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 (2016-07-01)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVGO 160805C00110000 C 08/05/16 110.0 50.30 54.10
AVGO 160805C00115000 C 08/05/16 115.0 44.70 47.70
AVGO 160805C00120000 C 08/05/16 120.0 39.80 44.20
AVGO 160805C00125000 C 08/05/16 125.0 34.90 39.30
AVGO 160805C00130000 C 08/05/16 130.0 29.90 34.20
AVGO 160805C00135000 C 08/05/16 135.0 24.70 29.40
AVGO 160805C00138000 C 08/05/16 138.0 21.70 26.20
AVGO 160805C00139000 C 08/05/16 139.0 20.70 25.20
AVGO 160805C00140000 C 08/05/16 140.0 19.70 22.70
AVGO 160805C00141000 C 08/05/16 141.0 18.90 23.40
AVGO 160805C00142000 C 08/05/16 142.0 17.80 22.30
AVGO 160805C00143000 C 08/05/16 143.0 17.00 19.70
AVGO 160805C00144000 C 08/05/16 144.0 16.00 18.70
AVGO 160805C00145000 C 08/05/16 145.0 15.00 18.70
AVGO 160805C00146000 C 08/05/16 146.0 14.50 17.90
AVGO 160805C00147000 C 08/05/16 147.0 12.90 16.70
AVGO 160805C00148000 C 08/05/16 148.0 12.10 14.70
AVGO 160805C00149000 C 08/05/16 149.0 11.80 14.30
AVGO 160805C00150000 C 08/05/16 150.0 10.80 12.70
AVGO 160805C00152500 C 08/05/16 152.5 9.20 10.30
AVGO 160805C00155000 C 08/05/16 155.0 7.30 7.60
AVGO 160805C00157500 C 08/05/16 157.5 5.20 5.50
AVGO 160805C00160000 C 08/05/16 160.0 3.30 3.60
AVGO 160805C00162500 C 08/05/16 162.5 1.90 2.05
AVGO 160805C00165000 C 08/05/16 165.0 0.90 1.05
AVGO 160805C00167500 C 08/05/16 167.5 0.40 0.50
AVGO 160805C00170000 C 08/05/16 170.0 0.15 0.25
AVGO 160805C00172500 C 08/05/16 172.5 0.00 0.15
AVGO 160805C00175000 C 08/05/16 175.0 0.00 0.10
AVGO 160805C00177500 C 08/05/16 177.5 0.00 0.50
AVGO 160805C00180000 C 08/05/16 180.0 0.00 0.30
AVGO 160805C00182500 C 08/05/16 182.5 0.00 0.60
AVGO 160805C00185000 C 08/05/16 185.0 0.00 2.15
AVGO 160805C00187500 C 08/05/16 187.5 0.00 0.60
AVGO 160805C00190000 C 08/05/16 190.0 0.00 1.15
AVGO 160805C00192500 C 08/05/16 192.5 0.00 2.15
AVGO 160805C00195000 C 08/05/16 195.0 0.00 2.10
AVGO 160805C00200000 C 08/05/16 200.0 0.00 2.15
AVGO 160805C00205000 C 08/05/16 205.0 0.00 0.25
AVGO 160805C00210000 C 08/05/16 210.0 0.00 0.25
AVGO 160805C00215000 C 08/05/16 215.0 0.00 0.25
AVGO 160805P00110000 P 08/05/16 110.0 0.00 0.55
AVGO 160805P00115000 P 08/05/16 115.0 0.00 2.15
AVGO 160805P00120000 P 08/05/16 120.0 0.00 2.05
AVGO 160805P00125000 P 08/05/16 125.0 0.00 0.25
AVGO 160805P00130000 P 08/05/16 130.0 0.00 0.05
AVGO 160805P00135000 P 08/05/16 135.0 0.00 0.25
AVGO 160805P00138000 P 08/05/16 138.0 0.00 0.25
AVGO 160805P00139000 P 08/05/16 139.0 0.00 2.15
AVGO 160805P00140000 P 08/05/16 140.0 0.00 0.25
AVGO 160805P00141000 P 08/05/16 141.0 0.00 1.05
AVGO 160805P00142000 P 08/05/16 142.0 0.00 0.60
AVGO 160805P00143000 P 08/05/16 143.0 0.00 0.75
AVGO 160805P00144000 P 08/05/16 144.0 0.00 0.15
AVGO 160805P00145000 P 08/05/16 145.0 0.00 0.10
AVGO 160805P00146000 P 08/05/16 146.0 0.00 0.15
AVGO 160805P00147000 P 08/05/16 147.0 0.00 0.10
AVGO 160805P00148000 P 08/05/16 148.0 0.00 0.10
AVGO 160805P00149000 P 08/05/16 149.0 0.00 0.15
AVGO 160805P00150000 P 08/05/16 150.0 0.05 0.15
AVGO 160805P00152500 P 08/05/16 152.5 0.15 0.25
AVGO 160805P00155000 P 08/05/16 155.0 0.30 0.45
AVGO 160805P00157500 P 08/05/16 157.5 0.65 0.85
AVGO 160805P00160000 P 08/05/16 160.0 1.30 1.50
AVGO 160805P00162500 P 08/05/16 162.5 2.30 2.50
AVGO 160805P00165000 P 08/05/16 165.0 3.80 4.00
AVGO 160805P00167500 P 08/05/16 167.5 5.70 6.00
AVGO 160805P00170000 P 08/05/16 170.0 6.00 9.20
AVGO 160805P00172500 P 08/05/16 172.5 8.50 11.40
AVGO 160805P00175000 P 08/05/16 175.0 10.70 15.00
AVGO 160805P00177500 P 08/05/16 177.5 13.30 17.50
AVGO 160805P00180000 P 08/05/16 180.0 15.50 18.90
AVGO 160805P00182500 P 08/05/16 182.5 18.00 22.60
AVGO 160805P00185000 P 08/05/16 185.0 20.70 25.20
AVGO 160805P00187500 P 08/05/16 187.5 23.30 26.40
AVGO 160805P00190000 P 08/05/16 190.0 25.60 30.20
AVGO 160805P00192500 P 08/05/16 192.5 28.00 31.40
AVGO 160805P00195000 P 08/05/16 195.0 30.50 33.90
AVGO 160805P00200000 P 08/05/16 200.0 35.50 39.80
AVGO 160805P00205000 P 08/05/16 205.0 40.70 45.20
AVGO 160805P00210000 P 08/05/16 210.0 45.70 50.30
AVGO 160805P00215000 P 08/05/16 215.0 51.10 53.90
AVGO 160812C00120000 C 08/12/16 120.0 40.10 43.70
AVGO 160812C00125000 C 08/12/16 125.0 34.70 39.40
AVGO 160812C00130000 C 08/12/16 130.0 29.80 34.50
AVGO 160812C00135000 C 08/12/16 135.0 24.70 29.30
AVGO 160812C00137000 C 08/12/16 137.0 23.10 27.20
AVGO 160812C00138000 C 08/12/16 138.0 22.00 26.20
AVGO 160812C00139000 C 08/12/16 139.0 21.00 25.30
AVGO 160812C00140000 C 08/12/16 140.0 20.00 24.20
AVGO 160812C00141000 C 08/12/16 141.0 19.00 23.30
AVGO 160812C00142000 C 08/12/16 142.0 18.00 22.20
AVGO 160812C00143000 C 08/12/16 143.0 17.10 21.30
AVGO 160812C00144000 C 08/12/16 144.0 16.10 20.10
AVGO 160812C00145000 C 08/12/16 145.0 15.00 19.50
AVGO 160812C00146000 C 08/12/16 146.0 14.20 17.60
AVGO 160812C00147000 C 08/12/16 147.0 13.40 17.50
AVGO 160812C00148000 C 08/12/16 148.0 13.00 14.70
AVGO 160812C00149000 C 08/12/16 149.0 12.10 14.20
AVGO 160812C00150000 C 08/12/16 150.0 12.20 12.70
AVGO 160812C00152500 C 08/12/16 152.5 9.70 10.90
AVGO 160812C00155000 C 08/12/16 155.0 7.10 8.60
