Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-02)Premium Content

Avago Technologies Ltd (AVGO)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVGO 150220C00080000 C 02/20/15 80.0 22.30 25.00
AVGO 150220C00085000 C 02/20/15 85.0 17.60 20.40
AVGO 150220C00090000 C 02/20/15 90.0 12.80 15.30
AVGO 150220C00092500 C 02/20/15 92.5 10.80 12.80
AVGO 150220C00095000 C 02/20/15 95.0 8.80 10.30
AVGO 150220C00097500 C 02/20/15 97.5 6.80 7.90
AVGO 150220C00100000 C 02/20/15 100.0 5.30 5.50
AVGO 150220C00105000 C 02/20/15 105.0 2.50 3.10
AVGO 150220C00110000 C 02/20/15 110.0 1.00 1.35
AVGO 150220C00115000 C 02/20/15 115.0 0.35 0.70
AVGO 150220C00120000 C 02/20/15 120.0 0.05 0.25
AVGO 150220C00125000 C 02/20/15 125.0 0.00 0.30
AVGO 150220C00130000 C 02/20/15 130.0 0.00 0.45
AVGO 150220C00135000 C 02/20/15 135.0 0.00 0.40
AVGO 150220C00140000 C 02/20/15 140.0 0.00 0.35
AVGO 150220C00145000 C 02/20/15 145.0 0.00 0.25
AVGO 150220P00080000 P 02/20/15 80.0 0.05 0.35
AVGO 150220P00085000 P 02/20/15 85.0 0.05 0.40
AVGO 150220P00090000 P 02/20/15 90.0 0.30 0.60
AVGO 150220P00092500 P 02/20/15 92.5 0.55 0.85
AVGO 150220P00095000 P 02/20/15 95.0 0.95 1.35
AVGO 150220P00097500 P 02/20/15 97.5 1.40 1.90
AVGO 150220P00100000 P 02/20/15 100.0 2.40 2.55
AVGO 150220P00105000 P 02/20/15 105.0 4.70 5.10
AVGO 150220P00110000 P 02/20/15 110.0 6.30 8.50
AVGO 150220P00115000 P 02/20/15 115.0 10.30 13.00
AVGO 150220P00120000 P 02/20/15 120.0 15.10 18.20
AVGO 150220P00125000 P 02/20/15 125.0 19.90 22.80
AVGO 150220P00130000 P 02/20/15 130.0 25.00 29.10
AVGO 150220P00135000 P 02/20/15 135.0 29.90 34.10
AVGO 150220P00140000 P 02/20/15 140.0 35.00 39.20
AVGO 150220P00145000 P 02/20/15 145.0 40.00 44.10
AVGO 150320C00070000 C 03/20/15 70.0 32.60 35.40
AVGO 150320C00075000 C 03/20/15 75.0 27.80 30.50
AVGO 150320C00080000 C 03/20/15 80.0 23.00 25.70
AVGO 150320C00085000 C 03/20/15 85.0 18.40 21.10
AVGO 150320C00090000 C 03/20/15 90.0 14.30 16.00
AVGO 150320C00095000 C 03/20/15 95.0 10.60 11.10
AVGO 150320C00097500 C 03/20/15 97.5 8.70 9.30
AVGO 150320C00100000 C 03/20/15 100.0 7.20 7.70
AVGO 150320C00105000 C 03/20/15 105.0 4.70 5.20
AVGO 150320C00110000 C 03/20/15 110.0 3.00 3.20
AVGO 150320C00115000 C 03/20/15 115.0 1.70 1.95
AVGO 150320C00120000 C 03/20/15 120.0 0.95 1.30
AVGO 150320C00125000 C 03/20/15 125.0 0.45 0.95
AVGO 150320C00130000 C 03/20/15 130.0 0.15 0.55
AVGO 150320C00135000 C 03/20/15 135.0 0.05 0.40
AVGO 150320C00140000 C 03/20/15 140.0 0.00 0.30
AVGO 150320C00145000 C 03/20/15 145.0 0.00 0.25
AVGO 150320C00150000 C 03/20/15 150.0 0.00 0.25
AVGO 150320P00070000 P 03/20/15 70.0 0.10 0.50
