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 (2015-06-19)Premium Content

Qualcomm Inc (QCOM)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 150710C00046000 C 07/10/15 46.0 15.30 19.10
QCOM 150710C00047000 C 07/10/15 47.0 14.30 18.10
QCOM 150710C00048000 C 07/10/15 48.0 13.30 17.10
QCOM 150710C00049000 C 07/10/15 49.0 12.30 16.10
QCOM 150710C00050000 C 07/10/15 50.0 11.30 15.10
QCOM 150710C00052500 C 07/10/15 52.5 8.95 12.55
QCOM 150710C00054000 C 07/10/15 54.0 8.70 9.70
QCOM 150710C00054500 C 07/10/15 54.5 8.20 9.20
QCOM 150710C00055000 C 07/10/15 55.0 8.00 8.50
QCOM 150710C00055500 C 07/10/15 55.5 7.25 8.20
QCOM 150710C00056000 C 07/10/15 56.0 7.00 7.45
QCOM 150710C00056500 C 07/10/15 56.5 6.50 6.95
QCOM 150710C00057000 C 07/10/15 57.0 5.75 6.70
QCOM 150710C00057500 C 07/10/15 57.5 5.25 6.20
QCOM 150710C00058000 C 07/10/15 58.0 4.80 5.70
QCOM 150710C00058500 C 07/10/15 58.5 4.40 5.20
QCOM 150710C00059000 C 07/10/15 59.0 3.80 4.70
QCOM 150710C00059500 C 07/10/15 59.5 3.55 4.05
QCOM 150710C00060000 C 07/10/15 60.0 3.10 3.40
QCOM 150710C00060500 C 07/10/15 60.5 2.63 2.94
QCOM 150710C00061000 C 07/10/15 61.0 2.17 2.79
QCOM 150710C00061500 C 07/10/15 61.5 1.78 1.95
QCOM 150710C00062000 C 07/10/15 62.0 1.39 1.51
QCOM 150710C00062500 C 07/10/15 62.5 1.05 1.10
QCOM 150710C00063000 C 07/10/15 63.0 0.74 0.78
QCOM 150710C00063500 C 07/10/15 63.5 0.50 0.54
QCOM 150710C00064000 C 07/10/15 64.0 0.32 0.35
QCOM 150710C00064500 C 07/10/15 64.5 0.19 0.22
QCOM 150710C00065000 C 07/10/15 65.0 0.11 0.13
QCOM 150710C00065500 C 07/10/15 65.5 0.07 0.08
QCOM 150710C00066000 C 07/10/15 66.0 0.03 0.05
QCOM 150710C00066500 C 07/10/15 66.5 0.02 0.04
QCOM 150710C00067000 C 07/10/15 67.0 0.01 0.03
QCOM 150710C00067500 C 07/10/15 67.5 0.00 0.04
QCOM 150710C00068000 C 07/10/15 68.0 0.00 0.03
QCOM 150710C00068500 C 07/10/15 68.5 0.00 0.05
QCOM 150710C00069000 C 07/10/15 69.0 0.00 0.14
QCOM 150710C00069500 C 07/10/15 69.5 0.00 0.13
QCOM 150710C00070000 C 07/10/15 70.0 0.00 0.06
QCOM 150710C00070500 C 07/10/15 70.5 0.00 0.13
QCOM 150710C00071000 C 07/10/15 71.0 0.00 0.13
QCOM 150710C00071500 C 07/10/15 71.5 0.00 0.13
QCOM 150710C00072000 C 07/10/15 72.0 0.00 0.13
QCOM 150710C00072500 C 07/10/15 72.5 0.00 0.13
QCOM 150710C00073000 C 07/10/15 73.0 0.00 0.13
QCOM 150710C00073500 C 07/10/15 73.5 0.00 0.13
QCOM 150710C00074000 C 07/10/15 74.0 0.00 0.13
QCOM 150710C00074500 C 07/10/15 74.5 0.00 0.25
QCOM 150710C00075000 C 07/10/15 75.0 0.00 0.14
QCOM 150710C00075500 C 07/10/15 75.5 0.00 0.01
QCOM 150710C00076000 C 07/10/15 76.0 0.00 0.13
QCOM 150710C00076500 C 07/10/15 76.5 0.00 0.24
QCOM 150710C00077000 C 07/10/15 77.0 0.00 0.25
QCOM 150710C00078000 C 07/10/15 78.0 0.00 0.13
QCOM 150710C00079000 C 07/10/15 79.0 0.00 0.14
QCOM 150710C00080000 C 07/10/15 80.0 0.00 0.14
QCOM 150710C00081000 C 07/10/15 81.0 0.00 0.13
QCOM 150710C00085000 C 07/10/15 85.0 0.00 0.13
QCOM 150710C00090000 C 07/10/15 90.0 0.00 0.13
QCOM 150710P00046000 P 07/10/15 46.0 0.00 0.11
QCOM 150710P00047000 P 07/10/15 47.0 0.00 0.11
QCOM 150710P00048000 P 07/10/15 48.0 0.00 0.11
QCOM 150710P00049000 P 07/10/15 49.0 0.00 0.11
QCOM 150710P00050000 P 07/10/15 50.0 0.00 0.11
QCOM 150710P00052500 P 07/10/15 52.5 0.00 0.11
QCOM 150710P00054000 P 07/10/15 54.0 0.00 0.15
QCOM 150710P00054500 P 07/10/15 54.5 0.00 0.15
QCOM 150710P00055000 P 07/10/15 55.0 0.00 0.38
QCOM 150710P00055500 P 07/10/15 55.5 0.00 0.38
QCOM 150710P00056000 P 07/10/15 56.0 0.00 0.38
QCOM 150710P00056500 P 07/10/15 56.5 0.00 0.38
QCOM 150710P00057000 P 07/10/15 57.0 0.00 0.11
QCOM 150710P00057500 P 07/10/15 57.5 0.00 0.03
QCOM 150710P00058000 P 07/10/15 58.0 0.01 0.02
QCOM 150710P00058500 P 07/10/15 58.5 0.01 0.03
QCOM 150710P00059000 P 07/10/15 59.0 0.02 0.04
QCOM 150710P00059500 P 07/10/15 59.5 0.03 0.05
QCOM 150710P00060000 P 07/10/15 60.0 0.05 0.07
QCOM 150710P00060500 P 07/10/15 60.5 0.08 0.10
QCOM 150710P00061000 P 07/10/15 61.0 0.12 0.14
QCOM 150710P00061500 P 07/10/15 61.5 0.19 0.21
QCOM 150710P00062000 P 07/10/15 62.0 0.29 0.32
QCOM 150710P00062500 P 07/10/15 62.5 0.43 0.47
QCOM 150710P00063000 P 07/10/15 63.0 0.62 0.67
QCOM 150710P00063500 P 07/10/15 63.5 0.87 0.93
QCOM 150710P00064000 P 07/10/15 64.0 1.19 1.24
QCOM 150710P00064500 P 07/10/15 64.5 1.54 1.63
QCOM 150710P00065000 P 07/10/15 65.0 1.76 2.06
QCOM 150710P00065500 P 07/10/15 65.5 2.13 2.54
QCOM 150710P00066000 P 07/10/15 66.0 2.77 3.05
QCOM 150710P00066500 P 07/10/15 66.5 3.10 3.50