AVGO 160812C00157500 C 08/12/16 157.5 6.00 6.40
AVGO 160812C00160000 C 08/12/16 160.0 4.20 4.70
AVGO 160812C00162500 C 08/12/16 162.5 2.90 3.20
AVGO 160812C00165000 C 08/12/16 165.0 1.80 2.00
AVGO 160812C00167500 C 08/12/16 167.5 0.95 1.30
AVGO 160812C00170000 C 08/12/16 170.0 0.50 0.90
AVGO 160812C00172500 C 08/12/16 172.5 0.25 0.55
AVGO 160812C00175000 C 08/12/16 175.0 0.00 0.60
AVGO 160812C00177500 C 08/12/16 177.5 0.00 0.45
AVGO 160812C00180000 C 08/12/16 180.0 0.00 0.30
AVGO 160812C00182500 C 08/12/16 182.5 0.00 0.45
AVGO 160812C00185000 C 08/12/16 185.0 0.00 0.45
AVGO 160812C00187500 C 08/12/16 187.5 0.00 1.10
AVGO 160812C00190000 C 08/12/16 190.0 0.00 0.50
AVGO 160812C00195000 C 08/12/16 195.0 0.00 1.40
AVGO 160812C00200000 C 08/12/16 200.0 0.00 1.15
AVGO 160812C00205000 C 08/12/16 205.0 0.00 0.25
AVGO 160812C00210000 C 08/12/16 210.0 0.00 0.25
AVGO 160812C00215000 C 08/12/16 215.0 0.00 0.25
AVGO 160812P00120000 P 08/12/16 120.0 0.00 0.50
AVGO 160812P00125000 P 08/12/16 125.0 0.00 0.30
AVGO 160812P00130000 P 08/12/16 130.0 0.00 0.30
AVGO 160812P00135000 P 08/12/16 135.0 0.00 0.40
AVGO 160812P00137000 P 08/12/16 137.0 0.00 0.25
AVGO 160812P00138000 P 08/12/16 138.0 0.00 2.15
AVGO 160812P00139000 P 08/12/16 139.0 0.00 2.15
AVGO 160812P00140000 P 08/12/16 140.0 0.00 0.25
AVGO 160812P00141000 P 08/12/16 141.0 0.00 0.50
AVGO 160812P00142000 P 08/12/16 142.0 0.00 0.25
AVGO 160812P00143000 P 08/12/16 143.0 0.00 0.50
AVGO 160812P00144000 P 08/12/16 144.0 0.00 0.50
AVGO 160812P00145000 P 08/12/16 145.0 0.00 0.25
AVGO 160812P00146000 P 08/12/16 146.0 0.00 0.50
AVGO 160812P00147000 P 08/12/16 147.0 0.00 0.50
AVGO 160812P00148000 P 08/12/16 148.0 0.00 0.45
AVGO 160812P00149000 P 08/12/16 149.0 0.00 0.50
AVGO 160812P00150000 P 08/12/16 150.0 0.30 0.50
AVGO 160812P00152500 P 08/12/16 152.5 0.55 0.75
AVGO 160812P00155000 P 08/12/16 155.0 0.90 1.15
AVGO 160812P00157500 P 08/12/16 157.5 1.45 1.75
AVGO 160812P00160000 P 08/12/16 160.0 2.20 2.45
AVGO 160812P00162500 P 08/12/16 162.5 3.20 3.70
AVGO 160812P00165000 P 08/12/16 165.0 4.60 5.00
AVGO 160812P00167500 P 08/12/16 167.5 6.10 7.00
AVGO 160812P00170000 P 08/12/16 170.0 7.10 9.90
AVGO 160812P00172500 P 08/12/16 172.5 9.30 12.60
AVGO 160812P00175000 P 08/12/16 175.0 11.70 13.80
AVGO 160812P00177500 P 08/12/16 177.5 13.80 17.60
AVGO 160812P00180000 P 08/12/16 180.0 15.90 20.00
AVGO 160812P00182500 P 08/12/16 182.5 18.20 22.50
AVGO 160812P00185000 P 08/12/16 185.0 20.60 25.20
AVGO 160812P00187500 P 08/12/16 187.5 23.30 27.80
AVGO 160812P00190000 P 08/12/16 190.0 25.70 30.30
AVGO 160812P00195000 P 08/12/16 195.0 30.50 35.20
AVGO 160812P00200000 P 08/12/16 200.0 35.70 40.20
AVGO 160812P00205000 P 08/12/16 205.0 40.80 45.20
AVGO 160812P00210000 P 08/12/16 210.0 45.70 50.20
AVGO 160812P00215000 P 08/12/16 215.0 51.20 55.20
AVGO 160819C00080000 C 08/19/16 80.0 80.60 83.60
AVGO 160819C00085000 C 08/19/16 85.0 75.10 79.30
AVGO 160819C00090000 C 08/19/16 90.0 70.10 74.40
AVGO 160819C00095000 C 08/19/16 95.0 65.10 69.20
AVGO 160819C00100000 C 08/19/16 100.0 60.10 64.20
AVGO 160819C00105000 C 08/19/16 105.0 55.20 59.20
AVGO 160819C00110000 C 08/19/16 110.0 50.10 54.40
AVGO 160819C00115000 C 08/19/16 115.0 45.10 49.20
AVGO 160819C00120000 C 08/19/16 120.0 39.90 44.30
AVGO 160819C00125000 C 08/19/16 125.0 35.10 39.30
AVGO 160819C00127000 C 08/19/16 127.0 33.10 37.30
AVGO 160819C00128000 C 08/19/16 128.0 32.10 36.40
AVGO 160819C00129000 C 08/19/16 129.0 31.10 35.30
AVGO 160819C00130000 C 08/19/16 130.0 30.10 34.30
AVGO 160819C00131000 C 08/19/16 131.0 29.10 33.40
AVGO 160819C00132000 C 08/19/16 132.0 28.10 32.40
AVGO 160819C00133000 C 08/19/16 133.0 27.10 31.30
AVGO 160819C00134000 C 08/19/16 134.0 26.00 30.40
AVGO 160819C00135000 C 08/19/16 135.0 25.20 29.40
AVGO 160819C00136000 C 08/19/16 136.0 24.20 28.50
AVGO 160819C00137000 C 08/19/16 137.0 23.20 26.90
AVGO 160819C00138000 C 08/19/16 138.0 23.00 25.30
AVGO 160819C00139000 C 08/19/16 139.0 21.20 24.30
AVGO 160819C00140000 C 08/19/16 140.0 21.10 23.20
AVGO 160819C00141000 C 08/19/16 141.0 19.30 22.20
AVGO 160819C00142000 C 08/19/16 142.0 19.20 21.50
AVGO 160819C00143000 C 08/19/16 143.0 18.30 20.10
AVGO 160819C00144000 C 08/19/16 144.0 17.40 19.20
AVGO 160819C00145000 C 08/19/16 145.0 16.40 18.50
AVGO 160819C00146000 C 08/19/16 146.0 15.30 17.50
AVGO 160819C00147000 C 08/19/16 147.0 14.60 16.90
AVGO 160819C00148000 C 08/19/16 148.0 13.70 16.60
AVGO 160819C00149000 C 08/19/16 149.0 12.80 14.20
AVGO 160819C00150000 C 08/19/16 150.0 12.70 13.10
AVGO 160819C00152500 C 08/19/16 152.5 10.60 11.10
AVGO 160819C00155000 C 08/19/16 155.0 8.60 9.10
AVGO 160819C00157500 C 08/19/16 157.5 6.80 7.10
AVGO 160819C00160000 C 08/19/16 160.0 5.20 5.40
AVGO 160819C00162500 C 08/19/16 162.5 3.80 4.00
AVGO 160819C00165000 C 08/19/16 165.0 2.65 2.85
AVGO 160819C00167500 C 08/19/16 167.5 1.75 1.95
AVGO 160819C00170000 C 08/19/16 170.0 1.10 1.25
AVGO 160819C00172500 C 08/19/16 172.5 0.65 0.85
AVGO 160819C00175000 C 08/19/16 175.0 0.40 0.55
AVGO 160819C00177500 C 08/19/16 177.5 0.20 0.35
AVGO 160819C00180000 C 08/19/16 180.0 0.10 0.20
AVGO 160819C00182500 C 08/19/16 182.5 0.05 0.15
