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 (2016-03-18)Premium Content

Qualcomm Inc (QCOM)
As of May 27 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 160603C00042000 C 06/03/16 42.0 11.55 14.55
QCOM 160603C00043000 C 06/03/16 43.0 10.50 12.65
QCOM 160603C00044000 C 06/03/16 44.0 9.55 11.65
QCOM 160603C00045000 C 06/03/16 45.0 8.50 10.70
QCOM 160603C00045500 C 06/03/16 45.5 8.05 11.35
QCOM 160603C00046000 C 06/03/16 46.0 7.55 10.95
QCOM 160603C00046500 C 06/03/16 46.5 7.05 9.15
QCOM 160603C00047000 C 06/03/16 47.0 7.00 8.50
QCOM 160603C00047500 C 06/03/16 47.5 6.50 8.10
QCOM 160603C00048000 C 06/03/16 48.0 5.95 7.50
QCOM 160603C00048500 C 06/03/16 48.5 5.25 7.15
QCOM 160603C00049000 C 06/03/16 49.0 4.55 7.80
QCOM 160603C00049500 C 06/03/16 49.5 5.35 6.15
QCOM 160603C00050000 C 06/03/16 50.0 4.90 5.45
QCOM 160603C00050500 C 06/03/16 50.5 4.40 4.95
QCOM 160603C00051000 C 06/03/16 51.0 3.95 4.60
QCOM 160603C00051500 C 06/03/16 51.5 3.45 4.10
QCOM 160603C00052000 C 06/03/16 52.0 3.10 3.40
QCOM 160603C00052500 C 06/03/16 52.5 2.35 3.10
QCOM 160603C00053000 C 06/03/16 53.0 2.17 2.27
QCOM 160603C00053500 C 06/03/16 53.5 1.71 1.78
QCOM 160603C00054000 C 06/03/16 54.0 1.30 1.33
QCOM 160603C00054500 C 06/03/16 54.5 0.91 0.94
QCOM 160603C00055000 C 06/03/16 55.0 0.59 0.61
QCOM 160603C00055500 C 06/03/16 55.5 0.34 0.35
QCOM 160603C00056000 C 06/03/16 56.0 0.18 0.19
QCOM 160603C00056500 C 06/03/16 56.5 0.09 0.10
QCOM 160603C00057000 C 06/03/16 57.0 0.04 0.05
QCOM 160603C00057500 C 06/03/16 57.5 0.02 0.03
QCOM 160603C00058000 C 06/03/16 58.0 0.00 0.03
QCOM 160603C00058500 C 06/03/16 58.5 0.00 0.04
QCOM 160603C00059000 C 06/03/16 59.0 0.00 0.03
QCOM 160603C00059500 C 06/03/16 59.5 0.00 0.03
QCOM 160603C00060000 C 06/03/16 60.0 0.00 0.03
QCOM 160603C00060500 C 06/03/16 60.5 0.00 0.03
QCOM 160603C00061000 C 06/03/16 61.0 0.00 0.03
QCOM 160603C00061500 C 06/03/16 61.5 0.00 0.03
QCOM 160603C00062000 C 06/03/16 62.0 0.00 0.03
QCOM 160603C00062500 C 06/03/16 62.5 0.00 0.03
QCOM 160603C00063000 C 06/03/16 63.0 0.00 0.03
QCOM 160603C00063500 C 06/03/16 63.5 0.00 0.03
QCOM 160603C00065000 C 06/03/16 65.0 0.00 0.25
QCOM 160603C00067500 C 06/03/16 67.5 0.00 0.54
QCOM 160603C00070000 C 06/03/16 70.0 0.00 0.55
QCOM 160603C00072500 C 06/03/16 72.5 0.00 0.54
QCOM 160603C00075000 C 06/03/16 75.0 0.00 0.52
QCOM 160603C00080000 C 06/03/16 80.0 0.00 0.55
QCOM 160603P00042000 P 06/03/16 42.0 0.00 0.03
QCOM 160603P00043000 P 06/03/16 43.0 0.00 0.03
QCOM 160603P00044000 P 06/03/16 44.0 0.00 0.03
QCOM 160603P00045000 P 06/03/16 45.0 0.00 0.03
QCOM 160603P00045500 P 06/03/16 45.5 0.00 0.03
QCOM 160603P00046000 P 06/03/16 46.0 0.00 0.03
QCOM 160603P00046500 P 06/03/16 46.5 0.00 0.03
QCOM 160603P00047000 P 06/03/16 47.0 0.00 0.03
QCOM 160603P00047500 P 06/03/16 47.5 0.00 0.03
QCOM 160603P00048000 P 06/03/16 48.0 0.00 0.03
QCOM 160603P00048500 P 06/03/16 48.5 0.00 0.03
QCOM 160603P00049000 P 06/03/16 49.0 0.00 0.03
QCOM 160603P00049500 P 06/03/16 49.5 0.00 0.04
QCOM 160603P00050000 P 06/03/16 50.0 0.00 0.04
QCOM 160603P00050500 P 06/03/16 50.5 0.00 0.04
QCOM 160603P00051000 P 06/03/16 51.0 0.00 0.02
QCOM 160603P00051500 P 06/03/16 51.5 0.00 0.02
QCOM 160603P00052000 P 06/03/16 52.0 0.01 0.03
QCOM 160603P00052500 P 06/03/16 52.5 0.03 0.04
QCOM 160603P00053000 P 06/03/16 53.0 0.05 0.06
QCOM 160603P00053500 P 06/03/16 53.5 0.08 0.10
QCOM 160603P00054000 P 06/03/16 54.0 0.14 0.16
QCOM 160603P00054500 P 06/03/16 54.5 0.25 0.27
QCOM 160603P00055000 P 06/03/16 55.0 0.43 0.44
QCOM 160603P00055500 P 06/03/16 55.5 0.67 0.71
QCOM 160603P00056000 P 06/03/16 56.0 1.00 1.05
QCOM 160603P00056500 P 06/03/16 56.5 1.41 1.45
QCOM 160603P00057000 P 06/03/16 57.0 1.86 1.92
QCOM 160603P00057500 P 06/03/16 57.5 2.03 2.56
QCOM 160603P00058000 P 06/03/16 58.0 2.45 3.25
QCOM 160603P00058500 P 06/03/16 58.5 2.95 3.75
QCOM 160603P00059000 P 06/03/16 59.0 3.45 4.25
QCOM 160603P00059500 P 06/03/16 59.5 3.90 4.65
QCOM 160603P00060000 P 06/03/16 60.0 3.15 5.10
QCOM 160603P00060500 P 06/03/16 60.5 3.85 5.45
QCOM 160603P00061000 P 06/03/16 61.0 4.15 7.45
QCOM 160603P00061500 P 06/03/16 61.5 4.80 8.00
QCOM 160603P00062000 P 06/03/16 62.0 5.55 7.30
QCOM 160603P00062500 P 06/03/16 62.5 5.80 7.80
QCOM 160603P00063000 P 06/03/16 63.0 6.20 9.25
QCOM 160603P00063500 P 06/03/16 63.5 6.65 8.75
QCOM 160603P00065000 P 06/03/16 65.0 8.15 11.25