QCOM 150710P00067000 P 07/10/15 67.0 3.75 3.95
QCOM 150710P00067500 P 07/10/15 67.5 4.00 4.50
QCOM 150710P00068000 P 07/10/15 68.0 4.80 4.95
QCOM 150710P00068500 P 07/10/15 68.5 4.85 5.50
QCOM 150710P00069000 P 07/10/15 69.0 5.75 6.00
QCOM 150710P00069500 P 07/10/15 69.5 5.85 6.50
QCOM 150710P00070000 P 07/10/15 70.0 6.30 6.95
QCOM 150710P00070500 P 07/10/15 70.5 6.80 7.45
QCOM 150710P00071000 P 07/10/15 71.0 7.30 7.95
QCOM 150710P00071500 P 07/10/15 71.5 7.75 8.55
QCOM 150710P00072000 P 07/10/15 72.0 8.20 9.05
QCOM 150710P00072500 P 07/10/15 72.5 8.80 9.45
QCOM 150710P00073000 P 07/10/15 73.0 8.05 10.10
QCOM 150710P00073500 P 07/10/15 73.5 8.55 11.95
QCOM 150710P00074000 P 07/10/15 74.0 9.00 11.05
QCOM 150710P00074500 P 07/10/15 74.5 9.70 11.55
QCOM 150710P00075000 P 07/10/15 75.0 9.95 12.05
QCOM 150710P00075500 P 07/10/15 75.5 10.50 12.60
QCOM 150710P00076000 P 07/10/15 76.0 11.10 13.10
QCOM 150710P00076500 P 07/10/15 76.5 11.55 13.60
QCOM 150710P00077000 P 07/10/15 77.0 12.10 14.10
QCOM 150710P00078000 P 07/10/15 78.0 12.85 15.10
QCOM 150710P00079000 P 07/10/15 79.0 13.95 16.10
QCOM 150710P00080000 P 07/10/15 80.0 15.05 17.10
QCOM 150710P00081000 P 07/10/15 81.0 15.95 18.10
QCOM 150710P00085000 P 07/10/15 85.0 19.90 22.10
QCOM 150710P00090000 P 07/10/15 90.0 25.05 27.05
QCOM 150717C00040000 C 07/17/15 40.0 22.15 23.95
QCOM 150717C00045000 C 07/17/15 45.0 16.80 18.95
QCOM 150717C00050000 C 07/17/15 50.0 12.40 13.75
QCOM 150717C00055000 C 07/17/15 55.0 7.75 8.70
QCOM 150717C00056500 C 07/17/15 56.5 6.25 7.20
QCOM 150717C00057000 C 07/17/15 57.0 6.05 6.75
QCOM 150717C00057500 C 07/17/15 57.5 5.55 6.25
QCOM 150717C00058000 C 07/17/15 58.0 4.85 5.75
QCOM 150717C00058500 C 07/17/15 58.5 4.35 5.25
QCOM 150717C00059000 C 07/17/15 59.0 3.90 4.80
QCOM 150717C00059500 C 07/17/15 59.5 3.40 4.30
QCOM 150717C00060000 C 07/17/15 60.0 3.20 3.50
QCOM 150717C00060500 C 07/17/15 60.5 2.79 2.99
QCOM 150717C00061000 C 07/17/15 61.0 2.39 2.50
QCOM 150717C00061500 C 07/17/15 61.5 1.98 2.06
QCOM 150717C00062000 C 07/17/15 62.0 1.61 1.67
QCOM 150717C00062500 C 07/17/15 62.5 1.28 1.33
QCOM 150717C00063000 C 07/17/15 63.0 0.99 1.02
QCOM 150717C00063500 C 07/17/15 63.5 0.74 0.78
QCOM 150717C00064000 C 07/17/15 64.0 0.54 0.56
QCOM 150717C00064500 C 07/17/15 64.5 0.38 0.40
QCOM 150717C00065000 C 07/17/15 65.0 0.26 0.28
QCOM 150717C00065500 C 07/17/15 65.5 0.18 0.20
QCOM 150717C00066000 C 07/17/15 66.0 0.12 0.14
QCOM 150717C00066500 C 07/17/15 66.5 0.08 0.10
QCOM 150717C00067000 C 07/17/15 67.0 0.05 0.07
QCOM 150717C00067500 C 07/17/15 67.5 0.04 0.06
QCOM 150717C00068000 C 07/17/15 68.0 0.02 0.04
QCOM 150717C00068500 C 07/17/15 68.5 0.01 0.03
QCOM 150717C00069000 C 07/17/15 69.0 0.01 0.03
QCOM 150717C00069500 C 07/17/15 69.5 0.00 0.04
QCOM 150717C00070000 C 07/17/15 70.0 0.00 0.01
QCOM 150717C00070500 C 07/17/15 70.5 0.00 0.04
QCOM 150717C00071000 C 07/17/15 71.0 0.00 0.03
QCOM 150717C00071500 C 07/17/15 71.5 0.00 0.03
QCOM 150717C00072000 C 07/17/15 72.0 0.00 0.03
QCOM 150717C00072500 C 07/17/15 72.5 0.01 0.03
QCOM 150717C00073000 C 07/17/15 73.0 0.00 0.03
QCOM 150717C00073500 C 07/17/15 73.5 0.00 0.03
QCOM 150717C00074000 C 07/17/15 74.0 0.00 0.03
QCOM 150717C00074500 C 07/17/15 74.5 0.00 0.03
QCOM 150717C00075000 C 07/17/15 75.0 0.00 0.02
QCOM 150717C00075500 C 07/17/15 75.5 0.00 0.03
QCOM 150717C00076000 C 07/17/15 76.0 0.00 0.03
QCOM 150717C00076500 C 07/17/15 76.5 0.00 0.02
QCOM 150717C00077000 C 07/17/15 77.0 0.00 0.02
QCOM 150717C00077500 C 07/17/15 77.5 0.00 0.02
QCOM 150717C00078000 C 07/17/15 78.0 0.00 0.02
QCOM 150717C00078500 C 07/17/15 78.5 0.00 0.02
QCOM 150717C00080000 C 07/17/15 80.0 0.00 0.02
QCOM 150717C00082500 C 07/17/15 82.5 0.00 0.02
QCOM 150717C00085000 C 07/17/15 85.0 0.00 0.02
QCOM 150717C00090000 C 07/17/15 90.0 0.00 0.02
QCOM 150717C00095000 C 07/17/15 95.0 0.00 0.02
QCOM 150717P00040000 P 07/17/15 40.0 0.00 0.02
QCOM 150717P00045000 P 07/17/15 45.0 0.00 0.03
QCOM 150717P00050000 P 07/17/15 50.0 0.00 0.03
QCOM 150717P00055000 P 07/17/15 55.0 0.01 0.06
QCOM 150717P00056500 P 07/17/15 56.5 0.02 0.04
QCOM 150717P00057000 P 07/17/15 57.0 0.03 0.04
QCOM 150717P00057500 P 07/17/15 57.5 0.04 0.05
QCOM 150717P00058000 P 07/17/15 58.0 0.05 0.07
QCOM 150717P00058500 P 07/17/15 58.5 0.07 0.08
QCOM 150717P00059000 P 07/17/15 59.0 0.09 0.10
QCOM 150717P00059500 P 07/17/15 59.5 0.11 0.13
QCOM 150717P00060000 P 07/17/15 60.0 0.15 0.17
QCOM 150717P00060500 P 07/17/15 60.5 0.21 0.23