AVGO 150320P00075000 P 03/20/15 75.0 0.20 0.60
AVGO 150320P00080000 P 03/20/15 80.0 0.40 0.80
AVGO 150320P00085000 P 03/20/15 85.0 0.75 1.25
AVGO 150320P00090000 P 03/20/15 90.0 1.25 2.00
AVGO 150320P00095000 P 03/20/15 95.0 2.35 3.30
AVGO 150320P00097500 P 03/20/15 97.5 3.00 4.00
AVGO 150320P00100000 P 03/20/15 100.0 4.10 5.00
AVGO 150320P00105000 P 03/20/15 105.0 6.30 7.50
AVGO 150320P00110000 P 03/20/15 110.0 8.60 10.70
AVGO 150320P00115000 P 03/20/15 115.0 11.90 15.00
AVGO 150320P00120000 P 03/20/15 120.0 15.90 19.40
AVGO 150320P00125000 P 03/20/15 125.0 20.60 23.60
AVGO 150320P00130000 P 03/20/15 130.0 25.40 28.40
AVGO 150320P00135000 P 03/20/15 135.0 30.30 34.20
AVGO 150320P00140000 P 03/20/15 140.0 35.20 39.20
AVGO 150320P00145000 P 03/20/15 145.0 40.20 44.00
AVGO 150320P00150000 P 03/20/15 150.0 45.10 49.40
AVGO 150417C00040000 C 04/17/15 40.0 61.40 65.30
AVGO 150417C00042500 C 04/17/15 42.5 58.80 62.80
AVGO 150417C00045000 C 04/17/15 45.0 56.30 60.40
AVGO 150417C00047500 C 04/17/15 47.5 53.90 57.70
AVGO 150417C00050000 C 04/17/15 50.0 51.40 55.30
AVGO 150417C00055000 C 04/17/15 55.0 46.40 50.20
AVGO 150417C00060000 C 04/17/15 60.0 42.10 45.20
AVGO 150417C00065000 C 04/17/15 65.0 37.40 40.30
AVGO 150417C00067500 C 04/17/15 67.5 34.90 37.90
AVGO 150417C00070000 C 04/17/15 70.0 32.90 35.40
AVGO 150417C00072500 C 04/17/15 72.5 30.30 33.00
AVGO 150417C00075000 C 04/17/15 75.0 28.00 30.50
AVGO 150417C00077500 C 04/17/15 77.5 25.50 28.20
AVGO 150417C00080000 C 04/17/15 80.0 23.30 26.10
AVGO 150417C00082500 C 04/17/15 82.5 21.20 23.70
AVGO 150417C00085000 C 04/17/15 85.0 19.00 21.40
AVGO 150417C00087500 C 04/17/15 87.5 17.10 19.50
AVGO 150417C00090000 C 04/17/15 90.0 14.80 17.20
AVGO 150417C00092500 C 04/17/15 92.5 13.20 14.70
AVGO 150417C00095000 C 04/17/15 95.0 11.50 12.00
AVGO 150417C00097500 C 04/17/15 97.5 9.50 10.20
AVGO 150417C00100000 C 04/17/15 100.0 8.20 8.70
AVGO 150417C00105000 C 04/17/15 105.0 5.70 6.10
AVGO 150417C00110000 C 04/17/15 110.0 3.90 4.20
AVGO 150417C00115000 C 04/17/15 115.0 2.45 2.75
AVGO 150417C00120000 C 04/17/15 120.0 1.60 2.00
AVGO 150417C00125000 C 04/17/15 125.0 0.80 1.45
AVGO 150417C00130000 C 04/17/15 130.0 0.50 0.90
AVGO 150417C00135000 C 04/17/15 135.0 0.25 0.65
AVGO 150417P00040000 P 04/17/15 40.0 0.00 0.20
AVGO 150417P00042500 P 04/17/15 42.5 0.00 0.25
AVGO 150417P00045000 P 04/17/15 45.0 0.00 0.30
AVGO 150417P00047500 P 04/17/15 47.5 0.00 0.25
AVGO 150417P00050000 P 04/17/15 50.0 0.00 0.35
AVGO 150417P00055000 P 04/17/15 55.0 0.00 0.50
AVGO 150417P00060000 P 04/17/15 60.0 0.10 0.15
AVGO 150417P00065000 P 04/17/15 65.0 0.20 0.30
AVGO 150417P00067500 P 04/17/15 67.5 0.15 0.60
