Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BRCM Feb 20 2010 12.50 — — — — — 16.70 17.40 — —
BRCM Feb 20 2010 15.00 — — — — — 14.20 14.90 — —
BRCM Feb 20 2010 17.50 — — — — — 11.70 12.40 — —
BRCM Feb 20 2010 20.00 9.46 0.46 5.11 9.46 9.45 9.40 9.85 4 31
BRCM Feb 20 2010 21.00 6.82 0.42 6.56 6.82 6.82 8.40 8.80 2 35
BRCM Feb 20 2010 22.00 6.78 1.38 25.56 6.78 6.78 7.40 7.90 8 16
BRCM Feb 20 2010 23.00 6.50 1.49 29.74 6.50 6.50 6.45 6.75 1 8
BRCM Feb 20 2010 24.00 5.20 0.44 9.24 5.33 5.00 5.50 5.70 8 294
BRCM Feb 20 2010 25.00 4.75 0.60 14.46 4.75 4.43 4.50 4.65 60 697
BRCM Feb 20 2010 26.00 3.60 0.24 7.14 3.60 3.60 3.55 3.65 1 836
BRCM Feb 20 2010 27.00 2.70 0.66 32.35 2.70 2.30 2.60 2.66 168 2,036
BRCM Feb 20 2010 28.00 1.73 0.48 38.40 1.90 1.40 1.69 1.74 556 5,480
BRCM Feb 20 2010 29.00 0.98 0.31 46.27 1.13 0.73 0.93 0.96 842 4,188
BRCM Feb 20 2010 30.00 0.41 0.09 28.13 0.56 0.33 0.42 0.44 3,505 5,800
BRCM Feb 20 2010 31.00 0.15 -0.01 -6.25 0.21 0.14 0.15 0.17 954 4,928
BRCM Feb 20 2010 32.00 0.08 0.01 14.29 0.08 0.07 0.05 0.07 375 2,293
BRCM Feb 20 2010 33.00 0.04 -0.01 -20.00 0.04 0.04 0.02 0.04 3 1,835
BRCM Feb 20 2010 34.00 0.03 — — 0.03 0.02 0.01 0.03 9 4,315
BRCM Feb 20 2010 35.00 0.02 — — 0.02 0.02 0.05 0.02 5 1,907
BRCM Feb 20 2010 36.00 0.04 -0.26 -86.67 0.04 0.04 0.05 0.02 20 540
BRCM Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.02 72 1,010
BRCM Feb 20 2010 45.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.01 40 710
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
BRCM Feb 20 2010 12.50 0.05 -0.35 -87.50 0.05 0.05 0.05 0.02 35 117
BRCM Feb 20 2010 15.00 0.05 -0.07 -58.33 0.05 0.05 0.05 0.02 10 138
BRCM Feb 20 2010 17.50 0.20 0.10 100.00 0.20 0.15 0.05 0.02 48 229
BRCM Feb 20 2010 20.00 0.05 0.01 25.00 0.05 0.05 0.01 0.02 10 4,131
BRCM Feb 20 2010 21.00 0.06 0.01 20.00 0.06 0.06 0.01 0.02 17 448
BRCM Feb 20 2010 22.00 0.03 -0.02 -40.00 0.05 0.03 0.01 0.03 146 2,630
BRCM Feb 20 2010 23.00 0.03 -0.02 -40.00 0.03 0.02 0.01 0.03 10 609
BRCM Feb 20 2010 24.00 0.04 -0.03 -42.86 0.04 0.03 0.02 0.04 52 624
BRCM Feb 20 2010 25.00 0.03 -0.02 -40.00 0.05 0.03 0.02 0.05 61 1,344
BRCM Feb 20 2010 26.00 0.06 -0.06 -50.00 0.08 0.06 0.05 0.07 140 1,990
BRCM Feb 20 2010 27.00 0.10 -0.12 -54.55 0.13 0.09 0.09 0.11 123 1,973
BRCM Feb 20 2010 28.00 0.19 -0.26 -57.78 0.36 0.19 0.19 0.21 1,272 10,032
BRCM Feb 20 2010 29.00 0.44 -0.44 -50.00 0.73 0.40 0.44 0.47 3,970 3,794
BRCM Feb 20 2010 30.00 0.96 -0.49 -33.79 1.27 0.88 0.94 0.97 1,525 3,707
BRCM Feb 20 2010 31.00 1.58 -0.53 -25.12 1.86 1.58 1.66 1.71 299 1,576
BRCM Feb 20 2010 32.00 2.90 0.07 2.47 3.15 2.76 2.54 2.61 129 1,635
BRCM Feb 20 2010 33.00 3.95 0.20 5.33 4.17 3.92 3.50 3.60 40 241
BRCM Feb 20 2010 34.00 4.40 -0.55 -11.11 4.55 4.40 4.45 4.65 22 110
BRCM Feb 20 2010 35.00 6.30 1.90 43.18 6.30 6.30 5.40 5.70 84 228
BRCM Feb 20 2010 36.00 — — — — — 6.40 6.75 — —
BRCM Feb 20 2010 40.00 10.40 0.50 5.05 10.40 10.40 10.40 10.90 1 36
BRCM Feb 20 2010 45.00 13.70 — — 13.70 13.70 15.40 15.80 22 22
Return to Top