QCOM 150717P00061000 P 07/17/15 61.0 0.28 0.30
QCOM 150717P00061500 P 07/17/15 61.5 0.38 0.40
QCOM 150717P00062000 P 07/17/15 62.0 0.50 0.52
QCOM 150717P00062500 P 07/17/15 62.5 0.67 0.69
QCOM 150717P00063000 P 07/17/15 63.0 0.85 0.90
QCOM 150717P00063500 P 07/17/15 63.5 1.12 1.15
QCOM 150717P00064000 P 07/17/15 64.0 1.40 1.45
QCOM 150717P00064500 P 07/17/15 64.5 1.73 1.80
QCOM 150717P00065000 P 07/17/15 65.0 2.07 2.18
QCOM 150717P00065500 P 07/17/15 65.5 2.42 2.67
QCOM 150717P00066000 P 07/17/15 66.0 2.62 3.10
QCOM 150717P00066500 P 07/17/15 66.5 3.15 3.60
QCOM 150717P00067000 P 07/17/15 67.0 3.70 4.05
QCOM 150717P00067500 P 07/17/15 67.5 4.20 4.45
QCOM 150717P00068000 P 07/17/15 68.0 4.35 5.00
QCOM 150717P00068500 P 07/17/15 68.5 5.20 5.50
QCOM 150717P00069000 P 07/17/15 69.0 5.70 6.00
QCOM 150717P00069500 P 07/17/15 69.5 6.20 6.50
QCOM 150717P00070000 P 07/17/15 70.0 6.70 7.00
QCOM 150717P00070500 P 07/17/15 70.5 7.20 7.50
QCOM 150717P00071000 P 07/17/15 71.0 7.70 8.00
QCOM 150717P00071500 P 07/17/15 71.5 8.20 8.50
QCOM 150717P00072000 P 07/17/15 72.0 8.70 9.00
QCOM 150717P00072500 P 07/17/15 72.5 9.20 9.50
QCOM 150717P00073000 P 07/17/15 73.0 9.10 10.00
QCOM 150717P00073500 P 07/17/15 73.5 9.60 10.55
QCOM 150717P00074000 P 07/17/15 74.0 10.05 11.25
QCOM 150717P00074500 P 07/17/15 74.5 10.55 11.75
QCOM 150717P00075000 P 07/17/15 75.0 11.15 12.05
QCOM 150717P00075500 P 07/17/15 75.5 11.10 12.65
QCOM 150717P00076000 P 07/17/15 76.0 11.80 13.50
QCOM 150717P00076500 P 07/17/15 76.5 12.35 13.55
QCOM 150717P00077000 P 07/17/15 77.0 12.85 14.05
QCOM 150717P00077500 P 07/17/15 77.5 13.65 14.70
QCOM 150717P00078000 P 07/17/15 78.0 13.15 15.15
QCOM 150717P00078500 P 07/17/15 78.5 13.55 15.65
QCOM 150717P00080000 P 07/17/15 80.0 16.15 17.20
QCOM 150717P00082500 P 07/17/15 82.5 18.40 19.65
QCOM 150717P00085000 P 07/17/15 85.0 20.90 22.15
QCOM 150717P00090000 P 07/17/15 90.0 25.90 27.15
QCOM 150717P00095000 P 07/17/15 95.0 30.95 32.05
QCOM 150724C00054000 C 07/24/15 54.0 8.85 9.80
QCOM 150724C00054500 C 07/24/15 54.5 8.35 9.35
QCOM 150724C00055000 C 07/24/15 55.0 7.85 8.85
QCOM 150724C00055500 C 07/24/15 55.5 7.35 8.40
QCOM 150724C00056000 C 07/24/15 56.0 6.90 7.90
QCOM 150724C00056500 C 07/24/15 56.5 6.45 7.45
QCOM 150724C00057000 C 07/24/15 57.0 5.95 6.95
QCOM 150724C00057500 C 07/24/15 57.5 5.50 6.50
QCOM 150724C00058000 C 07/24/15 58.0 5.10 6.05
QCOM 150724C00058500 C 07/24/15 58.5 5.00 5.30
QCOM 150724C00059000 C 07/24/15 59.0 4.60 4.80
QCOM 150724C00059500 C 07/24/15 59.5 4.20 4.30
QCOM 150724C00060000 C 07/24/15 60.0 3.80 3.85
QCOM 150724C00060500 C 07/24/15 60.5 3.40 3.60
QCOM 150724C00061000 C 07/24/15 61.0 3.05 3.15
QCOM 150724C00061500 C 07/24/15 61.5 2.70 2.82
QCOM 150724C00062000 C 07/24/15 62.0 2.39 2.48
QCOM 150724C00062500 C 07/24/15 62.5 2.07 2.15
QCOM 150724C00063000 C 07/24/15 63.0 1.80 1.88
QCOM 150724C00063500 C 07/24/15 63.5 1.55 1.63
QCOM 150724C00064000 C 07/24/15 64.0 1.33 1.40
QCOM 150724C00064500 C 07/24/15 64.5 1.13 1.19
QCOM 150724C00065000 C 07/24/15 65.0 0.93 1.03
QCOM 150724C00065500 C 07/24/15 65.5 0.79 0.85
QCOM 150724C00066000 C 07/24/15 66.0 0.67 0.72
QCOM 150724C00066500 C 07/24/15 66.5 0.55 0.59
QCOM 150724C00067000 C 07/24/15 67.0 0.45 0.49
QCOM 150724C00067500 C 07/24/15 67.5 0.38 0.42
QCOM 150724C00068000 C 07/24/15 68.0 0.31 0.40
QCOM 150724C00068500 C 07/24/15 68.5 0.25 0.29
QCOM 150724C00069000 C 07/24/15 69.0 0.21 0.24
QCOM 150724C00069500 C 07/24/15 69.5 0.17 0.26
QCOM 150724C00070000 C 07/24/15 70.0 0.14 0.17
QCOM 150724C00070500 C 07/24/15 70.5 0.10 0.20
QCOM 150724C00071000 C 07/24/15 71.0 0.08 0.13
QCOM 150724C00071500 C 07/24/15 71.5 0.06 0.15
QCOM 150724C00072000 C 07/24/15 72.0 0.05 0.14
QCOM 150724C00072500 C 07/24/15 72.5 0.05 0.13
QCOM 150724C00073000 C 07/24/15 73.0 0.02 0.13
QCOM 150724C00073500 C 07/24/15 73.5 0.01 0.11
QCOM 150724C00074000 C 07/24/15 74.0 0.00 0.11
QCOM 150724C00074500 C 07/24/15 74.5 0.00 0.10
QCOM 150724C00075000 C 07/24/15 75.0 0.00 0.10
QCOM 150724C00075500 C 07/24/15 75.5 0.00 0.09
QCOM 150724C00076000 C 07/24/15 76.0 0.00 0.09
QCOM 150724C00076500 C 07/24/15 76.5 0.00 0.09
QCOM 150724C00077000 C 07/24/15 77.0 0.00 0.08
QCOM 150724C00078000 C 07/24/15 78.0 0.00 0.08
QCOM 150724P00054000 P 07/24/15 54.0 0.06 0.17
QCOM 150724P00054500 P 07/24/15 54.5 0.08 0.19
QCOM 150724P00055000 P 07/24/15 55.0 0.09 0.21
QCOM 150724P00055500 P 07/24/15 55.5 0.12 0.23
QCOM 150724P00056000 P 07/24/15 56.0 0.14 0.26