AVGO 150417P00070000 P 04/17/15 70.0 0.25 0.55
AVGO 150417P00072500 P 04/17/15 72.5 0.30 0.65
AVGO 150417P00075000 P 04/17/15 75.0 0.45 0.80
AVGO 150417P00077500 P 04/17/15 77.5 0.60 0.95
AVGO 150417P00080000 P 04/17/15 80.0 0.70 1.20
AVGO 150417P00082500 P 04/17/15 82.5 0.90 1.55
AVGO 150417P00085000 P 04/17/15 85.0 1.25 1.85
AVGO 150417P00087500 P 04/17/15 87.5 1.65 2.30
AVGO 150417P00090000 P 04/17/15 90.0 2.10 2.80
AVGO 150417P00092500 P 04/17/15 92.5 2.75 3.50
AVGO 150417P00095000 P 04/17/15 95.0 3.40 4.20
AVGO 150417P00097500 P 04/17/15 97.5 4.20 5.10
AVGO 150417P00100000 P 04/17/15 100.0 5.10 6.10
AVGO 150417P00105000 P 04/17/15 105.0 7.50 8.50
AVGO 150417P00110000 P 04/17/15 110.0 10.70 11.80
AVGO 150417P00115000 P 04/17/15 115.0 13.60 15.30
AVGO 150417P00120000 P 04/17/15 120.0 16.70 19.80
AVGO 150417P00125000 P 04/17/15 125.0 21.20 24.10
AVGO 150417P00130000 P 04/17/15 130.0 25.80 28.90
AVGO 150417P00135000 P 04/17/15 135.0 30.70 33.30
AVGO 150717C00050000 C 07/17/15 50.0 51.40 55.20
AVGO 150717C00055000 C 07/17/15 55.0 46.60 50.40
AVGO 150717C00060000 C 07/17/15 60.0 41.60 45.40
AVGO 150717C00065000 C 07/17/15 65.0 37.10 40.70
AVGO 150717C00070000 C 07/17/15 70.0 33.00 36.10
AVGO 150717C00075000 C 07/17/15 75.0 28.40 31.50
AVGO 150717C00080000 C 07/17/15 80.0 24.70 27.30
AVGO 150717C00082500 C 07/17/15 82.5 22.60 25.60
AVGO 150717C00085000 C 07/17/15 85.0 21.00 23.50
AVGO 150717C00087500 C 07/17/15 87.5 18.90 21.70
AVGO 150717C00090000 C 07/17/15 90.0 17.30 19.70
AVGO 150717C00092500 C 07/17/15 92.5 15.60 16.30
AVGO 150717C00095000 C 07/17/15 95.0 13.80 14.80
AVGO 150717C00097500 C 07/17/15 97.5 12.60 13.10
AVGO 150717C00100000 C 07/17/15 100.0 11.30 11.70
AVGO 150717C00105000 C 07/17/15 105.0 8.70 9.20
AVGO 150717C00110000 C 07/17/15 110.0 6.70 7.70
AVGO 150717C00115000 C 07/17/15 115.0 5.10 5.50
AVGO 150717C00120000 C 07/17/15 120.0 3.80 4.20
AVGO 150717C00125000 C 07/17/15 125.0 2.60 3.30
AVGO 150717C00130000 C 07/17/15 130.0 2.00 2.80
AVGO 150717C00135000 C 07/17/15 135.0 1.15 2.60
AVGO 150717C00140000 C 07/17/15 140.0 1.00 1.75
AVGO 150717C00145000 C 07/17/15 145.0 0.70 1.35
AVGO 150717C00150000 C 07/17/15 150.0 0.45 1.00
AVGO 150717P00050000 P 07/17/15 50.0 0.05 0.90
AVGO 150717P00055000 P 07/17/15 55.0 0.20 0.55
AVGO 150717P00060000 P 07/17/15 60.0 0.20 1.30
AVGO 150717P00065000 P 07/17/15 65.0 0.55 1.05
AVGO 150717P00070000 P 07/17/15 70.0 0.75 1.65
AVGO 150717P00075000 P 07/17/15 75.0 1.40 2.10
AVGO 150717P00080000 P 07/17/15 80.0 1.90 2.80
AVGO 150717P00082500 P 07/17/15 82.5 2.40 3.50
AVGO 150717P00085000 P 07/17/15 85.0 3.00 4.00