QCOM 160603P00067500 P 06/03/16 67.5 10.65 13.50
QCOM 160603P00070000 P 06/03/16 70.0 13.15 16.55
QCOM 160603P00072500 P 06/03/16 72.5 15.65 19.05
QCOM 160603P00075000 P 06/03/16 75.0 18.15 21.50
QCOM 160603P00080000 P 06/03/16 80.0 23.15 26.50
QCOM 160610C00042000 C 06/10/16 42.0 11.55 14.50
QCOM 160610C00043000 C 06/10/16 43.0 10.55 13.80
QCOM 160610C00044000 C 06/10/16 44.0 9.55 11.65
QCOM 160610C00045000 C 06/10/16 45.0 8.55 10.70
QCOM 160610C00045500 C 06/10/16 45.5 8.05 11.70
QCOM 160610C00046000 C 06/10/16 46.0 7.55 10.85
QCOM 160610C00046500 C 06/10/16 46.5 7.05 10.35
QCOM 160610C00047000 C 06/10/16 47.0 6.55 9.85
QCOM 160610C00047500 C 06/10/16 47.5 6.05 9.25
QCOM 160610C00048000 C 06/10/16 48.0 6.90 7.70
QCOM 160610C00048500 C 06/10/16 48.5 6.40 7.20
QCOM 160610C00049000 C 06/10/16 49.0 5.90 6.70
QCOM 160610C00049500 C 06/10/16 49.5 5.40 5.95
QCOM 160610C00050000 C 06/10/16 50.0 4.90 5.45
QCOM 160610C00050500 C 06/10/16 50.5 4.40 5.10
QCOM 160610C00051000 C 06/10/16 51.0 4.00 4.60
QCOM 160610C00051500 C 06/10/16 51.5 3.55 4.15
QCOM 160610C00052000 C 06/10/16 52.0 3.05 3.55
QCOM 160610C00052500 C 06/10/16 52.5 2.71 2.90
QCOM 160610C00053000 C 06/10/16 53.0 2.25 2.44
QCOM 160610C00053500 C 06/10/16 53.5 1.84 1.96
QCOM 160610C00054000 C 06/10/16 54.0 1.47 1.59
QCOM 160610C00054500 C 06/10/16 54.5 1.12 1.22
QCOM 160610C00055000 C 06/10/16 55.0 0.81 0.87
QCOM 160610C00055500 C 06/10/16 55.5 0.55 0.62
QCOM 160610C00056000 C 06/10/16 56.0 0.36 0.40
QCOM 160610C00056500 C 06/10/16 56.5 0.22 0.28
QCOM 160610C00057000 C 06/10/16 57.0 0.13 0.17
QCOM 160610C00057500 C 06/10/16 57.5 0.08 0.13
QCOM 160610C00058000 C 06/10/16 58.0 0.04 0.09
QCOM 160610C00058500 C 06/10/16 58.5 0.01 0.08
QCOM 160610C00059000 C 06/10/16 59.0 0.00 0.05
QCOM 160610C00059500 C 06/10/16 59.5 0.00 0.04
QCOM 160610C00060000 C 06/10/16 60.0 0.00 0.04
QCOM 160610C00060500 C 06/10/16 60.5 0.00 0.04
QCOM 160610C00061000 C 06/10/16 61.0 0.00 0.03
QCOM 160610C00061500 C 06/10/16 61.5 0.00 0.03
QCOM 160610C00062000 C 06/10/16 62.0 0.00 0.03
QCOM 160610P00042000 P 06/10/16 42.0 0.00 0.03
QCOM 160610P00043000 P 06/10/16 43.0 0.00 0.03
QCOM 160610P00044000 P 06/10/16 44.0 0.00 0.03
QCOM 160610P00045000 P 06/10/16 45.0 0.00 0.04
QCOM 160610P00045500 P 06/10/16 45.5 0.00 0.04
QCOM 160610P00046000 P 06/10/16 46.0 0.00 0.04
QCOM 160610P00046500 P 06/10/16 46.5 0.00 0.04
QCOM 160610P00047000 P 06/10/16 47.0 0.00 0.04
QCOM 160610P00047500 P 06/10/16 47.5 0.00 0.04
QCOM 160610P00048000 P 06/10/16 48.0 0.00 0.04
QCOM 160610P00048500 P 06/10/16 48.5 0.00 0.05
QCOM 160610P00049000 P 06/10/16 49.0 0.00 0.05
QCOM 160610P00049500 P 06/10/16 49.5 0.00 0.06
QCOM 160610P00050000 P 06/10/16 50.0 0.00 0.07
QCOM 160610P00050500 P 06/10/16 50.5 0.02 0.07
QCOM 160610P00051000 P 06/10/16 51.0 0.01 0.09
QCOM 160610P00051500 P 06/10/16 51.5 0.03 0.08
QCOM 160610P00052000 P 06/10/16 52.0 0.07 0.11
QCOM 160610P00052500 P 06/10/16 52.5 0.11 0.13
QCOM 160610P00053000 P 06/10/16 53.0 0.15 0.19
QCOM 160610P00053500 P 06/10/16 53.5 0.23 0.26
QCOM 160610P00054000 P 06/10/16 54.0 0.32 0.37
QCOM 160610P00054500 P 06/10/16 54.5 0.46 0.52
QCOM 160610P00055000 P 06/10/16 55.0 0.64 0.71
QCOM 160610P00055500 P 06/10/16 55.5 0.87 0.96
QCOM 160610P00056000 P 06/10/16 56.0 1.18 1.27
QCOM 160610P00056500 P 06/10/16 56.5 1.53 1.65
QCOM 160610P00057000 P 06/10/16 57.0 1.89 2.07
QCOM 160610P00057500 P 06/10/16 57.5 2.04 2.66
QCOM 160610P00058000 P 06/10/16 58.0 2.50 3.15
QCOM 160610P00058500 P 06/10/16 58.5 2.95 3.60
QCOM 160610P00059000 P 06/10/16 59.0 3.45 4.30
QCOM 160610P00059500 P 06/10/16 59.5 3.95 4.75
QCOM 160610P00060000 P 06/10/16 60.0 4.45 5.20
QCOM 160610P00060500 P 06/10/16 60.5 4.90 5.60
QCOM 160610P00061000 P 06/10/16 61.0 5.30 6.10
QCOM 160610P00061500 P 06/10/16 61.5 4.75 6.70
QCOM 160610P00062000 P 06/10/16 62.0 5.10 8.35
QCOM 160617C00035000 C 06/17/16 35.0 18.55 21.85
QCOM 160617C00040000 C 06/17/16 40.0 13.55 16.85
QCOM 160617C00041000 C 06/17/16 41.0 12.55 15.85
QCOM 160617C00042000 C 06/17/16 42.0 11.60 14.80
QCOM 160617C00043000 C 06/17/16 43.0 10.60 12.60
QCOM 160617C00043500 C 06/17/16 43.5 10.10 12.10
QCOM 160617C00044000 C 06/17/16 44.0 9.55 11.65
QCOM 160617C00044500 C 06/17/16 44.5 9.05 12.30
QCOM 160617C00045000 C 06/17/16 45.0 9.95 10.45
QCOM 160617C00045500 C 06/17/16 45.5 8.05 10.10
QCOM 160617C00046000 C 06/17/16 46.0 8.95 9.55
QCOM 160617C00046500 C 06/17/16 46.5 8.45 9.05
