Dow Up0.08% Nasdaq Down0.30%

Broadcom Corp. (BRCM)

-NasdaqGS
40.89 Down 0.55(1.33%) 4:00PM EDT
|After Hours : 40.90 Up 0.01 (0.02%) 4:39PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
31.00BRCM140920C000310007.95 0.008.2011.401010
32.00BRCM140920C000320008.10 0.007.559.10036
33.00BRCM140926C000330008.10Up 1.007.608.252824
33.50BRCM140926C000335005.90 0.007.107.75020
34.00BRCM140920C000340005.90 0.006.607.101010
34.00BRCM140926C000340006.10 0.006.607.252438
34.50BRCM140926C000345004.80 0.006.106.75086
35.00BRCM140920C000350005.50 0.005.406.1036
35.00BRCM140926C000350005.57 0.005.606.3015
35.50BRCM140926C000355005.10 0.005.155.75950
36.00BRCM140920C000360005.00Up 0.354.605.057110
36.00BRCM140926C000360004.80 0.004.655.30145
36.50BRCM140926C000365001.82 0.004.154.804923
37.00BRCM140920C000370004.35 0.003.604.202160
37.00BRCM140926C000370003.50 0.003.654.301208
37.50BRCM140920C000375002.66 0.003.103.602413
38.00BRCM140920C000380003.00Up 0.462.853.10169915
38.00BRCM140926C000380003.50 0.002.683.102103
38.50BRCM140920C000385002.36Up 0.212.302.6228263
38.50BRCM140926C000385002.33Down 0.032.402.5320756
39.00BRCM140920C000390001.96Down 0.341.861.962104,686
39.00BRCM140926C000390001.89 0.001.912.499899
39.50BRCM140920C000395001.60Down 0.301.131.692649
39.50BRCM140926C000395001.31 0.001.411.71621
40.00BRCM140920C000400001.00Down 0.410.851.0229415,083
40.00BRCM140926C000400001.03Down 0.550.991.1250223
40.50BRCM140920C000405000.52Down 0.160.360.571191,086
40.50BRCM140926C000405000.69Down 0.040.650.6968225
41.00BRCM140920C000410000.01Down 0.45N/A0.024965,432
41.00BRCM140926C000410000.38Down 0.400.380.4128680
41.50BRCM140920C000415000.05Down 0.14N/A0.055582,115
41.50BRCM140926C000415000.28Down 0.200.200.2369542
42.00BRCM140920C000420000.05 0.00N/A0.05550597
42.00BRCM140926C000420000.30 0.000.100.14208252
42.50BRCM140920C000425000.16 0.00N/A0.05012
42.50BRCM140926C000425000.07Down 0.100.040.073874
43.00BRCM140920C000430000.01 0.00N/A0.06150432
44.00BRCM140920C000440000.05 0.00N/A0.0535694
44.50BRCM140920C000445000.02 0.00N/A0.0603
45.00BRCM140920C000450000.06 0.00N/A0.05253299
Put OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00BRCM140920P000300000.05 0.00N/A0.0511
31.00BRCM140920P000310000.02 0.00N/A0.0434196
31.50BRCM140920P000315000.02 0.00N/A0.05121
32.00BRCM140920P000320000.03 0.00N/A0.042025
33.00BRCM140920P000330000.03 0.00N/A0.05832
33.50BRCM140920P000335000.03 0.00N/A0.0511
34.00BRCM140920P000340000.01 0.00N/A0.011329
35.00BRCM140920P000350000.02 0.00N/A0.041350
35.50BRCM140920P000355000.20 0.00N/A0.0533
36.00BRCM140920P000360000.01 0.00N/A0.041331
36.50BRCM140920P000365000.03 0.00N/A0.041038
36.50BRCM140926P000365000.13 0.00N/A0.072121
37.00BRCM140920P000370000.01 0.00N/A0.051914
37.50BRCM140920P000375000.02 0.00N/A0.053301
37.50BRCM140926P000375000.08 0.00N/A0.14262
38.00BRCM140920P000380000.01 0.00N/A0.0111,787
38.00BRCM140926P000380000.64 0.00N/A0.142048
38.50BRCM140920P000385000.03 0.00N/A0.064849
38.50BRCM140926P000385001.55 0.000.010.195959
39.00BRCM140920P000390000.08 0.00N/A0.0541,875
39.00BRCM140926P000390001.73 0.000.020.086969
39.50BRCM140920P000395000.01Down 0.10N/A0.02501,239
39.50BRCM140926P000395000.10Down 0.190.030.112863
40.00BRCM140920P000400000.03 0.00N/A0.0143,363
40.00BRCM140926P000400000.15Down 0.160.100.1662121
40.50BRCM140920P000405000.02 0.00N/A0.04401,079
41.00BRCM140920P000410000.13 0.000.010.1550198
41.00BRCM140926P000410000.46Down 0.260.490.5241126
41.50BRCM140920P000415000.66Up 0.390.410.71125180
41.50BRCM140926P000415001.19 0.000.710.8835223
42.00BRCM140920P000420000.59Down 0.810.821.2014361
42.00BRCM140926P000420001.44 0.001.141.314181
42.50BRCM140920P000425001.88 0.001.311.875639
42.50BRCM140926P000425002.51 0.001.191.9295165
43.00BRCM140920P000430002.28 0.001.812.214137
43.00BRCM140926P000430002.92 0.001.832.40151
43.50BRCM140926P000435002.16 0.002.302.89458
44.00BRCM140926P000440002.66 0.002.793.40113137
44.50BRCM140926P000445003.75 0.003.253.901890
45.00BRCM140926P000450003.55 0.003.754.404064
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.