AVGO 150717P00087500 P 07/17/15 87.5 3.50 4.50
AVGO 150717P00090000 P 07/17/15 90.0 4.20 5.50
AVGO 150717P00092500 P 07/17/15 92.5 5.00 6.20
AVGO 150717P00095000 P 07/17/15 95.0 6.30 7.20
AVGO 150717P00097500 P 07/17/15 97.5 6.80 8.10
AVGO 150717P00100000 P 07/17/15 100.0 7.30 9.30
AVGO 150717P00105000 P 07/17/15 105.0 10.40 11.90
AVGO 150717P00110000 P 07/17/15 110.0 13.40 14.80
AVGO 150717P00115000 P 07/17/15 115.0 16.90 18.30
AVGO 150717P00120000 P 07/17/15 120.0 19.00 21.80
AVGO 150717P00125000 P 07/17/15 125.0 22.90 26.80
AVGO 150717P00130000 P 07/17/15 130.0 27.40 30.30
AVGO 150717P00135000 P 07/17/15 135.0 31.70 34.60
AVGO 150717P00140000 P 07/17/15 140.0 36.40 39.60
AVGO 150717P00145000 P 07/17/15 145.0 41.10 44.10
AVGO 150717P00150000 P 07/17/15 150.0 45.80 48.90
AVGO 160115C00025000 C 01/15/16 25.0 76.10 80.40
AVGO 160115C00027500 C 01/15/16 27.5 73.60 77.90
AVGO 160115C00030000 C 01/15/16 30.0 70.80 75.50
AVGO 160115C00032500 C 01/15/16 32.5 68.30 73.00
AVGO 160115C00035000 C 01/15/16 35.0 65.80 70.50
AVGO 160115C00037500 C 01/15/16 37.5 63.60 67.90
AVGO 160115C00040000 C 01/15/16 40.0 61.10 65.40
AVGO 160115C00042500 C 01/15/16 42.5 58.80 63.10
AVGO 160115C00045000 C 01/15/16 45.0 56.00 60.50
AVGO 160115C00047500 C 01/15/16 47.5 53.50 58.00
AVGO 160115C00050000 C 01/15/16 50.0 51.30 55.80
AVGO 160115C00052500 C 01/15/16 52.5 48.70 53.30
AVGO 160115C00055000 C 01/15/16 55.0 46.40 51.00
AVGO 160115C00057500 C 01/15/16 57.5 45.60 48.40
AVGO 160115C00060000 C 01/15/16 60.0 43.10 46.10
AVGO 160115C00062500 C 01/15/16 62.5 41.00 43.90
AVGO 160115C00065000 C 01/15/16 65.0 39.10 41.70
AVGO 160115C00067500 C 01/15/16 67.5 37.00 40.00
AVGO 160115C00070000 C 01/15/16 70.0 34.60 38.00
AVGO 160115C00072500 C 01/15/16 72.5 32.80 35.90
AVGO 160115C00075000 C 01/15/16 75.0 31.00 33.90
AVGO 160115C00077500 C 01/15/16 77.5 28.90 32.00
AVGO 160115C00080000 C 01/15/16 80.0 27.20 30.10
AVGO 160115C00082500 C 01/15/16 82.5 25.30 28.30
AVGO 160115C00085000 C 01/15/16 85.0 23.80 26.60
AVGO 160115C00087500 C 01/15/16 87.5 22.10 24.90
AVGO 160115C00090000 C 01/15/16 90.0 20.30 23.30
AVGO 160115C00092500 C 01/15/16 92.5 18.90 21.80
AVGO 160115C00095000 C 01/15/16 95.0 17.30 20.30
AVGO 160115C00097500 C 01/15/16 97.5 15.90 19.00
AVGO 160115C00100000 C 01/15/16 100.0 14.90 17.60
AVGO 160115C00105000 C 01/15/16 105.0 12.40 15.30
AVGO 160115C00110000 C 01/15/16 110.0 10.20 13.20
AVGO 160115C00115000 C 01/15/16 115.0 7.70 11.40
AVGO 160115C00120000 C 01/15/16 120.0 6.40 9.90
AVGO 160115C00125000 C 01/15/16 125.0 5.10 8.50
AVGO 160115C00130000 C 01/15/16 130.0 4.10 7.40
AVGO 160115C00135000 C 01/15/16 135.0 3.70 5.00