QCOM 160617C00047000 C 06/17/16 47.0 8.00 8.50
QCOM 160617C00047500 C 06/17/16 47.5 7.40 8.10
QCOM 160617C00048000 C 06/17/16 48.0 6.95 7.70
QCOM 160617C00048500 C 06/17/16 48.5 6.40 7.05
QCOM 160617C00049000 C 06/17/16 49.0 6.00 6.55
QCOM 160617C00049500 C 06/17/16 49.5 5.55 6.05
QCOM 160617C00050000 C 06/17/16 50.0 5.10 5.50
QCOM 160617C00050500 C 06/17/16 50.5 4.55 5.10
QCOM 160617C00051000 C 06/17/16 51.0 4.20 4.40
QCOM 160617C00051500 C 06/17/16 51.5 3.65 4.05
QCOM 160617C00052000 C 06/17/16 52.0 3.25 3.40
QCOM 160617C00052500 C 06/17/16 52.5 2.86 2.93
QCOM 160617C00053000 C 06/17/16 53.0 2.45 2.49
QCOM 160617C00053500 C 06/17/16 53.5 2.02 2.08
QCOM 160617C00054000 C 06/17/16 54.0 1.66 1.70
QCOM 160617C00054500 C 06/17/16 54.5 1.32 1.35
QCOM 160617C00055000 C 06/17/16 55.0 1.02 1.04
QCOM 160617C00055500 C 06/17/16 55.5 0.76 0.78
QCOM 160617C00056000 C 06/17/16 56.0 0.55 0.57
QCOM 160617C00056500 C 06/17/16 56.5 0.38 0.40
QCOM 160617C00057000 C 06/17/16 57.0 0.26 0.28
QCOM 160617C00057500 C 06/17/16 57.5 0.17 0.19
QCOM 160617C00058000 C 06/17/16 58.0 0.11 0.13
QCOM 160617C00058500 C 06/17/16 58.5 0.07 0.09
QCOM 160617C00059000 C 06/17/16 59.0 0.04 0.06
QCOM 160617C00059500 C 06/17/16 59.5 0.03 0.04
QCOM 160617C00060000 C 06/17/16 60.0 0.02 0.03
QCOM 160617C00060500 C 06/17/16 60.5 0.01 0.04
QCOM 160617C00061000 C 06/17/16 61.0 0.00 0.04
QCOM 160617C00061500 C 06/17/16 61.5 0.00 0.03
QCOM 160617C00062000 C 06/17/16 62.0 0.00 0.03
QCOM 160617C00065000 C 06/17/16 65.0 0.00 0.03
QCOM 160617C00067500 C 06/17/16 67.5 0.00 0.03
QCOM 160617C00070000 C 06/17/16 70.0 0.00 0.03
QCOM 160617C00072500 C 06/17/16 72.5 0.00 0.03
QCOM 160617C00075000 C 06/17/16 75.0 0.00 0.03
QCOM 160617P00035000 P 06/17/16 35.0 0.00 0.03
QCOM 160617P00040000 P 06/17/16 40.0 0.00 0.03
QCOM 160617P00041000 P 06/17/16 41.0 0.00 0.03
QCOM 160617P00042000 P 06/17/16 42.0 0.00 0.04
QCOM 160617P00043000 P 06/17/16 43.0 0.00 0.04
QCOM 160617P00043500 P 06/17/16 43.5 0.00 0.04
QCOM 160617P00044000 P 06/17/16 44.0 0.00 0.04
QCOM 160617P00044500 P 06/17/16 44.5 0.00 0.04
QCOM 160617P00045000 P 06/17/16 45.0 0.00 0.03
QCOM 160617P00045500 P 06/17/16 45.5 0.00 0.04
QCOM 160617P00046000 P 06/17/16 46.0 0.00 0.05
QCOM 160617P00046500 P 06/17/16 46.5 0.00 0.05
QCOM 160617P00047000 P 06/17/16 47.0 0.01 0.03
QCOM 160617P00047500 P 06/17/16 47.5 0.02 0.03
QCOM 160617P00048000 P 06/17/16 48.0 0.02 0.04
QCOM 160617P00048500 P 06/17/16 48.5 0.03 0.04
QCOM 160617P00049000 P 06/17/16 49.0 0.04 0.05
QCOM 160617P00049500 P 06/17/16 49.5 0.05 0.06
QCOM 160617P00050000 P 06/17/16 50.0 0.07 0.08
QCOM 160617P00050500 P 06/17/16 50.5 0.08 0.09
QCOM 160617P00051000 P 06/17/16 51.0 0.10 0.12
QCOM 160617P00051500 P 06/17/16 51.5 0.13 0.15
QCOM 160617P00052000 P 06/17/16 52.0 0.17 0.18
QCOM 160617P00052500 P 06/17/16 52.5 0.22 0.24
QCOM 160617P00053000 P 06/17/16 53.0 0.29 0.31
QCOM 160617P00053500 P 06/17/16 53.5 0.39 0.40
QCOM 160617P00054000 P 06/17/16 54.0 0.51 0.52
QCOM 160617P00054500 P 06/17/16 54.5 0.66 0.68
QCOM 160617P00055000 P 06/17/16 55.0 0.86 0.87
QCOM 160617P00055500 P 06/17/16 55.5 1.09 1.12
QCOM 160617P00056000 P 06/17/16 56.0 1.36 1.40
QCOM 160617P00056500 P 06/17/16 56.5 1.69 1.74
QCOM 160617P00057000 P 06/17/16 57.0 2.08 2.11
QCOM 160617P00057500 P 06/17/16 57.5 2.47 2.53
QCOM 160617P00058000 P 06/17/16 58.0 2.75 3.15
QCOM 160617P00058500 P 06/17/16 58.5 3.10 3.60
QCOM 160617P00059000 P 06/17/16 59.0 3.60 4.10
QCOM 160617P00059500 P 06/17/16 59.5 4.05 4.55
QCOM 160617P00060000 P 06/17/16 60.0 4.45 5.05
QCOM 160617P00060500 P 06/17/16 60.5 5.00 5.55
QCOM 160617P00061000 P 06/17/16 61.0 5.50 6.05
QCOM 160617P00061500 P 06/17/16 61.5 6.00 6.55
QCOM 160617P00062000 P 06/17/16 62.0 5.15 8.50
QCOM 160617P00065000 P 06/17/16 65.0 8.25 11.85
QCOM 160617P00067500 P 06/17/16 67.5 10.75 13.95
QCOM 160617P00070000 P 06/17/16 70.0 13.25 16.50
QCOM 160617P00072500 P 06/17/16 72.5 15.75 18.95
QCOM 160617P00075000 P 06/17/16 75.0 18.25 21.40
QCOM 160624C00042000 C 06/24/16 42.0 11.60 14.90
QCOM 160624C00043000 C 06/24/16 43.0 10.60 13.90
QCOM 160624C00043500 C 06/24/16 43.5 10.10 13.40
QCOM 160624C00044000 C 06/24/16 44.0 9.55 11.60
QCOM 160624C00044500 C 06/24/16 44.5 9.05 11.10
QCOM 160624C00045000 C 06/24/16 45.0 8.60 11.90
QCOM 160624C00045500 C 06/24/16 45.5 9.40 10.15
QCOM 160624C00046000 C 06/24/16 46.0 8.95 9.60
QCOM 160624C00046500 C 06/24/16 46.5 8.45 9.10