AVGO 160819C00185000 C 08/19/16 185.0 0.00 0.10
AVGO 160819C00187500 C 08/19/16 187.5 0.00 0.15
AVGO 160819C00190000 C 08/19/16 190.0 0.00 0.25
AVGO 160819C00192500 C 08/19/16 192.5 0.00 0.25
AVGO 160819C00195000 C 08/19/16 195.0 0.00 0.25
AVGO 160819C00200000 C 08/19/16 200.0 0.00 0.25
AVGO 160819C00205000 C 08/19/16 205.0 0.00 0.25
AVGO 160819C00210000 C 08/19/16 210.0 0.00 0.25
AVGO 160819C00215000 C 08/19/16 215.0 0.00 0.25
AVGO 160819C00220000 C 08/19/16 220.0 0.00 0.25
AVGO 160819C00230000 C 08/19/16 230.0 0.00 0.25
AVGO 160819P00080000 P 08/19/16 80.0 0.00 0.25
AVGO 160819P00085000 P 08/19/16 85.0 0.00 0.25
AVGO 160819P00090000 P 08/19/16 90.0 0.00 0.25
AVGO 160819P00095000 P 08/19/16 95.0 0.00 0.25
AVGO 160819P00100000 P 08/19/16 100.0 0.00 0.25
AVGO 160819P00105000 P 08/19/16 105.0 0.00 0.25
AVGO 160819P00110000 P 08/19/16 110.0 0.00 0.25
AVGO 160819P00115000 P 08/19/16 115.0 0.00 0.25
AVGO 160819P00120000 P 08/19/16 120.0 0.00 0.25
AVGO 160819P00125000 P 08/19/16 125.0 0.00 0.25
AVGO 160819P00127000 P 08/19/16 127.0 0.00 0.25
AVGO 160819P00128000 P 08/19/16 128.0 0.00 0.25
AVGO 160819P00129000 P 08/19/16 129.0 0.00 0.25
AVGO 160819P00130000 P 08/19/16 130.0 0.00 0.20
AVGO 160819P00131000 P 08/19/16 131.0 0.00 0.25
AVGO 160819P00132000 P 08/19/16 132.0 0.00 0.25
AVGO 160819P00133000 P 08/19/16 133.0 0.00 0.15
AVGO 160819P00134000 P 08/19/16 134.0 0.00 0.10
AVGO 160819P00135000 P 08/19/16 135.0 0.05 0.10
AVGO 160819P00136000 P 08/19/16 136.0 0.00 0.15
AVGO 160819P00137000 P 08/19/16 137.0 0.05 0.15
AVGO 160819P00138000 P 08/19/16 138.0 0.05 0.15
AVGO 160819P00139000 P 08/19/16 139.0 0.10 0.20
AVGO 160819P00140000 P 08/19/16 140.0 0.10 0.20
AVGO 160819P00141000 P 08/19/16 141.0 0.15 0.25
AVGO 160819P00142000 P 08/19/16 142.0 0.15 0.25
AVGO 160819P00143000 P 08/19/16 143.0 0.20 0.30
AVGO 160819P00144000 P 08/19/16 144.0 0.25 0.35
AVGO 160819P00145000 P 08/19/16 145.0 0.30 0.40
AVGO 160819P00146000 P 08/19/16 146.0 0.35 0.45
AVGO 160819P00147000 P 08/19/16 147.0 0.40 0.55
AVGO 160819P00148000 P 08/19/16 148.0 0.50 0.60
AVGO 160819P00149000 P 08/19/16 149.0 0.60 0.70
AVGO 160819P00150000 P 08/19/16 150.0 0.70 0.80
AVGO 160819P00152500 P 08/19/16 152.5 1.05 1.20
AVGO 160819P00155000 P 08/19/16 155.0 1.50 1.70
AVGO 160819P00157500 P 08/19/16 157.5 2.20 2.40
AVGO 160819P00160000 P 08/19/16 160.0 3.00 3.30
AVGO 160819P00162500 P 08/19/16 162.5 4.10 4.40
AVGO 160819P00165000 P 08/19/16 165.0 5.40 5.70
AVGO 160819P00167500 P 08/19/16 167.5 7.00 7.30
AVGO 160819P00170000 P 08/19/16 170.0 8.90 9.20
AVGO 160819P00172500 P 08/19/16 172.5 10.60 11.40
AVGO 160819P00175000 P 08/19/16 175.0 12.80 13.90
AVGO 160819P00177500 P 08/19/16 177.5 14.90 16.40
AVGO 160819P00180000 P 08/19/16 180.0 16.70 19.20
AVGO 160819P00182500 P 08/19/16 182.5 19.70 21.70
AVGO 160819P00185000 P 08/19/16 185.0 22.10 24.20
AVGO 160819P00187500 P 08/19/16 187.5 23.40 27.50
AVGO 160819P00190000 P 08/19/16 190.0 25.90 30.00
AVGO 160819P00192500 P 08/19/16 192.5 28.30 32.50
AVGO 160819P00195000 P 08/19/16 195.0 30.80 35.10
AVGO 160819P00200000 P 08/19/16 200.0 35.80 40.10
AVGO 160819P00205000 P 08/19/16 205.0 40.80 45.00
AVGO 160819P00210000 P 08/19/16 210.0 45.80 50.00
AVGO 160819P00215000 P 08/19/16 215.0 50.80 55.10
AVGO 160819P00220000 P 08/19/16 220.0 55.80 60.00
AVGO 160819P00230000 P 08/19/16 230.0 66.90 69.10
AVGO 160826C00110000 C 08/26/16 110.0 50.40 54.50
AVGO 160826C00115000 C 08/26/16 115.0 44.80 49.50
AVGO 160826C00120000 C 08/26/16 120.0 39.80 44.40
AVGO 160826C00125000 C 08/26/16 125.0 35.30 39.40
AVGO 160826C00130000 C 08/26/16 130.0 30.30 34.40
AVGO 160826C00135000 C 08/26/16 135.0 25.10 29.50
AVGO 160826C00136000 C 08/26/16 136.0 24.10 28.50
AVGO 160826C00137000 C 08/26/16 137.0 23.50 27.50
AVGO 160826C00138000 C 08/26/16 138.0 22.50 26.50
AVGO 160826C00139000 C 08/26/16 139.0 21.50 25.60
AVGO 160826C00140000 C 08/26/16 140.0 20.40 24.60
AVGO 160826C00141000 C 08/26/16 141.0 19.90 23.80
AVGO 160826C00142000 C 08/26/16 142.0 19.00 22.60
AVGO 160826C00143000 C 08/26/16 143.0 18.10 21.90
AVGO 160826C00144000 C 08/26/16 144.0 17.10 20.80
AVGO 160826C00145000 C 08/26/16 145.0 16.40 19.10
AVGO 160826C00146000 C 08/26/16 146.0 15.30 18.20
AVGO 160826C00147000 C 08/26/16 147.0 14.40 17.40
AVGO 160826C00148000 C 08/26/16 148.0 13.60 16.60
AVGO 160826C00149000 C 08/26/16 149.0 12.70 15.70
AVGO 160826C00150000 C 08/26/16 150.0 12.30 15.00
AVGO 160826C00152500 C 08/26/16 152.5 9.80 13.00
AVGO 160826C00155000 C 08/26/16 155.0 9.30 10.10
AVGO 160826C00157500 C 08/26/16 157.5 7.50 8.40
AVGO 160826C00160000 C 08/26/16 160.0 6.10 6.50
AVGO 160826C00162500 C 08/26/16 162.5 4.50 5.50
AVGO 160826C00165000 C 08/26/16 165.0 3.80 4.00
AVGO 160826C00167500 C 08/26/16 167.5 2.65 3.50
AVGO 160826C00170000 C 08/26/16 170.0 1.90 2.25
AVGO 160826C00172500 C 08/26/16 172.5 1.25 1.80
AVGO 160826C00175000 C 08/26/16 175.0 0.85 1.35
AVGO 160826C00177500 C 08/26/16 177.5 0.25 1.20
AVGO 160826C00180000 C 08/26/16 180.0 0.00 1.00
AVGO 160826C00182500 C 08/26/16 182.5 0.00 2.40
AVGO 160826C00185000 C 08/26/16 185.0 0.00 0.50
AVGO 160826C00187500 C 08/26/16 187.5 0.00 0.40
AVGO 160826C00190000 C 08/26/16 190.0 0.00 0.40