QCOM 150724P00056500 P 07/24/15 56.5 0.17 0.29
QCOM 150724P00057000 P 07/24/15 57.0 0.20 0.34
QCOM 150724P00057500 P 07/24/15 57.5 0.25 0.38
QCOM 150724P00058000 P 07/24/15 58.0 0.28 0.44
QCOM 150724P00058500 P 07/24/15 58.5 0.35 0.45
QCOM 150724P00059000 P 07/24/15 59.0 0.46 0.51
QCOM 150724P00059500 P 07/24/15 59.5 0.54 0.61
QCOM 150724P00060000 P 07/24/15 60.0 0.62 0.71
QCOM 150724P00060500 P 07/24/15 60.5 0.75 0.84
QCOM 150724P00061000 P 07/24/15 61.0 0.89 0.96
QCOM 150724P00061500 P 07/24/15 61.5 1.06 1.10
QCOM 150724P00062000 P 07/24/15 62.0 1.21 1.30
QCOM 150724P00062500 P 07/24/15 62.5 1.43 1.50
QCOM 150724P00063000 P 07/24/15 63.0 1.65 1.73
QCOM 150724P00063500 P 07/24/15 63.5 1.91 1.97
QCOM 150724P00064000 P 07/24/15 64.0 2.16 2.24
QCOM 150724P00064500 P 07/24/15 64.5 2.47 2.54
QCOM 150724P00065000 P 07/24/15 65.0 2.79 2.89
QCOM 150724P00065500 P 07/24/15 65.5 3.05 3.25
QCOM 150724P00066000 P 07/24/15 66.0 3.50 3.60
QCOM 150724P00066500 P 07/24/15 66.5 3.85 4.00
QCOM 150724P00067000 P 07/24/15 67.0 4.25 4.40
QCOM 150724P00067500 P 07/24/15 67.5 4.55 4.80
QCOM 150724P00068000 P 07/24/15 68.0 4.90 5.30
QCOM 150724P00068500 P 07/24/15 68.5 5.15 5.75
QCOM 150724P00069000 P 07/24/15 69.0 5.85 6.20
QCOM 150724P00069500 P 07/24/15 69.5 6.05 6.65
QCOM 150724P00070000 P 07/24/15 70.0 6.80 7.10
QCOM 150724P00070500 P 07/24/15 70.5 6.95 7.60
QCOM 150724P00071000 P 07/24/15 71.0 7.40 8.05
QCOM 150724P00071500 P 07/24/15 71.5 7.90 8.60
QCOM 150724P00072000 P 07/24/15 72.0 8.30 9.05
QCOM 150724P00072500 P 07/24/15 72.5 8.85 9.55
QCOM 150724P00073000 P 07/24/15 73.0 9.15 10.05
QCOM 150724P00073500 P 07/24/15 73.5 9.55 10.70
QCOM 150724P00074000 P 07/24/15 74.0 10.10 11.00
QCOM 150724P00074500 P 07/24/15 74.5 10.50 11.65
QCOM 150724P00075000 P 07/24/15 75.0 11.05 12.20
QCOM 150724P00075500 P 07/24/15 75.5 11.55 12.55
QCOM 150724P00076000 P 07/24/15 76.0 12.05 13.15
QCOM 150724P00076500 P 07/24/15 76.5 12.60 13.55
QCOM 150724P00077000 P 07/24/15 77.0 13.10 14.00
QCOM 150724P00078000 P 07/24/15 78.0 13.05 15.10
QCOM 150731C00054000 C 07/31/15 54.0 8.85 9.85
QCOM 150731C00054500 C 07/31/15 54.5 8.35 9.35
QCOM 150731C00055000 C 07/31/15 55.0 7.90 8.90
QCOM 150731C00055500 C 07/31/15 55.5 7.40 8.40
QCOM 150731C00056000 C 07/31/15 56.0 6.95 7.95
QCOM 150731C00056500 C 07/31/15 56.5 6.50 7.50
QCOM 150731C00057000 C 07/31/15 57.0 6.05 7.00
QCOM 150731C00057500 C 07/31/15 57.5 5.60 6.55
QCOM 150731C00058000 C 07/31/15 58.0 5.15 6.15
QCOM 150731C00058500 C 07/31/15 58.5 5.10 5.65
QCOM 150731C00059000 C 07/31/15 59.0 4.70 4.95
QCOM 150731C00059500 C 07/31/15 59.5 4.30 4.50
QCOM 150731C00060000 C 07/31/15 60.0 3.90 4.10
QCOM 150731C00060500 C 07/31/15 60.5 3.50 3.70
QCOM 150731C00061000 C 07/31/15 61.0 3.15 3.35
QCOM 150731C00061500 C 07/31/15 61.5 2.82 2.99
QCOM 150731C00062000 C 07/31/15 62.0 2.49 2.71
QCOM 150731C00062500 C 07/31/15 62.5 2.19 2.40
QCOM 150731C00063000 C 07/31/15 63.0 1.94 2.00
QCOM 150731C00063500 C 07/31/15 63.5 1.69 1.75
QCOM 150731C00064000 C 07/31/15 64.0 1.44 1.53
QCOM 150731C00064500 C 07/31/15 64.5 1.26 1.36
QCOM 150731C00065000 C 07/31/15 65.0 1.08 1.15
QCOM 150731C00065500 C 07/31/15 65.5 0.91 0.99
QCOM 150731C00066000 C 07/31/15 66.0 0.77 0.84
QCOM 150731C00066500 C 07/31/15 66.5 0.65 0.72
QCOM 150731C00067000 C 07/31/15 67.0 0.55 0.61
QCOM 150731C00067500 C 07/31/15 67.5 0.45 0.50
QCOM 150731C00068000 C 07/31/15 68.0 0.39 0.49
QCOM 150731C00068500 C 07/31/15 68.5 0.32 0.43
QCOM 150731C00069000 C 07/31/15 69.0 0.26 0.37
QCOM 150731C00069500 C 07/31/15 69.5 0.21 0.25
QCOM 150731C00070000 C 07/31/15 70.0 0.19 0.23
QCOM 150731C00070500 C 07/31/15 70.5 0.14 0.24
QCOM 150731C00071000 C 07/31/15 71.0 0.11 0.20
QCOM 150731C00071500 C 07/31/15 71.5 0.09 0.17
QCOM 150731C00072000 C 07/31/15 72.0 0.07 0.16
QCOM 150731C00072500 C 07/31/15 72.5 0.06 0.14
QCOM 150731C00073000 C 07/31/15 73.0 0.05 0.12
QCOM 150731C00073500 C 07/31/15 73.5 0.04 0.11
QCOM 150731C00074000 C 07/31/15 74.0 0.03 0.10
QCOM 150731C00074500 C 07/31/15 74.5 0.03 0.09
QCOM 150731C00075000 C 07/31/15 75.0 0.02 0.08
QCOM 150731C00075500 C 07/31/15 75.5 0.02 0.07
QCOM 150731C00076000 C 07/31/15 76.0 0.02 0.06
QCOM 150731P00054000 P 07/31/15 54.0 0.08 0.21
QCOM 150731P00054500 P 07/31/15 54.5 0.10 0.23
QCOM 150731P00055000 P 07/31/15 55.0 0.14 0.25
QCOM 150731P00055500 P 07/31/15 55.5 0.17 0.28
QCOM 150731P00056000 P 07/31/15 56.0 0.19 0.31
QCOM 150731P00056500 P 07/31/15 56.5 0.23 0.35
QCOM 150731P00057000 P 07/31/15 57.0 0.27 0.40