QCOM 160624C00047000 C 06/24/16 47.0 7.95 8.60
QCOM 160624C00047500 C 06/24/16 47.5 7.30 8.10
QCOM 160624C00048000 C 06/24/16 48.0 6.95 7.75
QCOM 160624C00048500 C 06/24/16 48.5 6.30 7.25
QCOM 160624C00049000 C 06/24/16 49.0 6.00 6.75
QCOM 160624C00049500 C 06/24/16 49.5 5.55 6.30
QCOM 160624C00050000 C 06/24/16 50.0 5.10 5.60
QCOM 160624C00050500 C 06/24/16 50.5 4.60 5.25
QCOM 160624C00051000 C 06/24/16 51.0 4.20 4.80
QCOM 160624C00051500 C 06/24/16 51.5 3.75 4.00
QCOM 160624C00052000 C 06/24/16 52.0 3.30 3.85
QCOM 160624C00052500 C 06/24/16 52.5 2.85 3.45
QCOM 160624C00053000 C 06/24/16 53.0 2.54 2.77
QCOM 160624C00053500 C 06/24/16 53.5 2.20 2.39
QCOM 160624C00054000 C 06/24/16 54.0 1.83 2.02
QCOM 160624C00054500 C 06/24/16 54.5 1.50 1.69
QCOM 160624C00055000 C 06/24/16 55.0 1.20 1.24
QCOM 160624C00055500 C 06/24/16 55.5 0.94 1.00
QCOM 160624C00056000 C 06/24/16 56.0 0.71 0.75
QCOM 160624C00056500 C 06/24/16 56.5 0.53 0.57
QCOM 160624C00057000 C 06/24/16 57.0 0.38 0.42
QCOM 160624C00057500 C 06/24/16 57.5 0.27 0.31
QCOM 160624C00058000 C 06/24/16 58.0 0.18 0.26
QCOM 160624C00058500 C 06/24/16 58.5 0.11 0.25
QCOM 160624C00059000 C 06/24/16 59.0 0.02 0.20
QCOM 160624C00059500 C 06/24/16 59.5 0.01 0.17
QCOM 160624C00060000 C 06/24/16 60.0 0.01 0.15
QCOM 160624C00060500 C 06/24/16 60.5 0.00 0.14
QCOM 160624C00061000 C 06/24/16 61.0 0.00 0.13
QCOM 160624C00061500 C 06/24/16 61.5 0.00 0.12
QCOM 160624C00062000 C 06/24/16 62.0 0.00 0.06
QCOM 160624P00042000 P 06/24/16 42.0 0.00 0.12
QCOM 160624P00043000 P 06/24/16 43.0 0.00 0.12
QCOM 160624P00043500 P 06/24/16 43.5 0.00 0.13
QCOM 160624P00044000 P 06/24/16 44.0 0.00 0.13
QCOM 160624P00044500 P 06/24/16 44.5 0.00 0.13
QCOM 160624P00045000 P 06/24/16 45.0 0.00 0.13
QCOM 160624P00045500 P 06/24/16 45.5 0.00 0.14
QCOM 160624P00046000 P 06/24/16 46.0 0.00 0.14
QCOM 160624P00046500 P 06/24/16 46.5 0.00 0.15
QCOM 160624P00047000 P 06/24/16 47.0 0.01 0.15
QCOM 160624P00047500 P 06/24/16 47.5 0.00 0.16
QCOM 160624P00048000 P 06/24/16 48.0 0.00 0.16
QCOM 160624P00048500 P 06/24/16 48.5 0.01 0.17
QCOM 160624P00049000 P 06/24/16 49.0 0.00 0.19
QCOM 160624P00049500 P 06/24/16 49.5 0.00 0.20
QCOM 160624P00050000 P 06/24/16 50.0 0.03 0.22
QCOM 160624P00050500 P 06/24/16 50.5 0.12 0.19
QCOM 160624P00051000 P 06/24/16 51.0 0.10 0.28
QCOM 160624P00051500 P 06/24/16 51.5 0.21 0.32
QCOM 160624P00052000 P 06/24/16 52.0 0.27 0.30
QCOM 160624P00052500 P 06/24/16 52.5 0.34 0.36
QCOM 160624P00053000 P 06/24/16 53.0 0.43 0.46
QCOM 160624P00053500 P 06/24/16 53.5 0.54 0.56
QCOM 160624P00054000 P 06/24/16 54.0 0.66 0.71
QCOM 160624P00054500 P 06/24/16 54.5 0.83 0.86
QCOM 160624P00055000 P 06/24/16 55.0 1.03 1.06
QCOM 160624P00055500 P 06/24/16 55.5 1.26 1.33
QCOM 160624P00056000 P 06/24/16 56.0 1.53 1.59
QCOM 160624P00056500 P 06/24/16 56.5 1.84 1.95
QCOM 160624P00057000 P 06/24/16 57.0 2.08 2.33
QCOM 160624P00057500 P 06/24/16 57.5 2.41 2.69
QCOM 160624P00058000 P 06/24/16 58.0 2.65 3.25
QCOM 160624P00058500 P 06/24/16 58.5 3.05 3.75
QCOM 160624P00059000 P 06/24/16 59.0 3.50 4.20
QCOM 160624P00059500 P 06/24/16 59.5 4.00 4.65
QCOM 160624P00060000 P 06/24/16 60.0 4.45 5.15
QCOM 160624P00060500 P 06/24/16 60.5 4.95 5.70
QCOM 160624P00061000 P 06/24/16 61.0 5.35 6.15
QCOM 160624P00061500 P 06/24/16 61.5 5.80 6.85
QCOM 160624P00062000 P 06/24/16 62.0 6.35 7.15
QCOM 160701C00043000 C 07/01/16 43.0 10.60 13.90
QCOM 160701C00044000 C 07/01/16 44.0 9.60 12.75
QCOM 160701C00045000 C 07/01/16 45.0 8.60 11.85
QCOM 160701C00045500 C 07/01/16 45.5 8.10 10.15
QCOM 160701C00046000 C 07/01/16 46.0 8.95 9.60
QCOM 160701C00046500 C 07/01/16 46.5 8.30 9.10
QCOM 160701C00047000 C 07/01/16 47.0 7.80 8.60
QCOM 160701C00047500 C 07/01/16 47.5 7.25 8.20
QCOM 160701C00048000 C 07/01/16 48.0 6.80 7.80
QCOM 160701C00048500 C 07/01/16 48.5 6.40 7.30
QCOM 160701C00049000 C 07/01/16 49.0 5.95 6.80
QCOM 160701C00049500 C 07/01/16 49.5 5.50 6.35
QCOM 160701C00050000 C 07/01/16 50.0 5.15 5.65
QCOM 160701C00050500 C 07/01/16 50.5 4.75 5.35
QCOM 160701C00051000 C 07/01/16 51.0 4.20 4.90
QCOM 160701C00051500 C 07/01/16 51.5 3.85 4.40
QCOM 160701C00052000 C 07/01/16 52.0 3.45 3.70
QCOM 160701C00052500 C 07/01/16 52.5 3.05 3.30
QCOM 160701C00053000 C 07/01/16 53.0 2.72 2.91
QCOM 160701C00053500 C 07/01/16 53.5 2.34 2.53
QCOM 160701C00054000 C 07/01/16 54.0 1.99 2.17
QCOM 160701C00054500 C 07/01/16 54.5 1.66 1.84