AVGO 160115C00140000 C 01/15/16 140.0 1.50 5.70
AVGO 160115C00145000 C 01/15/16 145.0 1.35 4.90
AVGO 160115C00150000 C 01/15/16 150.0 1.35 4.70
AVGO 160115C00155000 C 01/15/16 155.0 0.60 4.50
AVGO 160115P00025000 P 01/15/16 25.0 0.00 0.25
AVGO 160115P00027500 P 01/15/16 27.5 0.00 0.75
AVGO 160115P00030000 P 01/15/16 30.0 0.00 0.90
AVGO 160115P00032500 P 01/15/16 32.5 0.00 1.10
AVGO 160115P00035000 P 01/15/16 35.0 0.00 1.30
AVGO 160115P00037500 P 01/15/16 37.5 0.00 1.50
AVGO 160115P00040000 P 01/15/16 40.0 0.00 1.15
AVGO 160115P00042500 P 01/15/16 42.5 0.00 1.30
AVGO 160115P00045000 P 01/15/16 45.0 0.45 1.50
AVGO 160115P00047500 P 01/15/16 47.5 0.25 1.55
AVGO 160115P00050000 P 01/15/16 50.0 0.00 1.55
AVGO 160115P00052500 P 01/15/16 52.5 0.55 2.30
AVGO 160115P00055000 P 01/15/16 55.0 0.35 2.60
AVGO 160115P00057500 P 01/15/16 57.5 0.25 1.90
AVGO 160115P00060000 P 01/15/16 60.0 1.10 3.00
AVGO 160115P00062500 P 01/15/16 62.5 1.30 3.30
AVGO 160115P00065000 P 01/15/16 65.0 1.00 4.20
AVGO 160115P00067500 P 01/15/16 67.5 1.50 4.50
AVGO 160115P00070000 P 01/15/16 70.0 1.80 4.00
AVGO 160115P00072500 P 01/15/16 72.5 3.40 5.30
AVGO 160115P00075000 P 01/15/16 75.0 4.20 5.60
AVGO 160115P00077500 P 01/15/16 77.5 4.80 6.40
AVGO 160115P00080000 P 01/15/16 80.0 3.40 7.00
AVGO 160115P00082500 P 01/15/16 82.5 4.00 7.90
AVGO 160115P00085000 P 01/15/16 85.0 4.50 8.60
AVGO 160115P00087500 P 01/15/16 87.5 6.30 9.50
AVGO 160115P00090000 P 01/15/16 90.0 7.10 9.30
AVGO 160115P00092500 P 01/15/16 92.5 8.00 11.40
AVGO 160115P00095000 P 01/15/16 95.0 9.00 12.30
AVGO 160115P00097500 P 01/15/16 97.5 10.10 13.20
AVGO 160115P00100000 P 01/15/16 100.0 10.50 14.40
AVGO 160115P00105000 P 01/15/16 105.0 13.10 16.80
AVGO 160115P00110000 P 01/15/16 110.0 16.10 19.60
AVGO 160115P00115000 P 01/15/16 115.0 19.80 22.50
AVGO 160115P00120000 P 01/15/16 120.0 22.70 25.80
AVGO 160115P00125000 P 01/15/16 125.0 26.30 29.70
AVGO 160115P00130000 P 01/15/16 130.0 30.20 33.60
AVGO 160115P00135000 P 01/15/16 135.0 34.30 37.40
AVGO 160115P00140000 P 01/15/16 140.0 38.50 41.50
AVGO 160115P00145000 P 01/15/16 145.0 42.80 45.90
AVGO 160115P00150000 P 01/15/16 150.0 47.20 51.20
AVGO 160115P00155000 P 01/15/16 155.0 51.80 55.70
AVGO 170120C00042500 C 01/20/17 42.5 58.60 63.00
AVGO 170120C00045000 C 01/20/17 45.0 56.20 60.70
AVGO 170120C00047500 C 01/20/17 47.5 54.00 58.50
AVGO 170120C00050000 C 01/20/17 50.0 52.50 56.10
AVGO 170120C00055000 C 01/20/17 55.0 48.10 51.80
AVGO 170120C00060000 C 01/20/17 60.0 44.10 48.20
AVGO 170120C00065000 C 01/20/17 65.0 41.30 44.30
AVGO 170120C00070000 C 01/20/17 70.0 37.60 40.60
AVGO 170120C00072500 C 01/20/17 72.5 35.80 38.80