AVGO 160826C00195000 C 08/26/16 195.0 0.00 0.45
AVGO 160826C00200000 C 08/26/16 200.0 0.00 2.15
AVGO 160826C00205000 C 08/26/16 205.0 0.00 0.45
AVGO 160826C00210000 C 08/26/16 210.0 0.00 0.45
AVGO 160826C00215000 C 08/26/16 215.0 0.00 0.45
AVGO 160826P00110000 P 08/26/16 110.0 0.00 0.35
AVGO 160826P00115000 P 08/26/16 115.0 0.00 2.15
AVGO 160826P00120000 P 08/26/16 120.0 0.00 0.35
AVGO 160826P00125000 P 08/26/16 125.0 0.00 0.55
AVGO 160826P00130000 P 08/26/16 130.0 0.00 0.45
AVGO 160826P00135000 P 08/26/16 135.0 0.00 0.50
AVGO 160826P00136000 P 08/26/16 136.0 0.00 0.50
AVGO 160826P00137000 P 08/26/16 137.0 0.00 0.50
AVGO 160826P00138000 P 08/26/16 138.0 0.00 0.50
AVGO 160826P00139000 P 08/26/16 139.0 0.00 0.55
AVGO 160826P00140000 P 08/26/16 140.0 0.00 0.60
AVGO 160826P00141000 P 08/26/16 141.0 0.00 1.15
AVGO 160826P00142000 P 08/26/16 142.0 0.00 0.80
AVGO 160826P00143000 P 08/26/16 143.0 0.00 2.50
AVGO 160826P00144000 P 08/26/16 144.0 0.00 2.60
AVGO 160826P00145000 P 08/26/16 145.0 0.10 1.10
AVGO 160826P00146000 P 08/26/16 146.0 0.00 1.15
AVGO 160826P00147000 P 08/26/16 147.0 0.45 1.20
AVGO 160826P00148000 P 08/26/16 148.0 0.60 1.40
AVGO 160826P00149000 P 08/26/16 149.0 1.05 2.20
AVGO 160826P00150000 P 08/26/16 150.0 1.30 1.55
AVGO 160826P00152500 P 08/26/16 152.5 1.80 2.20
AVGO 160826P00155000 P 08/26/16 155.0 2.30 2.80
AVGO 160826P00157500 P 08/26/16 157.5 3.10 3.80
AVGO 160826P00160000 P 08/26/16 160.0 4.00 4.70
AVGO 160826P00162500 P 08/26/16 162.5 5.00 5.80
AVGO 160826P00165000 P 08/26/16 165.0 6.30 7.20
AVGO 160826P00167500 P 08/26/16 167.5 7.80 8.60
AVGO 160826P00170000 P 08/26/16 170.0 9.40 10.90
AVGO 160826P00172500 P 08/26/16 172.5 10.30 13.20
AVGO 160826P00175000 P 08/26/16 175.0 12.30 15.80
AVGO 160826P00177500 P 08/26/16 177.5 14.70 17.70
AVGO 160826P00180000 P 08/26/16 180.0 17.00 19.90
AVGO 160826P00182500 P 08/26/16 182.5 19.40 22.70
AVGO 160826P00185000 P 08/26/16 185.0 21.40 25.00
AVGO 160826P00187500 P 08/26/16 187.5 23.40 27.60
AVGO 160826P00190000 P 08/26/16 190.0 25.60 30.00
AVGO 160826P00195000 P 08/26/16 195.0 30.80 35.00
AVGO 160826P00200000 P 08/26/16 200.0 35.50 40.20
AVGO 160826P00205000 P 08/26/16 205.0 40.90 45.30
AVGO 160826P00210000 P 08/26/16 210.0 45.60 49.80
AVGO 160826P00215000 P 08/26/16 215.0 50.70 55.20
AVGO 160902C00120000 C 09/02/16 120.0 40.30 44.30
AVGO 160902C00125000 C 09/02/16 125.0 35.30 39.40
AVGO 160902C00130000 C 09/02/16 130.0 30.50 34.60
AVGO 160902C00135000 C 09/02/16 135.0 26.10 29.40
AVGO 160902C00140000 C 09/02/16 140.0 22.10 24.00
AVGO 160902C00141000 C 09/02/16 141.0 20.90 23.00
AVGO 160902C00142000 C 09/02/16 142.0 20.40 22.00
AVGO 160902C00143000 C 09/02/16 143.0 19.50 21.00
AVGO 160902C00144000 C 09/02/16 144.0 18.70 20.50
AVGO 160902C00145000 C 09/02/16 145.0 17.70 19.80
AVGO 160902C00146000 C 09/02/16 146.0 17.00 19.20
AVGO 160902C00147000 C 09/02/16 147.0 16.10 18.20
AVGO 160902C00148000 C 09/02/16 148.0 15.00 17.20
AVGO 160902C00149000 C 09/02/16 149.0 14.20 16.30
AVGO 160902C00150000 C 09/02/16 150.0 13.50 15.30
AVGO 160902C00152500 C 09/02/16 152.5 11.70 14.00
AVGO 160902C00155000 C 09/02/16 155.0 10.90 11.40
AVGO 160902C00157500 C 09/02/16 157.5 9.30 9.80
AVGO 160902C00160000 C 09/02/16 160.0 7.90 8.30
AVGO 160902C00162500 C 09/02/16 162.5 6.50 7.00
AVGO 160902C00165000 C 09/02/16 165.0 5.10 5.70
AVGO 160902C00167500 C 09/02/16 167.5 4.10 5.00
AVGO 160902C00170000 C 09/02/16 170.0 3.30 4.00
AVGO 160902C00172500 C 09/02/16 172.5 2.70 3.40
AVGO 160902C00175000 C 09/02/16 175.0 2.00 2.40
AVGO 160902C00177500 C 09/02/16 177.5 1.55 1.95
AVGO 160902C00180000 C 09/02/16 180.0 1.20 1.55
AVGO 160902C00182500 C 09/02/16 182.5 0.90 1.50
AVGO 160902C00185000 C 09/02/16 185.0 0.65 1.05
AVGO 160902C00187500 C 09/02/16 187.5 0.45 1.00
AVGO 160902C00190000 C 09/02/16 190.0 0.30 0.75
AVGO 160902C00192500 C 09/02/16 192.5 0.15 0.65
AVGO 160902C00195000 C 09/02/16 195.0 0.15 0.35
AVGO 160902C00197500 C 09/02/16 197.5 0.00 0.50
AVGO 160902C00200000 C 09/02/16 200.0 0.00 0.50
AVGO 160902C00205000 C 09/02/16 205.0 0.00 0.45
AVGO 160902C00210000 C 09/02/16 210.0 0.00 0.25
AVGO 160902C00215000 C 09/02/16 215.0 0.00 0.25
AVGO 160902P00120000 P 09/02/16 120.0 0.00 0.45
AVGO 160902P00125000 P 09/02/16 125.0 0.00 0.50
AVGO 160902P00130000 P 09/02/16 130.0 0.05 0.50
AVGO 160902P00135000 P 09/02/16 135.0 0.25 0.75
AVGO 160902P00140000 P 09/02/16 140.0 0.55 1.25
AVGO 160902P00141000 P 09/02/16 141.0 0.65 1.35
AVGO 160902P00142000 P 09/02/16 142.0 0.85 1.50
AVGO 160902P00143000 P 09/02/16 143.0 1.30 1.60
AVGO 160902P00144000 P 09/02/16 144.0 1.30 1.75
AVGO 160902P00145000 P 09/02/16 145.0 1.50 1.90
AVGO 160902P00146000 P 09/02/16 146.0 1.70 2.10
AVGO 160902P00147000 P 09/02/16 147.0 1.90 2.30
AVGO 160902P00148000 P 09/02/16 148.0 2.10 2.45
AVGO 160902P00149000 P 09/02/16 149.0 2.30 2.60
AVGO 160902P00150000 P 09/02/16 150.0 2.55 2.80
AVGO 160902P00152500 P 09/02/16 152.5 3.10 3.70
AVGO 160902P00155000 P 09/02/16 155.0 3.80 4.50
AVGO 160902P00157500 P 09/02/16 157.5 4.70 5.50
AVGO 160902P00160000 P 09/02/16 160.0 5.60 6.40
AVGO 160902P00162500 P 09/02/16 162.5 6.90 7.50