QCOM 160701C00055000 C 07/01/16 55.0 1.36 1.54
QCOM 160701C00055500 C 07/01/16 55.5 1.09 1.13
QCOM 160701C00056000 C 07/01/16 56.0 0.86 0.99
QCOM 160701C00056500 C 07/01/16 56.5 0.66 0.76
QCOM 160701C00057000 C 07/01/16 57.0 0.50 0.53
QCOM 160701C00057500 C 07/01/16 57.5 0.37 0.40
QCOM 160701C00058000 C 07/01/16 58.0 0.27 0.30
QCOM 160701C00058500 C 07/01/16 58.5 0.18 0.28
QCOM 160701C00059000 C 07/01/16 59.0 0.11 0.21
QCOM 160701C00059500 C 07/01/16 59.5 0.07 0.16
QCOM 160701C00060000 C 07/01/16 60.0 0.04 0.11
QCOM 160701C00060500 C 07/01/16 60.5 0.02 0.08
QCOM 160701C00061000 C 07/01/16 61.0 0.02 0.06
QCOM 160701C00061500 C 07/01/16 61.5 0.01 0.05
QCOM 160701C00062000 C 07/01/16 62.0 0.00 0.04
QCOM 160701P00043000 P 07/01/16 43.0 0.00 0.05
QCOM 160701P00044000 P 07/01/16 44.0 0.01 0.06
QCOM 160701P00045000 P 07/01/16 45.0 0.01 0.07
QCOM 160701P00045500 P 07/01/16 45.5 0.01 0.08
QCOM 160701P00046000 P 07/01/16 46.0 0.02 0.09
QCOM 160701P00046500 P 07/01/16 46.5 0.02 0.10
QCOM 160701P00047000 P 07/01/16 47.0 0.03 0.11
QCOM 160701P00047500 P 07/01/16 47.5 0.04 0.12
QCOM 160701P00048000 P 07/01/16 48.0 0.05 0.14
QCOM 160701P00048500 P 07/01/16 48.5 0.06 0.16
QCOM 160701P00049000 P 07/01/16 49.0 0.08 0.18
QCOM 160701P00049500 P 07/01/16 49.5 0.10 0.21
QCOM 160701P00050000 P 07/01/16 50.0 0.12 0.24
QCOM 160701P00050500 P 07/01/16 50.5 0.16 0.28
QCOM 160701P00051000 P 07/01/16 51.0 0.20 0.33
QCOM 160701P00051500 P 07/01/16 51.5 0.29 0.39
QCOM 160701P00052000 P 07/01/16 52.0 0.36 0.40
QCOM 160701P00052500 P 07/01/16 52.5 0.44 0.48
QCOM 160701P00053000 P 07/01/16 53.0 0.54 0.58
QCOM 160701P00053500 P 07/01/16 53.5 0.66 0.71
QCOM 160701P00054000 P 07/01/16 54.0 0.80 0.85
QCOM 160701P00054500 P 07/01/16 54.5 0.97 1.01
QCOM 160701P00055000 P 07/01/16 55.0 1.17 1.21
QCOM 160701P00055500 P 07/01/16 55.5 1.40 1.46
QCOM 160701P00056000 P 07/01/16 56.0 1.67 1.74
QCOM 160701P00056500 P 07/01/16 56.5 1.97 2.05
QCOM 160701P00057000 P 07/01/16 57.0 2.27 2.42
QCOM 160701P00057500 P 07/01/16 57.5 2.57 2.78
QCOM 160701P00058000 P 07/01/16 58.0 2.97 3.20
QCOM 160701P00058500 P 07/01/16 58.5 3.15 3.75
QCOM 160701P00059000 P 07/01/16 59.0 3.55 4.20
QCOM 160701P00059500 P 07/01/16 59.5 4.00 4.75
QCOM 160701P00060000 P 07/01/16 60.0 4.50 5.30
QCOM 160701P00060500 P 07/01/16 60.5 4.95 5.80
QCOM 160701P00061000 P 07/01/16 61.0 5.35 6.40
QCOM 160701P00061500 P 07/01/16 61.5 5.85 6.85
QCOM 160701P00062000 P 07/01/16 62.0 6.35 7.20
QCOM 160708C00047000 C 07/08/16 47.0 7.90 8.65
QCOM 160708C00048000 C 07/08/16 48.0 6.95 7.85
QCOM 160708C00049000 C 07/08/16 49.0 6.00 6.85
QCOM 160708C00049500 C 07/08/16 49.5 5.55 6.45
QCOM 160708C00050000 C 07/08/16 50.0 5.20 5.70
QCOM 160708C00050500 C 07/08/16 50.5 4.80 5.40
QCOM 160708C00051000 C 07/08/16 51.0 4.30 4.95
QCOM 160708C00051500 C 07/08/16 51.5 4.00 4.20
QCOM 160708C00052000 C 07/08/16 52.0 3.60 3.80
QCOM 160708C00052500 C 07/08/16 52.5 3.20 3.40
QCOM 160708C00053000 C 07/08/16 53.0 2.82 2.94
QCOM 160708C00053500 C 07/08/16 53.5 2.44 2.64
QCOM 160708C00054000 C 07/08/16 54.0 2.12 2.29
QCOM 160708C00054500 C 07/08/16 54.5 1.79 1.96
QCOM 160708C00055000 C 07/08/16 55.0 1.49 1.66
QCOM 160708C00055500 C 07/08/16 55.5 1.22 1.30
QCOM 160708C00056000 C 07/08/16 56.0 0.99 1.04
QCOM 160708C00056500 C 07/08/16 56.5 0.78 0.92
QCOM 160708C00057000 C 07/08/16 57.0 0.62 0.72
QCOM 160708C00057500 C 07/08/16 57.5 0.47 0.55
QCOM 160708C00058000 C 07/08/16 58.0 0.36 0.46
QCOM 160708C00058500 C 07/08/16 58.5 0.26 0.35
QCOM 160708C00059000 C 07/08/16 59.0 0.16 0.27
QCOM 160708C00059500 C 07/08/16 59.5 0.10 0.21
QCOM 160708C00060000 C 07/08/16 60.0 0.06 0.16
QCOM 160708C00060500 C 07/08/16 60.5 0.04 0.11
QCOM 160708C00061000 C 07/08/16 61.0 0.03 0.09
QCOM 160708C00061500 C 07/08/16 61.5 0.02 0.06
QCOM 160708C00062000 C 07/08/16 62.0 0.01 0.05
QCOM 160708C00062500 C 07/08/16 62.5 0.00 0.04
QCOM 160708C00063000 C 07/08/16 63.0 0.00 0.04
QCOM 160708C00063500 C 07/08/16 63.5 0.00 0.03
QCOM 160708C00065000 C 07/08/16 65.0 0.00 0.03
QCOM 160708P00047000 P 07/08/16 47.0 0.04 0.14
QCOM 160708P00048000 P 07/08/16 48.0 0.07 0.17
QCOM 160708P00049000 P 07/08/16 49.0 0.11 0.22
QCOM 160708P00049500 P 07/08/16 49.5 0.13 0.26
QCOM 160708P00050000 P 07/08/16 50.0 0.16 0.30
QCOM 160708P00050500 P 07/08/16 50.5 0.20 0.34
QCOM 160708P00051000 P 07/08/16 51.0 0.28 0.37
QCOM 160708P00051500 P 07/08/16 51.5 0.34 0.46