AVGO 170120C00075000 C 01/20/17 75.0 33.70 37.10
AVGO 170120C00077500 C 01/20/17 77.5 32.30 35.40
AVGO 170120C00080000 C 01/20/17 80.0 31.00 33.80
AVGO 170120C00082500 C 01/20/17 82.5 29.40 32.30
AVGO 170120C00085000 C 01/20/17 85.0 28.00 30.80
AVGO 170120C00087500 C 01/20/17 87.5 26.60 29.30
AVGO 170120C00090000 C 01/20/17 90.0 24.60 27.90
AVGO 170120C00092500 C 01/20/17 92.5 23.70 26.60
AVGO 170120C00095000 C 01/20/17 95.0 22.20 25.30
AVGO 170120C00097500 C 01/20/17 97.5 21.00 24.00
AVGO 170120C00100000 C 01/20/17 100.0 20.00 22.90
AVGO 170120C00105000 C 01/20/17 105.0 17.50 20.70
AVGO 170120C00110000 C 01/20/17 110.0 15.50 18.70
AVGO 170120C00115000 C 01/20/17 115.0 13.30 16.90
AVGO 170120C00120000 C 01/20/17 120.0 12.70 15.30
AVGO 170120C00125000 C 01/20/17 125.0 10.00 13.80
AVGO 170120C00130000 C 01/20/17 130.0 9.30 12.50
AVGO 170120C00135000 C 01/20/17 135.0 7.50 11.30
AVGO 170120C00140000 C 01/20/17 140.0 6.30 10.30
AVGO 170120C00145000 C 01/20/17 145.0 5.50 9.30
AVGO 170120C00150000 C 01/20/17 150.0 4.50 8.50
AVGO 170120C00155000 C 01/20/17 155.0 3.70 7.70
AVGO 170120P00042500 P 01/20/17 42.5 0.00 5.00
AVGO 170120P00045000 P 01/20/17 45.0 0.00 5.00
AVGO 170120P00047500 P 01/20/17 47.5 0.50 5.00
AVGO 170120P00050000 P 01/20/17 50.0 1.00 5.00
AVGO 170120P00055000 P 01/20/17 55.0 1.00 5.50
AVGO 170120P00060000 P 01/20/17 60.0 2.00 6.10
AVGO 170120P00065000 P 01/20/17 65.0 3.00 7.50
AVGO 170120P00070000 P 01/20/17 70.0 4.30 8.70
AVGO 170120P00072500 P 01/20/17 72.5 5.10 9.40
AVGO 170120P00075000 P 01/20/17 75.0 5.90 10.10
AVGO 170120P00077500 P 01/20/17 77.5 6.70 10.90
AVGO 170120P00080000 P 01/20/17 80.0 7.50 11.70
AVGO 170120P00082500 P 01/20/17 82.5 8.50 12.60
AVGO 170120P00085000 P 01/20/17 85.0 9.40 13.80
AVGO 170120P00087500 P 01/20/17 87.5 10.50 14.40
AVGO 170120P00090000 P 01/20/17 90.0 11.60 15.50
AVGO 170120P00092500 P 01/20/17 92.5 12.70 16.70
AVGO 170120P00095000 P 01/20/17 95.0 13.90 17.90
AVGO 170120P00097500 P 01/20/17 97.5 15.10 19.00
AVGO 170120P00100000 P 01/20/17 100.0 16.40 20.30
AVGO 170120P00105000 P 01/20/17 105.0 19.20 22.80
AVGO 170120P00110000 P 01/20/17 110.0 22.10 25.60
AVGO 170120P00115000 P 01/20/17 115.0 25.30 29.00
AVGO 170120P00120000 P 01/20/17 120.0 28.60 31.80
AVGO 170120P00125000 P 01/20/17 125.0 32.00 35.20
AVGO 170120P00130000 P 01/20/17 130.0 35.60 38.70
AVGO 170120P00135000 P 01/20/17 135.0 39.40 42.80
AVGO 170120P00140000 P 01/20/17 140.0 43.30 47.60
AVGO 170120P00145000 P 01/20/17 145.0 47.30 50.50
AVGO 170120P00150000 P 01/20/17 150.0 51.40 54.50
AVGO 170120P00155000 P 01/20/17 155.0 55.60 58.60

OPRA data is delayed 15 minutes.