AVGO 160902P00165000 P 09/02/16 165.0 8.30 8.70
AVGO 160902P00167500 P 09/02/16 167.5 9.60 10.10
AVGO 160902P00170000 P 09/02/16 170.0 11.40 11.60
AVGO 160902P00172500 P 09/02/16 172.5 11.60 14.50
AVGO 160902P00175000 P 09/02/16 175.0 13.40 16.00
AVGO 160902P00177500 P 09/02/16 177.5 15.60 18.00
AVGO 160902P00180000 P 09/02/16 180.0 17.90 20.80
AVGO 160902P00182500 P 09/02/16 182.5 20.10 22.40
AVGO 160902P00185000 P 09/02/16 185.0 22.40 25.00
AVGO 160902P00187500 P 09/02/16 187.5 24.60 27.20
AVGO 160902P00190000 P 09/02/16 190.0 27.10 29.70
AVGO 160902P00192500 P 09/02/16 192.5 29.10 32.80
AVGO 160902P00195000 P 09/02/16 195.0 31.10 35.20
AVGO 160902P00197500 P 09/02/16 197.5 33.50 37.60
AVGO 160902P00200000 P 09/02/16 200.0 35.90 39.90
AVGO 160902P00205000 P 09/02/16 205.0 40.80 45.00
AVGO 160902P00210000 P 09/02/16 210.0 45.80 50.00
AVGO 160902P00215000 P 09/02/16 215.0 50.80 55.20
AVGO 160909C00125000 C 09/09/16 125.0 36.00 38.80
AVGO 160909C00130000 C 09/09/16 130.0 30.50 34.90
AVGO 160909C00135000 C 09/09/16 135.0 25.90 29.60
AVGO 160909C00140000 C 09/09/16 140.0 22.30 24.10
AVGO 160909C00141000 C 09/09/16 141.0 21.50 23.20
AVGO 160909C00142000 C 09/09/16 142.0 20.40 22.40
AVGO 160909C00143000 C 09/09/16 143.0 19.80 21.50
AVGO 160909C00144000 C 09/09/16 144.0 18.80 21.60
AVGO 160909C00145000 C 09/09/16 145.0 18.00 19.90
AVGO 160909C00146000 C 09/09/16 146.0 17.30 19.40
AVGO 160909C00147000 C 09/09/16 147.0 16.50 18.10
AVGO 160909C00148000 C 09/09/16 148.0 15.50 18.00
AVGO 160909C00149000 C 09/09/16 149.0 14.90 16.60
AVGO 160909C00150000 C 09/09/16 150.0 14.20 15.70
AVGO 160909C00152500 C 09/09/16 152.5 13.20 13.60
AVGO 160909C00155000 C 09/09/16 155.0 11.50 11.70
AVGO 160909C00157500 C 09/09/16 157.5 9.60 10.20
AVGO 160909C00160000 C 09/09/16 160.0 8.30 8.70
AVGO 160909C00162500 C 09/09/16 162.5 6.80 7.50
AVGO 160909C00165000 C 09/09/16 165.0 5.60 6.10
AVGO 160909C00167500 C 09/09/16 167.5 4.50 5.40
AVGO 160909C00170000 C 09/09/16 170.0 3.70 4.10
AVGO 160909C00172500 C 09/09/16 172.5 3.00 3.80
AVGO 160909C00175000 C 09/09/16 175.0 2.35 2.65
AVGO 160909C00177500 C 09/09/16 177.5 1.75 2.20
AVGO 160909C00180000 C 09/09/16 180.0 1.30 1.80
AVGO 160909C00182500 C 09/09/16 182.5 0.90 1.75
AVGO 160909C00185000 C 09/09/16 185.0 0.70 1.10
AVGO 160909C00187500 C 09/09/16 187.5 0.35 1.20
AVGO 160909C00190000 C 09/09/16 190.0 0.30 0.75
AVGO 160909C00192500 C 09/09/16 192.5 0.05 0.80
AVGO 160909C00195000 C 09/09/16 195.0 0.00 0.60
AVGO 160909C00197500 C 09/09/16 197.5 0.00 0.55
AVGO 160909C00200000 C 09/09/16 200.0 0.00 0.50
AVGO 160909C00202500 C 09/09/16 202.5 0.00 0.50
AVGO 160909C00205000 C 09/09/16 205.0 0.00 0.45
AVGO 160909C00210000 C 09/09/16 210.0 0.00 0.45
AVGO 160909C00215000 C 09/09/16 215.0 0.00 0.25
AVGO 160909P00125000 P 09/09/16 125.0 0.00 0.60
AVGO 160909P00130000 P 09/09/16 130.0 0.00 0.90
AVGO 160909P00135000 P 09/09/16 135.0 0.10 1.15
AVGO 160909P00140000 P 09/09/16 140.0 0.80 1.80
AVGO 160909P00141000 P 09/09/16 141.0 0.75 1.60
AVGO 160909P00142000 P 09/09/16 142.0 0.95 1.85
AVGO 160909P00143000 P 09/09/16 143.0 1.50 1.85
AVGO 160909P00144000 P 09/09/16 144.0 1.65 2.05
AVGO 160909P00145000 P 09/09/16 145.0 1.65 2.20
AVGO 160909P00146000 P 09/09/16 146.0 2.05 2.50
AVGO 160909P00147000 P 09/09/16 147.0 2.25 2.55
AVGO 160909P00148000 P 09/09/16 148.0 2.45 2.90
AVGO 160909P00149000 P 09/09/16 149.0 2.65 3.10
AVGO 160909P00150000 P 09/09/16 150.0 2.90 3.30
AVGO 160909P00152500 P 09/09/16 152.5 3.40 4.00
AVGO 160909P00155000 P 09/09/16 155.0 4.10 4.90
AVGO 160909P00157500 P 09/09/16 157.5 5.10 5.70
AVGO 160909P00160000 P 09/09/16 160.0 6.10 6.70
AVGO 160909P00162500 P 09/09/16 162.5 7.30 7.80
AVGO 160909P00165000 P 09/09/16 165.0 8.60 9.10
AVGO 160909P00167500 P 09/09/16 167.5 10.00 10.40
AVGO 160909P00170000 P 09/09/16 170.0 11.60 11.90
AVGO 160909P00172500 P 09/09/16 172.5 13.10 14.40
AVGO 160909P00175000 P 09/09/16 175.0 13.70 16.20
AVGO 160909P00177500 P 09/09/16 177.5 15.60 18.40
AVGO 160909P00180000 P 09/09/16 180.0 18.00 20.40
AVGO 160909P00182500 P 09/09/16 182.5 20.20 22.60
AVGO 160909P00185000 P 09/09/16 185.0 22.40 25.40
AVGO 160909P00187500 P 09/09/16 187.5 24.30 27.90
AVGO 160909P00190000 P 09/09/16 190.0 27.00 30.40
AVGO 160909P00192500 P 09/09/16 192.5 29.50 32.70
AVGO 160909P00195000 P 09/09/16 195.0 31.00 35.00
AVGO 160909P00197500 P 09/09/16 197.5 33.50 37.90
AVGO 160909P00200000 P 09/09/16 200.0 36.00 40.00
AVGO 160909P00202500 P 09/09/16 202.5 38.40 42.60
AVGO 160909P00205000 P 09/09/16 205.0 40.80 45.00
AVGO 160909P00210000 P 09/09/16 210.0 45.80 50.00
AVGO 160909P00215000 P 09/09/16 215.0 51.10 55.40
AVGO 160916C00080000 C 09/16/16 80.0 80.70 83.80
AVGO 160916C00085000 C 09/16/16 85.0 75.40 79.50
AVGO 160916C00090000 C 09/16/16 90.0 70.00 74.30
AVGO 160916C00095000 C 09/16/16 95.0 65.10 69.50
AVGO 160916C00100000 C 09/16/16 100.0 60.20 64.40
AVGO 160916C00105000 C 09/16/16 105.0 55.20 59.40
AVGO 160916C00110000 C 09/16/16 110.0 50.20 54.40
AVGO 160916C00115000 C 09/16/16 115.0 45.40 49.60
AVGO 160916C00120000 C 09/16/16 120.0 40.40 44.60
AVGO 160916C00125000 C 09/16/16 125.0 35.60 39.80