QCOM 150731P00057500 P 07/31/15 57.5 0.32 0.42
QCOM 150731P00058000 P 07/31/15 58.0 0.36 0.51
QCOM 150731P00058500 P 07/31/15 58.5 0.42 0.58
QCOM 150731P00059000 P 07/31/15 59.0 0.49 0.66
QCOM 150731P00059500 P 07/31/15 59.5 0.67 0.72
QCOM 150731P00060000 P 07/31/15 60.0 0.77 0.82
QCOM 150731P00060500 P 07/31/15 60.5 0.89 0.95
QCOM 150731P00061000 P 07/31/15 61.0 1.03 1.09
QCOM 150731P00061500 P 07/31/15 61.5 1.18 1.26
QCOM 150731P00062000 P 07/31/15 62.0 1.35 1.44
QCOM 150731P00062500 P 07/31/15 62.5 1.55 1.64
QCOM 150731P00063000 P 07/31/15 63.0 1.77 1.86
QCOM 150731P00063500 P 07/31/15 63.5 2.01 2.10
QCOM 150731P00064000 P 07/31/15 64.0 2.27 2.39
QCOM 150731P00064500 P 07/31/15 64.5 2.57 2.73
QCOM 150731P00065000 P 07/31/15 65.0 2.89 2.99
QCOM 150731P00065500 P 07/31/15 65.5 3.20 3.30
QCOM 150731P00066000 P 07/31/15 66.0 3.55 3.70
QCOM 150731P00066500 P 07/31/15 66.5 3.90 4.10
QCOM 150731P00067000 P 07/31/15 67.0 4.30 4.45
QCOM 150731P00067500 P 07/31/15 67.5 4.40 4.95
QCOM 150731P00068000 P 07/31/15 68.0 5.05 5.35
QCOM 150731P00068500 P 07/31/15 68.5 5.20 5.80
QCOM 150731P00069000 P 07/31/15 69.0 5.80 6.25
QCOM 150731P00069500 P 07/31/15 69.5 6.10 6.75
QCOM 150731P00070000 P 07/31/15 70.0 6.55 7.15
QCOM 150731P00070500 P 07/31/15 70.5 7.00 7.65
QCOM 150731P00071000 P 07/31/15 71.0 7.45 8.10
QCOM 150731P00071500 P 07/31/15 71.5 7.90 8.60
QCOM 150731P00072000 P 07/31/15 72.0 8.40 9.05
QCOM 150731P00072500 P 07/31/15 72.5 8.85 9.55
QCOM 150731P00073000 P 07/31/15 73.0 9.35 10.05
QCOM 150731P00073500 P 07/31/15 73.5 9.50 10.85
QCOM 150731P00074000 P 07/31/15 74.0 10.05 11.10
QCOM 150731P00074500 P 07/31/15 74.5 10.80 11.65
QCOM 150731P00075000 P 07/31/15 75.0 11.25 12.10
QCOM 150731P00075500 P 07/31/15 75.5 10.65 12.65
QCOM 150731P00076000 P 07/31/15 76.0 12.30 13.15
QCOM 150807C00054000 C 08/07/15 54.0 8.90 9.90
QCOM 150807C00054500 C 08/07/15 54.5 8.40 9.40
QCOM 150807C00055000 C 08/07/15 55.0 7.95 8.90
QCOM 150807C00055500 C 08/07/15 55.5 7.50 8.45
QCOM 150807C00056000 C 08/07/15 56.0 7.00 8.00
QCOM 150807C00056500 C 08/07/15 56.5 6.55 7.50
QCOM 150807C00057000 C 08/07/15 57.0 6.15 7.05
QCOM 150807C00057500 C 08/07/15 57.5 5.65 6.65
QCOM 150807C00058000 C 08/07/15 58.0 5.20 6.20
QCOM 150807C00058500 C 08/07/15 58.5 5.15 5.50
QCOM 150807C00059000 C 08/07/15 59.0 4.75 5.00
QCOM 150807C00059500 C 08/07/15 59.5 4.35 4.50
QCOM 150807C00060000 C 08/07/15 60.0 4.00 4.20
QCOM 150807C00060500 C 08/07/15 60.5 3.60 3.80
QCOM 150807C00061000 C 08/07/15 61.0 3.25 3.45
QCOM 150807C00061500 C 08/07/15 61.5 2.91 3.15
QCOM 150807C00062000 C 08/07/15 62.0 2.60 2.83
QCOM 150807C00062500 C 08/07/15 62.5 2.32 2.53
QCOM 150807C00063000 C 08/07/15 63.0 2.03 2.12
QCOM 150807C00063500 C 08/07/15 63.5 1.79 1.87
QCOM 150807C00064000 C 08/07/15 64.0 1.55 1.63
QCOM 150807C00064500 C 08/07/15 64.5 1.34 1.45
QCOM 150807C00065000 C 08/07/15 65.0 1.15 1.23
QCOM 150807C00065500 C 08/07/15 65.5 1.00 1.07
QCOM 150807C00066000 C 08/07/15 66.0 0.85 0.95
QCOM 150807C00066500 C 08/07/15 66.5 0.72 0.79
QCOM 150807C00067000 C 08/07/15 67.0 0.61 0.70
QCOM 150807C00067500 C 08/07/15 67.5 0.52 0.59
QCOM 150807C00068000 C 08/07/15 68.0 0.44 0.50
QCOM 150807C00068500 C 08/07/15 68.5 0.37 0.48
QCOM 150807C00069000 C 08/07/15 69.0 0.31 0.36
QCOM 150807C00069500 C 08/07/15 69.5 0.25 0.37
QCOM 150807C00070000 C 08/07/15 70.0 0.21 0.26
QCOM 150807C00070500 C 08/07/15 70.5 0.18 0.27
QCOM 150807C00071000 C 08/07/15 71.0 0.15 0.24
QCOM 150807C00071500 C 08/07/15 71.5 0.11 0.21
QCOM 150807C00072000 C 08/07/15 72.0 0.09 0.18
QCOM 150807C00072500 C 08/07/15 72.5 0.07 0.16
QCOM 150807C00073000 C 08/07/15 73.0 0.06 0.14
QCOM 150807C00074000 C 08/07/15 74.0 0.04 0.11
QCOM 150807C00075000 C 08/07/15 75.0 0.03 0.09
QCOM 150807P00054000 P 08/07/15 54.0 0.12 0.24
QCOM 150807P00054500 P 08/07/15 54.5 0.14 0.26
QCOM 150807P00055000 P 08/07/15 55.0 0.18 0.29
QCOM 150807P00055500 P 08/07/15 55.5 0.20 0.33
QCOM 150807P00056000 P 08/07/15 56.0 0.24 0.37
QCOM 150807P00056500 P 08/07/15 56.5 0.27 0.41
QCOM 150807P00057000 P 08/07/15 57.0 0.31 0.46
QCOM 150807P00057500 P 08/07/15 57.5 0.37 0.52
QCOM 150807P00058000 P 08/07/15 58.0 0.43 0.59
QCOM 150807P00058500 P 08/07/15 58.5 0.51 0.65
QCOM 150807P00059000 P 08/07/15 59.0 0.59 0.74
QCOM 150807P00059500 P 08/07/15 59.5 0.74 0.79
QCOM 150807P00060000 P 08/07/15 60.0 0.81 0.94
QCOM 150807P00060500 P 08/07/15 60.5 0.96 1.03
QCOM 150807P00061000 P 08/07/15 61.0 1.12 1.18