QCOM 160708P00052000 P 07/08/16 52.0 0.45 0.50
QCOM 160708P00052500 P 07/08/16 52.5 0.55 0.59
QCOM 160708P00053000 P 07/08/16 53.0 0.64 0.73
QCOM 160708P00053500 P 07/08/16 53.5 0.77 0.85
QCOM 160708P00054000 P 07/08/16 54.0 0.92 1.00
QCOM 160708P00054500 P 07/08/16 54.5 1.10 1.15
QCOM 160708P00055000 P 07/08/16 55.0 1.29 1.36
QCOM 160708P00055500 P 07/08/16 55.5 1.53 1.62
QCOM 160708P00056000 P 07/08/16 56.0 1.79 1.87
QCOM 160708P00056500 P 07/08/16 56.5 2.06 2.20
QCOM 160708P00057000 P 07/08/16 57.0 2.37 2.53
QCOM 160708P00057500 P 07/08/16 57.5 2.64 2.87
QCOM 160708P00058000 P 07/08/16 58.0 3.05 3.25
QCOM 160708P00058500 P 07/08/16 58.5 3.40 3.75
QCOM 160708P00059000 P 07/08/16 59.0 3.60 4.25
QCOM 160708P00059500 P 07/08/16 59.5 4.05 4.70
QCOM 160708P00060000 P 07/08/16 60.0 4.50 5.30
QCOM 160708P00060500 P 07/08/16 60.5 4.95 5.80
QCOM 160708P00061000 P 07/08/16 61.0 5.35 6.30
QCOM 160708P00061500 P 07/08/16 61.5 5.85 6.90
QCOM 160708P00062000 P 07/08/16 62.0 6.35 7.40
QCOM 160708P00062500 P 07/08/16 62.5 6.80 7.70
QCOM 160708P00063000 P 07/08/16 63.0 7.45 8.20
QCOM 160708P00063500 P 07/08/16 63.5 6.65 9.95
QCOM 160708P00065000 P 07/08/16 65.0 9.60 9.95
QCOM 160715C00024000 C 07/15/16 24.0 29.60 32.80
QCOM 160715C00025000 C 07/15/16 25.0 28.60 31.90
QCOM 160715C00026000 C 07/15/16 26.0 27.60 30.90
QCOM 160715C00027000 C 07/15/16 27.0 26.60 29.90
QCOM 160715C00028000 C 07/15/16 28.0 25.60 28.90
QCOM 160715C00029000 C 07/15/16 29.0 24.60 27.90
QCOM 160715C00030000 C 07/15/16 30.0 23.55 26.80
QCOM 160715C00031000 C 07/15/16 31.0 22.60 25.90
QCOM 160715C00032000 C 07/15/16 32.0 21.60 24.90
QCOM 160715C00033000 C 07/15/16 33.0 20.60 23.90
QCOM 160715C00034000 C 07/15/16 34.0 19.60 23.00
QCOM 160715C00035000 C 07/15/16 35.0 19.90 21.10
QCOM 160715C00036000 C 07/15/16 36.0 17.60 19.80
QCOM 160715C00037000 C 07/15/16 37.0 17.70 18.80
QCOM 160715C00038000 C 07/15/16 38.0 15.55 17.80
QCOM 160715C00039000 C 07/15/16 39.0 16.00 16.50
QCOM 160715C00040000 C 07/15/16 40.0 15.00 15.50
QCOM 160715C00041000 C 07/15/16 41.0 14.05 14.50
QCOM 160715C00042000 C 07/15/16 42.0 13.05 13.50
QCOM 160715C00043000 C 07/15/16 43.0 12.05 12.55
QCOM 160715C00044000 C 07/15/16 44.0 11.05 11.55
QCOM 160715C00045000 C 07/15/16 45.0 10.15 10.50
QCOM 160715C00046000 C 07/15/16 46.0 9.10 9.55
QCOM 160715C00047000 C 07/15/16 47.0 8.15 8.60
QCOM 160715C00048000 C 07/15/16 48.0 7.20 7.65
QCOM 160715C00049000 C 07/15/16 49.0 6.30 6.70
QCOM 160715C00050000 C 07/15/16 50.0 5.45 5.55
QCOM 160715C00052500 C 07/15/16 52.5 3.35 3.40
QCOM 160715C00055000 C 07/15/16 55.0 1.65 1.66
QCOM 160715C00057500 C 07/15/16 57.5 0.57 0.58
QCOM 160715C00060000 C 07/15/16 60.0 0.14 0.15
QCOM 160715C00062500 C 07/15/16 62.5 0.03 0.04
QCOM 160715C00065000 C 07/15/16 65.0 0.01 0.03
QCOM 160715C00070000 C 07/15/16 70.0 0.00 0.02
QCOM 160715P00024000 P 07/15/16 24.0 0.00 0.02
QCOM 160715P00025000 P 07/15/16 25.0 0.00 0.02
QCOM 160715P00026000 P 07/15/16 26.0 0.00 0.02
QCOM 160715P00027000 P 07/15/16 27.0 0.00 0.02
QCOM 160715P00028000 P 07/15/16 28.0 0.00 0.03
QCOM 160715P00029000 P 07/15/16 29.0 0.00 0.03
QCOM 160715P00030000 P 07/15/16 30.0 0.00 0.03
QCOM 160715P00031000 P 07/15/16 31.0 0.00 0.03
QCOM 160715P00032000 P 07/15/16 32.0 0.00 0.03
QCOM 160715P00033000 P 07/15/16 33.0 0.00 0.03
QCOM 160715P00034000 P 07/15/16 34.0 0.00 0.03
QCOM 160715P00035000 P 07/15/16 35.0 0.00 0.01
QCOM 160715P00036000 P 07/15/16 36.0 0.00 0.03
QCOM 160715P00037000 P 07/15/16 37.0 0.00 0.04
QCOM 160715P00038000 P 07/15/16 38.0 0.00 0.04
QCOM 160715P00039000 P 07/15/16 39.0 0.01 0.04
QCOM 160715P00040000 P 07/15/16 40.0 0.02 0.05
QCOM 160715P00041000 P 07/15/16 41.0 0.02 0.04
QCOM 160715P00042000 P 07/15/16 42.0 0.03 0.04
QCOM 160715P00043000 P 07/15/16 43.0 0.04 0.05
QCOM 160715P00044000 P 07/15/16 44.0 0.05 0.06
QCOM 160715P00045000 P 07/15/16 45.0 0.07 0.08
QCOM 160715P00046000 P 07/15/16 46.0 0.09 0.10
QCOM 160715P00047000 P 07/15/16 47.0 0.12 0.13
QCOM 160715P00048000 P 07/15/16 48.0 0.17 0.18
QCOM 160715P00049000 P 07/15/16 49.0 0.23 0.24
QCOM 160715P00050000 P 07/15/16 50.0 0.31 0.32
QCOM 160715P00052500 P 07/15/16 52.5 0.67 0.68
QCOM 160715P00055000 P 07/15/16 55.0 1.44 1.46
QCOM 160715P00057500 P 07/15/16 57.5 2.86 2.91
QCOM 160715P00060000 P 07/15/16 60.0 4.65 5.15
QCOM 160715P00062500 P 07/15/16 62.5 7.10 7.65
QCOM 160715P00065000 P 07/15/16 65.0 8.15 11.45