AVGO 160916C00130000 C 09/16/16 130.0 31.80 34.10
AVGO 160916C00135000 C 09/16/16 135.0 27.10 29.50
AVGO 160916C00140000 C 09/16/16 140.0 22.60 24.10
AVGO 160916C00145000 C 09/16/16 145.0 19.30 19.60
AVGO 160916C00150000 C 09/16/16 150.0 15.40 15.70
AVGO 160916C00155000 C 09/16/16 155.0 11.80 12.10
AVGO 160916C00160000 C 09/16/16 160.0 8.80 9.00
AVGO 160916C00165000 C 09/16/16 165.0 6.20 6.50
AVGO 160916C00170000 C 09/16/16 170.0 4.20 4.40
AVGO 160916C00175000 C 09/16/16 175.0 2.70 2.90
AVGO 160916C00180000 C 09/16/16 180.0 1.65 1.80
AVGO 160916C00185000 C 09/16/16 185.0 1.00 1.15
AVGO 160916C00190000 C 09/16/16 190.0 0.55 0.65
AVGO 160916C00195000 C 09/16/16 195.0 0.30 0.40
AVGO 160916C00200000 C 09/16/16 200.0 0.15 0.25
AVGO 160916C00210000 C 09/16/16 210.0 0.05 0.15
AVGO 160916C00220000 C 09/16/16 220.0 0.00 0.25
AVGO 160916C00230000 C 09/16/16 230.0 0.00 0.25
AVGO 160916C00240000 C 09/16/16 240.0 0.00 0.25
AVGO 160916P00080000 P 09/16/16 80.0 0.00 0.25
AVGO 160916P00085000 P 09/16/16 85.0 0.00 0.25
AVGO 160916P00090000 P 09/16/16 90.0 0.00 0.25
AVGO 160916P00095000 P 09/16/16 95.0 0.00 0.25
AVGO 160916P00100000 P 09/16/16 100.0 0.00 0.25
AVGO 160916P00105000 P 09/16/16 105.0 0.00 0.25
AVGO 160916P00110000 P 09/16/16 110.0 0.05 0.15
AVGO 160916P00115000 P 09/16/16 115.0 0.10 0.20
AVGO 160916P00120000 P 09/16/16 120.0 0.25 0.35
AVGO 160916P00125000 P 09/16/16 125.0 0.35 0.50
AVGO 160916P00130000 P 09/16/16 130.0 0.65 0.75
AVGO 160916P00135000 P 09/16/16 135.0 1.00 1.10
AVGO 160916P00140000 P 09/16/16 140.0 1.55 1.70
AVGO 160916P00145000 P 09/16/16 145.0 2.35 2.45
AVGO 160916P00150000 P 09/16/16 150.0 3.40 3.60
AVGO 160916P00155000 P 09/16/16 155.0 4.90 5.10
AVGO 160916P00160000 P 09/16/16 160.0 6.80 7.00
AVGO 160916P00165000 P 09/16/16 165.0 9.30 9.50
AVGO 160916P00170000 P 09/16/16 170.0 12.30 12.60
AVGO 160916P00175000 P 09/16/16 175.0 15.80 16.10
AVGO 160916P00180000 P 09/16/16 180.0 18.70 20.80
AVGO 160916P00185000 P 09/16/16 185.0 23.00 25.50
AVGO 160916P00190000 P 09/16/16 190.0 28.20 29.80
AVGO 160916P00195000 P 09/16/16 195.0 32.40 35.60
AVGO 160916P00200000 P 09/16/16 200.0 37.20 40.40
AVGO 160916P00210000 P 09/16/16 210.0 46.20 50.30
AVGO 160916P00220000 P 09/16/16 220.0 56.10 60.30
AVGO 160916P00230000 P 09/16/16 230.0 65.90 70.20
AVGO 160916P00240000 P 09/16/16 240.0 76.80 80.10
AVGO 161021C00065000 C 10/21/16 65.0 95.50 99.20
AVGO 161021C00070000 C 10/21/16 70.0 90.10 94.30
AVGO 161021C00075000 C 10/21/16 75.0 84.90 89.30
AVGO 161021C00080000 C 10/21/16 80.0 80.20 84.30
AVGO 161021C00085000 C 10/21/16 85.0 75.10 79.30
AVGO 161021C00090000 C 10/21/16 90.0 70.50 74.00
AVGO 161021C00095000 C 10/21/16 95.0 65.30 69.30
AVGO 161021C00100000 C 10/21/16 100.0 60.30 64.40
AVGO 161021C00105000 C 10/21/16 105.0 55.40 59.50
AVGO 161021C00110000 C 10/21/16 110.0 50.40 54.50
AVGO 161021C00115000 C 10/21/16 115.0 45.90 49.70
AVGO 161021C00120000 C 10/21/16 120.0 41.20 44.90
AVGO 161021C00125000 C 10/21/16 125.0 37.20 38.60
AVGO 161021C00130000 C 10/21/16 130.0 32.50 34.00
AVGO 161021C00135000 C 10/21/16 135.0 27.90 29.30
AVGO 161021C00140000 C 10/21/16 140.0 24.50 24.80
AVGO 161021C00145000 C 10/21/16 145.0 20.40 20.70
AVGO 161021C00150000 C 10/21/16 150.0 16.70 17.00
AVGO 161021C00155000 C 10/21/16 155.0 13.30 13.60
AVGO 161021C00160000 C 10/21/16 160.0 10.30 10.60
AVGO 161021C00165000 C 10/21/16 165.0 7.70 8.00
AVGO 161021C00170000 C 10/21/16 170.0 5.60 5.80
AVGO 161021C00175000 C 10/21/16 175.0 3.90 4.20
AVGO 161021C00180000 C 10/21/16 180.0 2.70 2.80
AVGO 161021C00185000 C 10/21/16 185.0 1.80 1.90
AVGO 161021C00190000 C 10/21/16 190.0 1.15 1.30
AVGO 161021C00195000 C 10/21/16 195.0 0.75 0.90
AVGO 161021C00200000 C 10/21/16 200.0 0.45 0.55
AVGO 161021C00210000 C 10/21/16 210.0 0.15 0.25
AVGO 161021C00220000 C 10/21/16 220.0 0.00 0.15
AVGO 161021P00065000 P 10/21/16 65.0 0.00 0.10
AVGO 161021P00070000 P 10/21/16 70.0 0.00 0.10
AVGO 161021P00075000 P 10/21/16 75.0 0.00 0.10
AVGO 161021P00080000 P 10/21/16 80.0 0.00 0.15
AVGO 161021P00085000 P 10/21/16 85.0 0.00 0.15
AVGO 161021P00090000 P 10/21/16 90.0 0.00 0.20
AVGO 161021P00095000 P 10/21/16 95.0 0.05 0.20
AVGO 161021P00100000 P 10/21/16 100.0 0.10 0.20
AVGO 161021P00105000 P 10/21/16 105.0 0.20 0.30
AVGO 161021P00110000 P 10/21/16 110.0 0.30 0.40
AVGO 161021P00115000 P 10/21/16 115.0 0.45 0.55
AVGO 161021P00120000 P 10/21/16 120.0 0.65 0.75
AVGO 161021P00125000 P 10/21/16 125.0 0.95 1.10
AVGO 161021P00130000 P 10/21/16 130.0 1.35 1.50
AVGO 161021P00135000 P 10/21/16 135.0 1.90 2.05
AVGO 161021P00140000 P 10/21/16 140.0 2.65 2.80
AVGO 161021P00145000 P 10/21/16 145.0 3.50 3.80
AVGO 161021P00150000 P 10/21/16 150.0 4.80 5.10
AVGO 161021P00155000 P 10/21/16 155.0 6.50 6.70
AVGO 161021P00160000 P 10/21/16 160.0 8.50 8.70
AVGO 161021P00165000 P 10/21/16 165.0 10.90 11.10
AVGO 161021P00170000 P 10/21/16 170.0 13.80 14.00
AVGO 161021P00175000 P 10/21/16 175.0 17.10 17.30
AVGO 161021P00180000 P 10/21/16 180.0 20.80 21.10
AVGO 161021P00185000 P 10/21/16 185.0 24.50 26.00
AVGO 161021P00190000 P 10/21/16 190.0 28.80 30.30
AVGO 161021P00195000 P 10/21/16 195.0 33.50 34.70
AVGO 161021P00200000 P 10/21/16 200.0 37.10 39.80