QCOM 150807P00061500 P 08/07/15 61.5 1.27 1.35
QCOM 150807P00062000 P 08/07/15 62.0 1.44 1.53
QCOM 150807P00062500 P 08/07/15 62.5 1.63 1.72
QCOM 150807P00063000 P 08/07/15 63.0 1.89 1.95
QCOM 150807P00063500 P 08/07/15 63.5 2.11 2.19
QCOM 150807P00064000 P 08/07/15 64.0 2.36 2.47
QCOM 150807P00064500 P 08/07/15 64.5 2.64 2.83
QCOM 150807P00065000 P 08/07/15 65.0 2.96 3.15
QCOM 150807P00065500 P 08/07/15 65.5 3.30 3.45
QCOM 150807P00066000 P 08/07/15 66.0 3.60 3.80
QCOM 150807P00066500 P 08/07/15 66.5 3.95 4.20
QCOM 150807P00067000 P 08/07/15 67.0 4.35 4.55
QCOM 150807P00067500 P 08/07/15 67.5 4.70 5.00
QCOM 150807P00068000 P 08/07/15 68.0 4.85 5.45
QCOM 150807P00068500 P 08/07/15 68.5 5.25 5.85
QCOM 150807P00069000 P 08/07/15 69.0 5.70 6.65
QCOM 150807P00069500 P 08/07/15 69.5 6.15 7.10
QCOM 150807P00070000 P 08/07/15 70.0 6.60 7.20
QCOM 150807P00070500 P 08/07/15 70.5 7.25 7.65
QCOM 150807P00071000 P 08/07/15 71.0 7.50 8.10
QCOM 150807P00071500 P 08/07/15 71.5 7.95 8.60
QCOM 150807P00072000 P 08/07/15 72.0 8.45 9.10
QCOM 150807P00072500 P 08/07/15 72.5 8.90 9.55
QCOM 150807P00073000 P 08/07/15 73.0 9.35 10.05
QCOM 150807P00074000 P 08/07/15 74.0 10.05 11.05
QCOM 150807P00075000 P 08/07/15 75.0 11.30 12.05
QCOM 150814C00054000 C 08/14/15 54.0 7.95 11.20
QCOM 150814C00054500 C 08/14/15 54.5 7.40 10.70
QCOM 150814C00055000 C 08/14/15 55.0 8.00 9.10
QCOM 150814C00055500 C 08/14/15 55.5 7.50 8.65
QCOM 150814C00056000 C 08/14/15 56.0 7.05 8.10
QCOM 150814C00056500 C 08/14/15 56.5 6.60 7.65
QCOM 150814C00057000 C 08/14/15 57.0 6.15 7.25
QCOM 150814C00057500 C 08/14/15 57.5 5.75 6.75
QCOM 150814C00058000 C 08/14/15 58.0 5.30 6.30
QCOM 150814C00058500 C 08/14/15 58.5 5.20 5.95
QCOM 150814C00059000 C 08/14/15 59.0 4.80 5.05
QCOM 150814C00059500 C 08/14/15 59.5 4.40 4.65
QCOM 150814C00060000 C 08/14/15 60.0 4.05 4.30
QCOM 150814C00060500 C 08/14/15 60.5 3.65 3.95
QCOM 150814C00061000 C 08/14/15 61.0 3.30 3.55
QCOM 150814C00061500 C 08/14/15 61.5 3.00 3.25
QCOM 150814C00062000 C 08/14/15 62.0 2.70 2.94
QCOM 150814C00062500 C 08/14/15 62.5 2.40 2.64
QCOM 150814C00063000 C 08/14/15 63.0 2.13 2.21
QCOM 150814C00063500 C 08/14/15 63.5 1.88 2.02
QCOM 150814C00064000 C 08/14/15 64.0 1.65 1.71
QCOM 150814C00064500 C 08/14/15 64.5 1.44 1.58
QCOM 150814C00065000 C 08/14/15 65.0 1.24 1.32
QCOM 150814C00065500 C 08/14/15 65.5 1.07 1.19
QCOM 150814C00066000 C 08/14/15 66.0 0.91 1.08
QCOM 150814C00066500 C 08/14/15 66.5 0.78 0.92
QCOM 150814C00067000 C 08/14/15 67.0 0.67 0.81
QCOM 150814C00067500 C 08/14/15 67.5 0.57 0.66
QCOM 150814C00068000 C 08/14/15 68.0 0.49 0.63
QCOM 150814C00068500 C 08/14/15 68.5 0.42 0.55
QCOM 150814C00069000 C 08/14/15 69.0 0.35 0.48
QCOM 150814C00069500 C 08/14/15 69.5 0.30 0.42
QCOM 150814C00070000 C 08/14/15 70.0 0.25 0.36
QCOM 150814C00071000 C 08/14/15 71.0 0.17 0.28
QCOM 150814C00072000 C 08/14/15 72.0 0.11 0.21
QCOM 150814P00054000 P 08/14/15 54.0 0.16 0.24
QCOM 150814P00054500 P 08/14/15 54.5 0.15 0.30
QCOM 150814P00055000 P 08/14/15 55.0 0.18 0.33
QCOM 150814P00055500 P 08/14/15 55.5 0.22 0.37
QCOM 150814P00056000 P 08/14/15 56.0 0.24 0.42
QCOM 150814P00056500 P 08/14/15 56.5 0.29 0.46
QCOM 150814P00057000 P 08/14/15 57.0 0.40 0.47
QCOM 150814P00057500 P 08/14/15 57.5 0.41 0.58
QCOM 150814P00058000 P 08/14/15 58.0 0.46 0.66
QCOM 150814P00058500 P 08/14/15 58.5 0.55 0.72
QCOM 150814P00059000 P 08/14/15 59.0 0.64 0.82
QCOM 150814P00059500 P 08/14/15 59.5 0.77 0.93
QCOM 150814P00060000 P 08/14/15 60.0 0.86 1.05
QCOM 150814P00060500 P 08/14/15 60.5 1.02 1.14
QCOM 150814P00061000 P 08/14/15 61.0 1.19 1.26
QCOM 150814P00061500 P 08/14/15 61.5 1.34 1.46
QCOM 150814P00062000 P 08/14/15 62.0 1.51 1.65
QCOM 150814P00062500 P 08/14/15 62.5 1.74 1.82
QCOM 150814P00063000 P 08/14/15 63.0 1.96 2.09
QCOM 150814P00063500 P 08/14/15 63.5 2.21 2.28
QCOM 150814P00064000 P 08/14/15 64.0 2.47 2.56
QCOM 150814P00064500 P 08/14/15 64.5 2.71 2.94
QCOM 150814P00065000 P 08/14/15 65.0 3.00 3.20
QCOM 150814P00065500 P 08/14/15 65.5 3.35 3.55
QCOM 150814P00066000 P 08/14/15 66.0 3.65 3.90
QCOM 150814P00066500 P 08/14/15 66.5 4.05 4.25
QCOM 150814P00067000 P 08/14/15 67.0 4.40 4.65
QCOM 150814P00067500 P 08/14/15 67.5 4.80 5.05
QCOM 150814P00068000 P 08/14/15 68.0 4.90 5.50
QCOM 150814P00068500 P 08/14/15 68.5 5.30 5.95
QCOM 150814P00069000 P 08/14/15 69.0 5.75 6.40
QCOM 150814P00069500 P 08/14/15 69.5 6.15 7.15
QCOM 150814P00070000 P 08/14/15 70.0 6.55 7.25
QCOM 150814P00071000 P 08/14/15 71.0 7.45 8.25