QCOM 160715P00070000 P 07/15/16 70.0 13.15 16.45
QCOM 160819C00030000 C 08/19/16 30.0 23.65 26.85
QCOM 160819C00035000 C 08/19/16 35.0 18.65 21.95
QCOM 160819C00040000 C 08/19/16 40.0 14.95 15.75
QCOM 160819C00045000 C 08/19/16 45.0 8.90 12.10
QCOM 160819C00050000 C 08/19/16 50.0 5.95 6.25
QCOM 160819C00052500 C 08/19/16 52.5 4.10 4.20
QCOM 160819C00055000 C 08/19/16 55.0 2.53 2.55
QCOM 160819C00057500 C 08/19/16 57.5 1.37 1.38
QCOM 160819C00060000 C 08/19/16 60.0 0.64 0.66
QCOM 160819C00062500 C 08/19/16 62.5 0.27 0.29
QCOM 160819C00065000 C 08/19/16 65.0 0.11 0.13
QCOM 160819C00070000 C 08/19/16 70.0 0.01 0.04
QCOM 160819P00030000 P 08/19/16 30.0 0.01 0.04
QCOM 160819P00035000 P 08/19/16 35.0 0.03 0.06
QCOM 160819P00040000 P 08/19/16 40.0 0.10 0.11
QCOM 160819P00045000 P 08/19/16 45.0 0.27 0.28
QCOM 160819P00050000 P 08/19/16 50.0 0.80 0.81
QCOM 160819P00052500 P 08/19/16 52.5 1.37 1.39
QCOM 160819P00055000 P 08/19/16 55.0 2.29 2.31
QCOM 160819P00057500 P 08/19/16 57.5 3.60 3.70
QCOM 160819P00060000 P 08/19/16 60.0 5.35 5.45
QCOM 160819P00062500 P 08/19/16 62.5 7.25 7.75
QCOM 160819P00065000 P 08/19/16 65.0 9.45 10.15
QCOM 160819P00070000 P 08/19/16 70.0 13.20 16.45
QCOM 161021C00030000 C 10/21/16 30.0 23.30 27.35
QCOM 161021C00035000 C 10/21/16 35.0 18.30 22.45
QCOM 161021C00040000 C 10/21/16 40.0 13.40 17.55
QCOM 161021C00041000 C 10/21/16 41.0 13.70 16.45
QCOM 161021C00042000 C 10/21/16 42.0 12.85 15.20
QCOM 161021C00043000 C 10/21/16 43.0 10.85 13.10
QCOM 161021C00044000 C 10/21/16 44.0 10.10 13.75
QCOM 161021C00045000 C 10/21/16 45.0 8.70 12.80
QCOM 161021C00046000 C 10/21/16 46.0 7.80 11.95
QCOM 161021C00047000 C 10/21/16 47.0 7.95 11.05
QCOM 161021C00048000 C 10/21/16 48.0 8.00 8.30
QCOM 161021C00049000 C 10/21/16 49.0 7.15 7.45
QCOM 161021C00050000 C 10/21/16 50.0 6.40 6.65
QCOM 161021C00052500 C 10/21/16 52.5 4.60 4.70
QCOM 161021C00055000 C 10/21/16 55.0 3.10 3.15
QCOM 161021C00057500 C 10/21/16 57.5 1.94 1.97
QCOM 161021C00060000 C 10/21/16 60.0 1.12 1.14
QCOM 161021C00062500 C 10/21/16 62.5 0.59 0.63
QCOM 161021C00065000 C 10/21/16 65.0 0.28 0.31
QCOM 161021C00070000 C 10/21/16 70.0 0.05 0.07
QCOM 161021P00030000 P 10/21/16 30.0 0.05 0.10
QCOM 161021P00035000 P 10/21/16 35.0 0.12 0.14
QCOM 161021P00040000 P 10/21/16 40.0 0.28 0.30
QCOM 161021P00041000 P 10/21/16 41.0 0.34 0.35
QCOM 161021P00042000 P 10/21/16 42.0 0.40 0.41
QCOM 161021P00043000 P 10/21/16 43.0 0.47 0.48
QCOM 161021P00044000 P 10/21/16 44.0 0.55 0.57
QCOM 161021P00045000 P 10/21/16 45.0 0.64 0.67
QCOM 161021P00046000 P 10/21/16 46.0 0.76 0.79
QCOM 161021P00047000 P 10/21/16 47.0 0.89 0.94
QCOM 161021P00048000 P 10/21/16 48.0 1.05 1.10
QCOM 161021P00049000 P 10/21/16 49.0 1.25 1.28
QCOM 161021P00050000 P 10/21/16 50.0 1.47 1.51
QCOM 161021P00052500 P 10/21/16 52.5 2.21 2.25
QCOM 161021P00055000 P 10/21/16 55.0 3.20 3.30
QCOM 161021P00057500 P 10/21/16 57.5 4.55 4.70
QCOM 161021P00060000 P 10/21/16 60.0 6.25 6.40
QCOM 161021P00062500 P 10/21/16 62.5 8.15 8.40
QCOM 161021P00065000 P 10/21/16 65.0 8.40 12.45
QCOM 161021P00070000 P 10/21/16 70.0 13.05 17.30
QCOM 170120C00023000 C 01/20/17 23.0 30.25 34.35
QCOM 170120C00025000 C 01/20/17 25.0 28.25 32.35
QCOM 170120C00030000 C 01/20/17 30.0 23.30 27.40
QCOM 170120C00035000 C 01/20/17 35.0 18.65 22.50
QCOM 170120C00040000 C 01/20/17 40.0 15.30 16.00
QCOM 170120C00045000 C 01/20/17 45.0 11.10 11.25
QCOM 170120C00050000 C 01/20/17 50.0 7.15 7.30
QCOM 170120C00052500 C 01/20/17 52.5 5.55 5.60
QCOM 170120C00055000 C 01/20/17 55.0 4.10 4.15
QCOM 170120C00057500 C 01/20/17 57.5 2.94 2.97
QCOM 170120C00060000 C 01/20/17 60.0 2.01 2.03
QCOM 170120C00062500 C 01/20/17 62.5 1.32 1.34
QCOM 170120C00065000 C 01/20/17 65.0 0.83 0.84
QCOM 170120C00067500 C 01/20/17 67.5 0.51 0.52
QCOM 170120C00070000 C 01/20/17 70.0 0.30 0.31
QCOM 170120C00072500 C 01/20/17 72.5 0.18 0.19
QCOM 170120C00075000 C 01/20/17 75.0 0.10 0.11
QCOM 170120C00077500 C 01/20/17 77.5 0.06 0.07
QCOM 170120C00080000 C 01/20/17 80.0 0.02 0.04
QCOM 170120C00082500 C 01/20/17 82.5 0.01 0.04
QCOM 170120C00085000 C 01/20/17 85.0 0.00 0.04
QCOM 170120C00090000 C 01/20/17 90.0 0.01 0.03
QCOM 170120C00095000 C 01/20/17 95.0 0.00 0.03
QCOM 170120C00100000 C 01/20/17 100.0 0.00 0.03
QCOM 170120C00105000 C 01/20/17 105.0 0.00 0.03
QCOM 170120C00110000 C 01/20/17 110.0 0.00 0.02
QCOM 170120P00023000 P 01/20/17 23.0 0.07 0.10