AVGO 161021P00210000 P 10/21/16 210.0 46.20 50.40
AVGO 161021P00220000 P 10/21/16 220.0 56.20 59.70
AVGO 170120C00042500 C 01/20/17 42.5 118.20 121.50
AVGO 170120C00045000 C 01/20/17 45.0 115.00 119.50
AVGO 170120C00047500 C 01/20/17 47.5 112.40 116.80
AVGO 170120C00050000 C 01/20/17 50.0 110.80 114.00
AVGO 170120C00055000 C 01/20/17 55.0 105.70 109.00
AVGO 170120C00060000 C 01/20/17 60.0 100.10 104.50
AVGO 170120C00065000 C 01/20/17 65.0 95.30 99.30
AVGO 170120C00070000 C 01/20/17 70.0 90.40 94.30
AVGO 170120C00072500 C 01/20/17 72.5 88.30 91.50
AVGO 170120C00075000 C 01/20/17 75.0 85.90 89.40
AVGO 170120C00077500 C 01/20/17 77.5 82.90 86.80
AVGO 170120C00080000 C 01/20/17 80.0 80.90 84.10
AVGO 170120C00082500 C 01/20/17 82.5 78.00 81.80
AVGO 170120C00085000 C 01/20/17 85.0 75.80 79.50
AVGO 170120C00087500 C 01/20/17 87.5 73.50 77.20
AVGO 170120C00090000 C 01/20/17 90.0 71.00 74.70
AVGO 170120C00092500 C 01/20/17 92.5 68.10 72.10
AVGO 170120C00095000 C 01/20/17 95.0 66.20 69.80
AVGO 170120C00097500 C 01/20/17 97.5 64.00 66.60
AVGO 170120C00100000 C 01/20/17 100.0 61.30 65.10
AVGO 170120C00105000 C 01/20/17 105.0 57.00 59.60
AVGO 170120C00110000 C 01/20/17 110.0 52.40 54.80
AVGO 170120C00115000 C 01/20/17 115.0 47.60 50.20
AVGO 170120C00120000 C 01/20/17 120.0 43.20 45.80
AVGO 170120C00125000 C 01/20/17 125.0 39.10 41.40
AVGO 170120C00130000 C 01/20/17 130.0 35.20 37.20
AVGO 170120C00135000 C 01/20/17 135.0 30.90 33.20
AVGO 170120C00140000 C 01/20/17 140.0 27.50 29.20
AVGO 170120C00145000 C 01/20/17 145.0 23.80 25.80
AVGO 170120C00150000 C 01/20/17 150.0 20.70 21.20
AVGO 170120C00155000 C 01/20/17 155.0 17.60 18.10
AVGO 170120C00160000 C 01/20/17 160.0 14.70 15.20
AVGO 170120C00165000 C 01/20/17 165.0 12.30 12.70
AVGO 170120C00170000 C 01/20/17 170.0 10.00 10.50
AVGO 170120C00175000 C 01/20/17 175.0 8.10 8.50
AVGO 170120C00180000 C 01/20/17 180.0 6.40 6.80
AVGO 170120C00185000 C 01/20/17 185.0 5.10 5.40
AVGO 170120C00190000 C 01/20/17 190.0 3.90 4.20
AVGO 170120C00195000 C 01/20/17 195.0 3.00 3.30
AVGO 170120C00200000 C 01/20/17 200.0 2.30 2.50
AVGO 170120C00210000 C 01/20/17 210.0 1.25 1.40
AVGO 170120C00220000 C 01/20/17 220.0 0.65 0.85
AVGO 170120C00230000 C 01/20/17 230.0 0.35 0.45
AVGO 170120P00042500 P 01/20/17 42.5 0.00 0.10
AVGO 170120P00045000 P 01/20/17 45.0 0.00 0.10
AVGO 170120P00047500 P 01/20/17 47.5 0.00 0.15
AVGO 170120P00050000 P 01/20/17 50.0 0.00 0.15
AVGO 170120P00055000 P 01/20/17 55.0 0.00 0.20
AVGO 170120P00060000 P 01/20/17 60.0 0.05 0.25
AVGO 170120P00065000 P 01/20/17 65.0 0.05 0.30
AVGO 170120P00070000 P 01/20/17 70.0 0.15 0.35
AVGO 170120P00072500 P 01/20/17 72.5 0.15 0.40
AVGO 170120P00075000 P 01/20/17 75.0 0.20 0.45
AVGO 170120P00077500 P 01/20/17 77.5 0.25 0.45
AVGO 170120P00080000 P 01/20/17 80.0 0.30 0.50
AVGO 170120P00082500 P 01/20/17 82.5 0.35 0.55
AVGO 170120P00085000 P 01/20/17 85.0 0.40 0.60
AVGO 170120P00087500 P 01/20/17 87.5 0.50 0.65
AVGO 170120P00090000 P 01/20/17 90.0 0.55 0.75
AVGO 170120P00092500 P 01/20/17 92.5 0.65 0.85
AVGO 170120P00095000 P 01/20/17 95.0 0.75 0.95
AVGO 170120P00097500 P 01/20/17 97.5 0.85 1.05
AVGO 170120P00100000 P 01/20/17 100.0 0.95 1.15
AVGO 170120P00105000 P 01/20/17 105.0 1.25 1.45
AVGO 170120P00110000 P 01/20/17 110.0 1.60 1.75
AVGO 170120P00115000 P 01/20/17 115.0 2.00 2.20
AVGO 170120P00120000 P 01/20/17 120.0 2.60 2.70
AVGO 170120P00125000 P 01/20/17 125.0 3.30 3.40
AVGO 170120P00130000 P 01/20/17 130.0 4.00 4.20
AVGO 170120P00135000 P 01/20/17 135.0 5.00 5.20
AVGO 170120P00140000 P 01/20/17 140.0 6.20 6.50
AVGO 170120P00145000 P 01/20/17 145.0 7.60 7.90
AVGO 170120P00150000 P 01/20/17 150.0 9.20 9.40
AVGO 170120P00155000 P 01/20/17 155.0 11.10 11.20
AVGO 170120P00160000 P 01/20/17 160.0 13.00 13.40
AVGO 170120P00165000 P 01/20/17 165.0 15.50 16.30
AVGO 170120P00170000 P 01/20/17 170.0 18.20 18.60
AVGO 170120P00175000 P 01/20/17 175.0 21.20 21.90
AVGO 170120P00180000 P 01/20/17 180.0 24.50 25.00
AVGO 170120P00185000 P 01/20/17 185.0 28.10 28.60
AVGO 170120P00190000 P 01/20/17 190.0 31.90 32.70
AVGO 170120P00195000 P 01/20/17 195.0 35.40 37.60
AVGO 170120P00200000 P 01/20/17 200.0 39.30 41.80
AVGO 170120P00210000 P 01/20/17 210.0 48.20 50.80
AVGO 170120P00220000 P 01/20/17 220.0 57.20 60.40
AVGO 170120P00230000 P 01/20/17 230.0 66.30 70.10
AVGO 170616C00085000 C 06/16/17 85.0 76.40 80.20
AVGO 170616C00090000 C 06/16/17 90.0 71.10 75.40
AVGO 170616C00095000 C 06/16/17 95.0 66.70 70.80
AVGO 170616C00100000 C 06/16/17 100.0 62.20 65.60
AVGO 170616C00105000 C 06/16/17 105.0 57.50 61.20
AVGO 170616C00110000 C 06/16/17 110.0 54.10 56.80
AVGO 170616C00115000 C 06/16/17 115.0 49.90 52.60
AVGO 170616C00120000 C 06/16/17 120.0 45.90 48.60
AVGO 170616C00125000 C 06/16/17 125.0 41.90 44.80
AVGO 170616C00130000 C 06/16/17 130.0 38.10 41.00
AVGO 170616C00135000 C 06/16/17 135.0 34.50 37.40
AVGO 170616C00140000 C 06/16/17 140.0 31.90 34.00
AVGO 170616C00145000 C 06/16/17 145.0 28.70 30.80
AVGO 170616C00150000 C 06/16/17 150.0 25.60 27.80
AVGO 170616C00155000 C 06/16/17 155.0 22.70 25.00
AVGO 170616C00160000 C 06/16/17 160.0 20.10 21.80