QCOM 150814P00072000 P 08/14/15 72.0 8.40 9.15
QCOM 150821C00035000 C 08/21/15 35.0 27.20 28.95
QCOM 150821C00040000 C 08/21/15 40.0 21.90 23.95
QCOM 150821C00045000 C 08/21/15 45.0 16.90 18.95
QCOM 150821C00050000 C 08/21/15 50.0 12.55 13.65
QCOM 150821C00055000 C 08/21/15 55.0 8.05 9.00
QCOM 150821C00057500 C 08/21/15 57.5 6.15 6.55
QCOM 150821C00060000 C 08/21/15 60.0 4.15 4.40
QCOM 150821C00062500 C 08/21/15 62.5 2.51 2.65
QCOM 150821C00065000 C 08/21/15 65.0 1.34 1.39
QCOM 150821C00067500 C 08/21/15 67.5 0.66 0.70
QCOM 150821C00070000 C 08/21/15 70.0 0.32 0.33
QCOM 150821C00072500 C 08/21/15 72.5 0.14 0.17
QCOM 150821C00075000 C 08/21/15 75.0 0.06 0.11
QCOM 150821C00077500 C 08/21/15 77.5 0.03 0.07
QCOM 150821C00080000 C 08/21/15 80.0 0.01 0.05
QCOM 150821C00085000 C 08/21/15 85.0 0.00 0.03
QCOM 150821C00090000 C 08/21/15 90.0 0.00 0.03
QCOM 150821C00095000 C 08/21/15 95.0 0.00 0.02
QCOM 150821C00100000 C 08/21/15 100.0 0.00 0.02
QCOM 150821P00035000 P 08/21/15 35.0 0.00 0.03
QCOM 150821P00040000 P 08/21/15 40.0 0.00 0.04
QCOM 150821P00045000 P 08/21/15 45.0 0.03 0.07
QCOM 150821P00050000 P 08/21/15 50.0 0.08 0.13
QCOM 150821P00055000 P 08/21/15 55.0 0.29 0.32
QCOM 150821P00057500 P 08/21/15 57.5 0.53 0.57
QCOM 150821P00060000 P 08/21/15 60.0 1.03 1.04
QCOM 150821P00062500 P 08/21/15 62.5 1.87 1.91
QCOM 150821P00065000 P 08/21/15 65.0 3.15 3.25
QCOM 150821P00067500 P 08/21/15 67.5 4.95 5.05
QCOM 150821P00070000 P 08/21/15 70.0 6.95 7.25
QCOM 150821P00072500 P 08/21/15 72.5 9.00 9.65
QCOM 150821P00075000 P 08/21/15 75.0 11.25 12.05
QCOM 150821P00077500 P 08/21/15 77.5 13.70 14.70
QCOM 150821P00080000 P 08/21/15 80.0 16.20 17.00
QCOM 150821P00085000 P 08/21/15 85.0 20.05 23.20
QCOM 150821P00090000 P 08/21/15 90.0 25.05 28.45
QCOM 150821P00095000 P 08/21/15 95.0 30.05 33.40
QCOM 150821P00100000 P 08/21/15 100.0 35.95 37.25
QCOM 150918C00050000 C 09/18/15 50.0 12.55 13.90
QCOM 150918C00055000 C 09/18/15 55.0 8.15 9.10
QCOM 150918C00057500 C 09/18/15 57.5 6.25 6.55
QCOM 150918C00060000 C 09/18/15 60.0 4.35 4.55
QCOM 150918C00062500 C 09/18/15 62.5 2.77 2.91
QCOM 150918C00065000 C 09/18/15 65.0 1.61 1.68
QCOM 150918C00067500 C 09/18/15 67.5 0.85 0.90
QCOM 150918C00070000 C 09/18/15 70.0 0.43 0.47
QCOM 150918C00072500 C 09/18/15 72.5 0.21 0.24
QCOM 150918C00075000 C 09/18/15 75.0 0.10 0.13
QCOM 150918C00080000 C 09/18/15 80.0 0.02 0.07
QCOM 150918P00050000 P 09/18/15 50.0 0.15 0.21
QCOM 150918P00055000 P 09/18/15 55.0 0.47 0.52
QCOM 150918P00057500 P 09/18/15 57.5 0.83 0.88
QCOM 150918P00060000 P 09/18/15 60.0 1.45 1.51
QCOM 150918P00062500 P 09/18/15 62.5 2.41 2.49
QCOM 150918P00065000 P 09/18/15 65.0 3.75 3.90
QCOM 150918P00067500 P 09/18/15 67.5 5.50 5.70
QCOM 150918P00070000 P 09/18/15 70.0 7.25 7.85
QCOM 150918P00072500 P 09/18/15 72.5 9.55 10.25
QCOM 150918P00075000 P 09/18/15 75.0 11.40 13.75
QCOM 150918P00080000 P 09/18/15 80.0 16.65 18.65
QCOM 151016C00045000 C 10/16/15 45.0 17.15 18.90
QCOM 151016C00050000 C 10/16/15 50.0 12.10 13.90
QCOM 151016C00055000 C 10/16/15 55.0 8.25 9.20
QCOM 151016C00057500 C 10/16/15 57.5 6.45 6.80
QCOM 151016C00060000 C 10/16/15 60.0 4.60 4.75
QCOM 151016C00062500 C 10/16/15 62.5 3.05 3.15
QCOM 151016C00065000 C 10/16/15 65.0 1.91 2.01
QCOM 151016C00067500 C 10/16/15 67.5 1.13 1.17
QCOM 151016C00070000 C 10/16/15 70.0 0.62 0.65
QCOM 151016C00072500 C 10/16/15 72.5 0.33 0.38
QCOM 151016C00075000 C 10/16/15 75.0 0.17 0.24
QCOM 151016C00077500 C 10/16/15 77.5 0.09 0.17
QCOM 151016C00080000 C 10/16/15 80.0 0.06 0.11
QCOM 151016C00085000 C 10/16/15 85.0 0.02 0.06
QCOM 151016C00090000 C 10/16/15 90.0 0.00 0.04
QCOM 151016C00095000 C 10/16/15 95.0 0.00 0.03
QCOM 151016C00100000 C 10/16/15 100.0 0.00 0.03
QCOM 151016P00045000 P 10/16/15 45.0 0.09 0.14
QCOM 151016P00050000 P 10/16/15 50.0 0.24 0.28
QCOM 151016P00055000 P 10/16/15 55.0 0.65 0.71
QCOM 151016P00057500 P 10/16/15 57.5 1.07 1.14
QCOM 151016P00060000 P 10/16/15 60.0 1.74 1.82
QCOM 151016P00062500 P 10/16/15 62.5 2.79 2.82
QCOM 151016P00065000 P 10/16/15 65.0 4.05 4.20
QCOM 151016P00067500 P 10/16/15 67.5 5.80 5.90
QCOM 151016P00070000 P 10/16/15 70.0 7.70 7.95
QCOM 151016P00072500 P 10/16/15 72.5 9.60 10.60
QCOM 151016P00075000 P 10/16/15 75.0 11.60 13.80
QCOM 151016P00077500 P 10/16/15 77.5 14.10 16.40
QCOM 151016P00080000 P 10/16/15 80.0 16.60 18.80
QCOM 151016P00085000 P 10/16/15 85.0 20.45 23.80
QCOM 151016P00090000 P 10/16/15 90.0 25.45 28.80