QCOM 170120P00025000 P 01/20/17 25.0 0.10 0.11
QCOM 170120P00030000 P 01/20/17 30.0 0.21 0.22
QCOM 170120P00035000 P 01/20/17 35.0 0.41 0.42
QCOM 170120P00040000 P 01/20/17 40.0 0.77 0.78
QCOM 170120P00045000 P 01/20/17 45.0 1.43 1.44
QCOM 170120P00050000 P 01/20/17 50.0 2.60 2.63
QCOM 170120P00052500 P 01/20/17 52.5 3.45 3.50
QCOM 170120P00055000 P 01/20/17 55.0 4.55 4.60
QCOM 170120P00057500 P 01/20/17 57.5 5.90 6.00
QCOM 170120P00060000 P 01/20/17 60.0 7.50 7.60
QCOM 170120P00062500 P 01/20/17 62.5 9.35 9.45
QCOM 170120P00065000 P 01/20/17 65.0 11.25 11.50
QCOM 170120P00067500 P 01/20/17 67.5 13.35 13.70
QCOM 170120P00070000 P 01/20/17 70.0 14.05 17.85
QCOM 170120P00072500 P 01/20/17 72.5 17.85 19.20
QCOM 170120P00075000 P 01/20/17 75.0 18.55 22.65
QCOM 170120P00077500 P 01/20/17 77.5 21.00 25.10
QCOM 170120P00080000 P 01/20/17 80.0 23.45 27.55
QCOM 170120P00082500 P 01/20/17 82.5 25.95 30.05
QCOM 170120P00085000 P 01/20/17 85.0 28.40 32.50
QCOM 170120P00090000 P 01/20/17 90.0 33.90 37.50
QCOM 170120P00095000 P 01/20/17 95.0 38.35 42.45
QCOM 170120P00100000 P 01/20/17 100.0 43.35 47.45
QCOM 170120P00105000 P 01/20/17 105.0 48.30 52.45
QCOM 170120P00110000 P 01/20/17 110.0 53.30 57.40
QCOM 170317C00030000 C 03/17/17 30.0 23.15 26.85
QCOM 170317C00035000 C 03/17/17 35.0 18.90 22.85
QCOM 170317C00040000 C 03/17/17 40.0 13.75 17.85
QCOM 170317C00045000 C 03/17/17 45.0 11.20 11.60
QCOM 170317C00050000 C 03/17/17 50.0 7.45 7.80
QCOM 170317C00052500 C 03/17/17 52.5 5.85 6.25
QCOM 170317C00055000 C 03/17/17 55.0 4.50 4.80
QCOM 170317C00057500 C 03/17/17 57.5 3.30 3.60
QCOM 170317C00060000 C 03/17/17 60.0 2.42 2.76
QCOM 170317C00062500 C 03/17/17 62.5 1.71 1.95
QCOM 170317C00065000 C 03/17/17 65.0 1.10 1.46
QCOM 170317C00070000 C 03/17/17 70.0 0.45 0.74
QCOM 170317C00075000 C 03/17/17 75.0 0.17 0.36
QCOM 170317C00080000 C 03/17/17 80.0 0.06 0.18
QCOM 170317P00030000 P 03/17/17 30.0 0.20 0.41
QCOM 170317P00035000 P 03/17/17 35.0 0.43 0.71
QCOM 170317P00040000 P 03/17/17 40.0 0.93 1.16
QCOM 170317P00045000 P 03/17/17 45.0 1.78 2.02
QCOM 170317P00050000 P 03/17/17 50.0 3.10 3.35
QCOM 170317P00052500 P 03/17/17 52.5 4.05 4.25
QCOM 170317P00055000 P 03/17/17 55.0 5.20 5.60
QCOM 170317P00057500 P 03/17/17 57.5 6.55 7.00
QCOM 170317P00060000 P 03/17/17 60.0 8.15 8.60
QCOM 170317P00062500 P 03/17/17 62.5 9.90 10.35
QCOM 170317P00065000 P 03/17/17 65.0 11.85 12.30
QCOM 170317P00070000 P 03/17/17 70.0 15.95 17.25
QCOM 170317P00075000 P 03/17/17 75.0 20.45 21.55
QCOM 170317P00080000 P 03/17/17 80.0 23.55 28.25
QCOM 180119C00023000 C 01/19/18 23.0 30.00 34.70
QCOM 180119C00025000 C 01/19/18 25.0 28.00 32.80
QCOM 180119C00030000 C 01/19/18 30.0 23.15 27.50
QCOM 180119C00035000 C 01/19/18 35.0 18.50 23.00
QCOM 180119C00040000 C 01/19/18 40.0 14.10 18.50
QCOM 180119C00045000 C 01/19/18 45.0 12.30 12.40
QCOM 180119C00050000 C 01/19/18 50.0 9.00 9.25
QCOM 180119C00052500 C 01/19/18 52.5 7.60 7.80
QCOM 180119C00055000 C 01/19/18 55.0 6.30 6.50
QCOM 180119C00057500 C 01/19/18 57.5 5.20 5.40
QCOM 180119C00060000 C 01/19/18 60.0 4.25 4.45
QCOM 180119C00062500 C 01/19/18 62.5 3.50 3.65
QCOM 180119C00065000 C 01/19/18 65.0 2.77 2.93
QCOM 180119C00067500 C 01/19/18 67.5 2.19 2.35
QCOM 180119C00070000 C 01/19/18 70.0 1.74 1.86
QCOM 180119C00075000 C 01/19/18 75.0 1.05 1.16
QCOM 180119C00080000 C 01/19/18 80.0 0.62 0.73
QCOM 180119C00085000 C 01/19/18 85.0 0.35 0.46
QCOM 180119C00090000 C 01/19/18 90.0 0.18 0.29
QCOM 180119P00023000 P 01/19/18 23.0 0.40 0.47
QCOM 180119P00025000 P 01/19/18 25.0 0.52 0.58
QCOM 180119P00030000 P 01/19/18 30.0 0.91 0.97
QCOM 180119P00035000 P 01/19/18 35.0 1.51 1.59
QCOM 180119P00040000 P 01/19/18 40.0 2.43 2.53
QCOM 180119P00045000 P 01/19/18 45.0 3.75 3.90
QCOM 180119P00050000 P 01/19/18 50.0 5.60 5.75
QCOM 180119P00052500 P 01/19/18 52.5 6.70 6.85
QCOM 180119P00055000 P 01/19/18 55.0 8.00 8.15
QCOM 180119P00057500 P 01/19/18 57.5 9.40 9.55
QCOM 180119P00060000 P 01/19/18 60.0 10.95 11.10
QCOM 180119P00062500 P 01/19/18 62.5 12.65 12.80
QCOM 180119P00065000 P 01/19/18 65.0 14.45 14.60
QCOM 180119P00067500 P 01/19/18 67.5 16.35 16.45
QCOM 180119P00070000 P 01/19/18 70.0 18.35 18.55
QCOM 180119P00075000 P 01/19/18 75.0 22.25 22.85
QCOM 180119P00080000 P 01/19/18 80.0 26.75 27.30
QCOM 180119P00085000 P 01/19/18 85.0 29.20 34.00
QCOM 180119P00090000 P 01/19/18 90.0 34.10 38.85

OPRA data is delayed 15 minutes.