AVGO 170616C00165000 C 06/16/17 165.0 17.70 19.40
AVGO 170616C00170000 C 06/16/17 170.0 15.50 17.80
AVGO 170616C00175000 C 06/16/17 175.0 13.40 15.80
AVGO 170616C00180000 C 06/16/17 180.0 11.60 13.30
AVGO 170616C00185000 C 06/16/17 185.0 10.00 12.40
AVGO 170616C00190000 C 06/16/17 190.0 8.50 10.60
AVGO 170616C00195000 C 06/16/17 195.0 7.20 9.20
AVGO 170616C00200000 C 06/16/17 200.0 6.10 8.00
AVGO 170616C00210000 C 06/16/17 210.0 4.30 5.70
AVGO 170616C00220000 C 06/16/17 220.0 2.95 4.10
AVGO 170616C00230000 C 06/16/17 230.0 1.95 3.10
AVGO 170616P00085000 P 06/16/17 85.0 0.95 1.95
AVGO 170616P00090000 P 06/16/17 90.0 1.75 2.40
AVGO 170616P00095000 P 06/16/17 95.0 2.15 2.85
AVGO 170616P00100000 P 06/16/17 100.0 2.65 3.40
AVGO 170616P00105000 P 06/16/17 105.0 3.10 4.10
AVGO 170616P00110000 P 06/16/17 110.0 3.80 4.80
AVGO 170616P00115000 P 06/16/17 115.0 4.40 5.60
AVGO 170616P00120000 P 06/16/17 120.0 5.30 6.50
AVGO 170616P00125000 P 06/16/17 125.0 6.30 7.60
AVGO 170616P00130000 P 06/16/17 130.0 7.40 8.80
AVGO 170616P00135000 P 06/16/17 135.0 8.70 10.10
AVGO 170616P00140000 P 06/16/17 140.0 10.10 11.70
AVGO 170616P00145000 P 06/16/17 145.0 11.80 13.50
AVGO 170616P00150000 P 06/16/17 150.0 13.60 15.40
AVGO 170616P00155000 P 06/16/17 155.0 15.60 17.50
AVGO 170616P00160000 P 06/16/17 160.0 18.00 19.90
AVGO 170616P00165000 P 06/16/17 165.0 20.10 22.40
AVGO 170616P00170000 P 06/16/17 170.0 22.80 25.20
AVGO 170616P00175000 P 06/16/17 175.0 25.60 28.20
AVGO 170616P00180000 P 06/16/17 180.0 29.00 31.30
AVGO 170616P00185000 P 06/16/17 185.0 32.40 34.60
AVGO 170616P00190000 P 06/16/17 190.0 36.00 38.00
AVGO 170616P00195000 P 06/16/17 195.0 39.10 42.60
AVGO 170616P00200000 P 06/16/17 200.0 43.10 46.40
AVGO 170616P00210000 P 06/16/17 210.0 51.10 54.40
AVGO 170616P00220000 P 06/16/17 220.0 59.70 63.00
AVGO 170616P00230000 P 06/16/17 230.0 68.70 71.80
AVGO 180119C00060000 C 01/19/18 60.0 100.10 105.00
AVGO 180119C00065000 C 01/19/18 65.0 95.30 100.00
AVGO 180119C00070000 C 01/19/18 70.0 90.70 95.30
AVGO 180119C00075000 C 01/19/18 75.0 86.00 90.80
AVGO 180119C00080000 C 01/19/18 80.0 81.60 86.20
AVGO 180119C00085000 C 01/19/18 85.0 77.20 81.80
AVGO 180119C00090000 C 01/19/18 90.0 73.10 77.40
AVGO 180119C00095000 C 01/19/18 95.0 68.70 73.20
AVGO 180119C00100000 C 01/19/18 100.0 65.10 68.40
AVGO 180119C00105000 C 01/19/18 105.0 61.10 64.20
AVGO 180119C00110000 C 01/19/18 110.0 57.10 60.40
AVGO 180119C00115000 C 01/19/18 115.0 53.30 56.60
AVGO 180119C00120000 C 01/19/18 120.0 49.70 53.00
AVGO 180119C00125000 C 01/19/18 125.0 46.30 49.30
AVGO 180119C00130000 C 01/19/18 130.0 42.70 46.00
AVGO 180119C00135000 C 01/19/18 135.0 39.50 42.00
AVGO 180119C00140000 C 01/19/18 140.0 36.70 39.40
AVGO 180119C00145000 C 01/19/18 145.0 33.60 35.70
AVGO 180119C00150000 C 01/19/18 150.0 30.70 33.20
AVGO 180119C00155000 C 01/19/18 155.0 27.90 30.60
AVGO 180119C00160000 C 01/19/18 160.0 25.60 28.50
AVGO 180119C00165000 C 01/19/18 165.0 23.30 26.60
AVGO 180119C00170000 C 01/19/18 170.0 21.10 24.30
AVGO 180119C00175000 C 01/19/18 175.0 19.10 22.00
AVGO 180119C00180000 C 01/19/18 180.0 17.20 20.20
AVGO 180119C00185000 C 01/19/18 185.0 15.50 18.30
AVGO 180119C00190000 C 01/19/18 190.0 13.90 16.50
AVGO 180119C00195000 C 01/19/18 195.0 12.40 14.90
AVGO 180119C00200000 C 01/19/18 200.0 11.10 13.40
AVGO 180119C00210000 C 01/19/18 210.0 8.80 10.70
AVGO 180119C00220000 C 01/19/18 220.0 6.90 8.60
AVGO 180119C00230000 C 01/19/18 230.0 5.30 6.80
AVGO 180119C00240000 C 01/19/18 240.0 3.30 5.50
AVGO 180119P00060000 P 01/19/18 60.0 1.10 1.85
AVGO 180119P00065000 P 01/19/18 65.0 1.40 2.20
AVGO 180119P00070000 P 01/19/18 70.0 1.80 2.55
AVGO 180119P00075000 P 01/19/18 75.0 2.20 3.00
AVGO 180119P00080000 P 01/19/18 80.0 2.65 3.30
AVGO 180119P00085000 P 01/19/18 85.0 3.20 4.30
AVGO 180119P00090000 P 01/19/18 90.0 3.80 5.00
AVGO 180119P00095000 P 01/19/18 95.0 4.50 5.70
AVGO 180119P00100000 P 01/19/18 100.0 5.30 6.40
AVGO 180119P00105000 P 01/19/18 105.0 6.10 7.30
AVGO 180119P00110000 P 01/19/18 110.0 7.10 8.30
AVGO 180119P00115000 P 01/19/18 115.0 8.10 9.50
AVGO 180119P00120000 P 01/19/18 120.0 9.30 10.80
AVGO 180119P00125000 P 01/19/18 125.0 10.70 12.20
AVGO 180119P00130000 P 01/19/18 130.0 12.00 13.80
AVGO 180119P00135000 P 01/19/18 135.0 13.70 15.40
AVGO 180119P00140000 P 01/19/18 140.0 15.40 17.30
AVGO 180119P00145000 P 01/19/18 145.0 17.30 19.30
AVGO 180119P00150000 P 01/19/18 150.0 19.30 21.50
AVGO 180119P00155000 P 01/19/18 155.0 21.40 23.70
AVGO 180119P00160000 P 01/19/18 160.0 23.70 26.20
AVGO 180119P00165000 P 01/19/18 165.0 26.20 28.90
AVGO 180119P00170000 P 01/19/18 170.0 28.80 31.60
AVGO 180119P00175000 P 01/19/18 175.0 31.60 34.50
AVGO 180119P00180000 P 01/19/18 180.0 34.30 37.60
AVGO 180119P00185000 P 01/19/18 185.0 37.80 40.80
AVGO 180119P00190000 P 01/19/18 190.0 40.70 44.30
AVGO 180119P00195000 P 01/19/18 195.0 44.50 47.80
AVGO 180119P00200000 P 01/19/18 200.0 47.90 51.20
AVGO 180119P00210000 P 01/19/18 210.0 55.60 58.80
AVGO 180119P00220000 P 01/19/18 220.0 63.60 66.40
AVGO 180119P00230000 P 01/19/18 230.0 71.90 75.00
AVGO 180119P00240000 P 01/19/18 240.0 80.10 83.90

OPRA data is delayed 15 minutes.