Broadcom Corp. (BRCM) -NasdaqGS 36.76  0.06(0.16%) 4:00PM EDT|After Hours
:
36.76 0.00 (0.00%) 5:22PM EDT | Options Expiring Friday, 17 January, 2014 | |
|---|
| Calls | Strike Price | Puts | | Symbol | Last | Change | Bid | Ask | Volume | Open Int | Symbol | Last | Change | Bid | Ask | Volume | Open Int | | BRCM140118C00015000 | 19.48 | 0.00 | 21.65 | 21.85 | 0 | 11 | 15.00 | BRCM140118P00015000 | 0.04 | 0.00 | 0.03 | 0.06 | 10 | 1,778 | | BRCM140118C00018000 | 15.15 | 0.00 | 18.65 | 18.85 | 0 | 14 | 18.00 | BRCM140118P00018000 | 0.10 | 0.05 | 0.08 | 0.10 | 10 | 2,372 | | BRCM140118C00019000 | N/A | 0.00 | 17.60 | 17.85 | 0 | 0 | 19.00 | BRCM140118P00019000 | 0.10 | 0.00 | 0.11 | 0.13 | 118 | 118 | | BRCM140118C00020000 | 16.80 | 0.00 | 16.70 | 16.80 | 10 | 233 | 20.00 | BRCM140118P00020000 | 0.16 | 0.04 | 0.14 | 0.16 | 9 | 2,255 | | BRCM140118C00021000 | N/A | 0.00 | 15.60 | 15.85 | 0 | 0 | 21.00 | BRCM140118P00021000 | 0.17 | 0.00 | 0.17 | 0.19 | 243 | 334 | | BRCM140118C00022000 | 15.20 | 0.00 | 14.75 | 14.85 | 12 | 12 | 22.00 | BRCM140118P00022000 | 0.25 | 0.00 | 0.21 | 0.24 | 3 | 304 | | BRCM140118C00023000 | 14.04 | 0.00 | 13.80 | 13.90 | 1 | 63 | 23.00 | BRCM140118P00023000 | 0.29 | 0.00 | 0.27 | 0.29 | 182 | 1,967 | | BRCM140118C00024000 | N/A | 0.00 | 12.85 | 12.95 | 0 | 0 | 24.00 | BRCM140118P00024000 | 0.30 | 0.00 | 0.32 | 0.35 | 125 | 380 | | BRCM140118C00025000 | 12.20 | 0.00 | 11.90 | 12.00 | 38 | 700 | 25.00 | BRCM140118P00025000 | 0.42 | 0.07 | 0.40 | 0.42 | 70 | 1,311 | | BRCM140118C00026000 | N/A | 0.00 | 11.00 | 11.10 | 0 | 0 | 26.00 | BRCM140118P00026000 | 0.49 | 0.00 | 0.49 | 0.51 | 126 | 485 | | BRCM140118C00027000 | N/A | 0.00 | 10.10 | 10.20 | 0 | 0 | 27.00 | BRCM140118P00027000 | 0.52 | 0.00 | 0.60 | 0.62 | 280 | 637 | | BRCM140118C00028000 | 9.85 | 0.00 | 9.20 | 9.35 | 2 | 188 | 28.00 | BRCM140118P00028000 | 0.74 | 0.10 | 0.73 | 0.76 | 10 | 6,878 | | BRCM140118C00029000 | N/A | 0.00 | 8.35 | 8.50 | 0 | 0 | 29.00 | BRCM140118P00029000 | 0.79 | 0.00 | 0.89 | 0.92 | 243 | 621 | | BRCM140118C00030000 | 7.70 | 0.00 | 7.55 | 7.65 | 7 | 4,436 | 30.00 | BRCM140118P00030000 | 0.96 | 0.00 | 1.07 | 1.10 | 116 | 2,952 | | BRCM140118C00031000 | 5.10 | 0.00 | 6.75 | 6.90 | 3 | 3 | 31.00 | BRCM140118P00031000 | 1.14 | 0.00 | 1.29 | 1.33 | 213 | 533 | | BRCM140118C00032000 | 6.14 | 0.00 | 6.00 | 6.15 | 1 | 6 | 32.00 | BRCM140118P00032000 | 1.38 | 0.00 | 1.55 | 1.58 | 304 | 685 | | BRCM140118C00033000 | 6.00 | 0.00 | 5.30 | 5.45 | 78 | 551 | 33.00 | BRCM140118P00033000 | 1.69 | 0.00 | 1.85 | 1.88 | 386 | 1,382 | | BRCM140118C00034000 | 2.55 | 0.00 | 4.65 | 4.75 | 11 | 11 | 34.00 | BRCM140118P00034000 | 2.00 | 0.00 | 2.19 | 2.22 | 5 | 430 | | BRCM140118C00035000 | 3.85 | 0.55 | 4.05 | 4.15 | 24 | 3,431 | 35.00 | BRCM140118P00035000 | 2.21 | 0.00 | 2.58 | 2.61 | 1 | 3,457 | | BRCM140118C00036000 | 3.45 | 0.41 | 3.50 | 3.60 | 21 | 2,996 | 36.00 | BRCM140118P00036000 | 3.03 | 0.00 | 3.00 | 3.10 | 10 | 447 | | BRCM140118C00037000 | 2.98 | 0.00 | 3.00 | 3.10 | 78 | 9,066 | 37.00 | BRCM140118P00037000 | 3.50 | 0.00 | 3.50 | 3.60 | 20 | 810 | | BRCM140118C00038000 | 2.88 | 0.00 | 2.57 | 2.61 | 1 | 2,590 | 38.00 | BRCM140118P00038000 | 3.75 | 0.00 | 4.05 | 4.10 | 110 | 575 | | BRCM140118C00039000 | 2.50 | 0.00 | 2.16 | 2.21 | 4 | 523 | 39.00 | BRCM140118P00039000 | 4.95 | 0.00 | 4.65 | 4.70 | 47 | 47 | | BRCM140118C00040000 | 1.81 | 0.16 | 1.81 | 1.85 | 3 | 2,465 | 40.00 | BRCM140118P00040000 | 5.00 | 0.00 | 5.30 | 5.35 | 41 | 178 | | BRCM140118C00041000 | 1.71 | 0.00 | 1.51 | 1.55 | 144 | 260 | 41.00 | BRCM140118P00041000 | 5.65 | 0.00 | 5.95 | 6.05 | 150 | 213 | | BRCM140118C00042000 | 1.25 | 0.00 | 1.24 | 1.28 | 2 | 20,274 | 42.00 | BRCM140118P00042000 | 6.35 | 0.00 | 6.70 | 6.80 | 60 | 362 | | BRCM140118C00043000 | 1.19 | 0.00 | 1.03 | 1.06 | 10 | 234 | 43.00 | BRCM140118P00043000 | 1.70 | 0.10 | 7.50 | 7.60 | 0 | 0 | | BRCM140118C00044000 | 1.00 | 0.00 | 0.84 | 0.87 | 10 | 283 | 44.00 | BRCM140118P00044000 | 8.50 | 0.05 | 8.30 | 8.40 | 53 | 0 | | BRCM140118C00045000 | 0.73 | 0.00 | 0.69 | 0.71 | 96 | 10,543 | 45.00 | BRCM140118P00045000 | 11.00 | 0.00 | 9.15 | 9.25 | 0 | 102 | | BRCM140118C00046000 | 0.59 | 0.00 | 0.56 | 0.59 | 40 | 252 | 46.00 | BRCM140118P00046000 | 77.00 | 2.00 | 10.00 | 10.10 | 0 | 0 | | BRCM140118C00047000 | 0.46 | 0.00 | 0.46 | 0.48 | 293 | 1,107 | 47.00 | BRCM140118P00047000 | 10.40 | 0.00 | 10.90 | 11.00 | 10 | 65 | | BRCM140118C00048000 | 0.37 | 0.00 | 0.37 | 0.40 | 10 | 171 | 48.00 | BRCM140118P00048000 | N/A | 0.00 | 11.80 | 11.90 | 0 | 0 | | BRCM140118C00049000 | 0.33 | 0.00 | 0.30 | 0.32 | 35 | 198 | 49.00 | BRCM140118P00049000 | N/A | 0.00 | 12.75 | 12.85 | 0 | 0 | | BRCM140118C00050000 | 0.25 | 0.00 | 0.25 | 0.27 | 48 | 704 | 50.00 | BRCM140118P00050000 | 15.70 | 0.00 | 13.70 | 13.80 | 0 | 12 | | BRCM140118C00055000 | 0.10 | 0.00 | 0.09 | 0.12 | 6 | 907 | 55.00 | BRCM140118P00055000 | 18.25 | 0.00 | 18.45 | 18.70 | 14 | 14 |
|
|
| Highlighted options are in-the-money. |
Return to Stacked View... Currency in USD. |