QCOM 151016P00095000 P 10/16/15 95.0 30.45 33.80
QCOM 151016P00100000 P 10/16/15 100.0 35.45 38.80
QCOM 160115C00040000 C 01/15/16 40.0 22.15 23.90
QCOM 160115C00045000 C 01/15/16 45.0 17.15 18.90
QCOM 160115C00050000 C 01/15/16 50.0 13.40 13.90
QCOM 160115C00055000 C 01/15/16 55.0 8.75 9.70
QCOM 160115C00057500 C 01/15/16 57.5 7.20 7.40
QCOM 160115C00060000 C 01/15/16 60.0 5.50 5.60
QCOM 160115C00062500 C 01/15/16 62.5 4.10 4.20
QCOM 160115C00065000 C 01/15/16 65.0 2.96 3.05
QCOM 160115C00067500 C 01/15/16 67.5 2.06 2.13
QCOM 160115C00070000 C 01/15/16 70.0 1.40 1.48
QCOM 160115C00072500 C 01/15/16 72.5 0.93 1.00
QCOM 160115C00075000 C 01/15/16 75.0 0.61 0.66
QCOM 160115C00077500 C 01/15/16 77.5 0.38 0.45
QCOM 160115C00080000 C 01/15/16 80.0 0.27 0.30
QCOM 160115C00082500 C 01/15/16 82.5 0.16 0.21
QCOM 160115C00085000 C 01/15/16 85.0 0.11 0.16
QCOM 160115C00087500 C 01/15/16 87.5 0.08 0.12
QCOM 160115C00090000 C 01/15/16 90.0 0.05 0.09
QCOM 160115C00095000 C 01/15/16 95.0 0.01 0.07
QCOM 160115C00100000 C 01/15/16 100.0 0.00 0.02
QCOM 160115C00105000 C 01/15/16 105.0 0.00 0.04
QCOM 160115C00110000 C 01/15/16 110.0 0.00 0.04
QCOM 160115C00115000 C 01/15/16 115.0 0.00 0.03
QCOM 160115C00120000 C 01/15/16 120.0 0.00 0.03
QCOM 160115P00040000 P 01/15/16 40.0 0.17 0.23
QCOM 160115P00045000 P 01/15/16 45.0 0.36 0.39
QCOM 160115P00050000 P 01/15/16 50.0 0.70 0.76
QCOM 160115P00055000 P 01/15/16 55.0 1.47 1.54
QCOM 160115P00057500 P 01/15/16 57.5 2.10 2.19
QCOM 160115P00060000 P 01/15/16 60.0 2.94 3.05
QCOM 160115P00062500 P 01/15/16 62.5 4.00 4.15
QCOM 160115P00065000 P 01/15/16 65.0 5.35 5.55
QCOM 160115P00067500 P 01/15/16 67.5 7.05 7.15
QCOM 160115P00070000 P 01/15/16 70.0 8.80 9.05
QCOM 160115P00072500 P 01/15/16 72.5 10.60 11.10
QCOM 160115P00075000 P 01/15/16 75.0 12.65 13.95
QCOM 160115P00077500 P 01/15/16 77.5 14.85 16.50
QCOM 160115P00080000 P 01/15/16 80.0 17.70 17.90
QCOM 160115P00082500 P 01/15/16 82.5 18.40 21.75
QCOM 160115P00085000 P 01/15/16 85.0 20.85 24.20
QCOM 160115P00087500 P 01/15/16 87.5 23.30 26.70
QCOM 160115P00090000 P 01/15/16 90.0 25.80 29.15
QCOM 160115P00095000 P 01/15/16 95.0 30.75 34.15
QCOM 160115P00100000 P 01/15/16 100.0 35.70 39.10
QCOM 160115P00105000 P 01/15/16 105.0 40.70 44.10
QCOM 160115P00110000 P 01/15/16 110.0 45.70 49.10
QCOM 160115P00115000 P 01/15/16 115.0 50.65 54.10
QCOM 160115P00120000 P 01/15/16 120.0 55.65 59.05
QCOM 170120C00035000 C 01/20/17 35.0 26.00 30.60
QCOM 170120C00040000 C 01/20/17 40.0 21.20 25.80
QCOM 170120C00045000 C 01/20/17 45.0 16.65 21.00
QCOM 170120C00050000 C 01/20/17 50.0 14.05 16.05
QCOM 170120C00055000 C 01/20/17 55.0 10.45 11.85
QCOM 170120C00057500 C 01/20/17 57.5 9.45 9.70
QCOM 170120C00060000 C 01/20/17 60.0 8.00 8.30
QCOM 170120C00062500 C 01/20/17 62.5 6.75 7.00
QCOM 170120C00065000 C 01/20/17 65.0 5.65 5.90
QCOM 170120C00067500 C 01/20/17 67.5 4.65 4.90
QCOM 170120C00070000 C 01/20/17 70.0 3.80 4.05
QCOM 170120C00072500 C 01/20/17 72.5 3.10 3.35
QCOM 170120C00075000 C 01/20/17 75.0 2.51 2.65
QCOM 170120C00077500 C 01/20/17 77.5 2.02 2.21
QCOM 170120C00080000 C 01/20/17 80.0 1.62 1.80
QCOM 170120C00082500 C 01/20/17 82.5 1.29 1.47
QCOM 170120C00085000 C 01/20/17 85.0 1.04 1.15
QCOM 170120C00090000 C 01/20/17 90.0 0.66 0.80
QCOM 170120C00095000 C 01/20/17 95.0 0.42 0.55
QCOM 170120C00100000 C 01/20/17 100.0 0.26 0.39
QCOM 170120C00105000 C 01/20/17 105.0 0.15 0.29
QCOM 170120C00110000 C 01/20/17 110.0 0.07 0.23
QCOM 170120P00035000 P 01/20/17 35.0 0.65 0.78
QCOM 170120P00040000 P 01/20/17 40.0 1.11 1.20
QCOM 170120P00045000 P 01/20/17 45.0 1.82 1.95
QCOM 170120P00050000 P 01/20/17 50.0 2.88 3.05
QCOM 170120P00055000 P 01/20/17 55.0 4.35 4.50
QCOM 170120P00057500 P 01/20/17 57.5 5.30 5.55
QCOM 170120P00060000 P 01/20/17 60.0 6.40 6.65
QCOM 170120P00062500 P 01/20/17 62.5 7.65 7.90
QCOM 170120P00065000 P 01/20/17 65.0 9.05 9.30
QCOM 170120P00067500 P 01/20/17 67.5 10.60 10.80
QCOM 170120P00070000 P 01/20/17 70.0 12.25 12.50
QCOM 170120P00072500 P 01/20/17 72.5 14.00 14.25
QCOM 170120P00075000 P 01/20/17 75.0 15.90 16.15
QCOM 170120P00077500 P 01/20/17 77.5 17.85 18.15
QCOM 170120P00080000 P 01/20/17 80.0 19.15 21.60
QCOM 170120P00082500 P 01/20/17 82.5 21.25 24.15
QCOM 170120P00085000 P 01/20/17 85.0 23.45 26.35
QCOM 170120P00090000 P 01/20/17 90.0 26.70 31.00
QCOM 170120P00095000 P 01/20/17 95.0 31.30 35.75
QCOM 170120P00100000 P 01/20/17 100.0 36.10 40.55
QCOM 170120P00105000 P 01/20/17 105.0 41.00 45.40
QCOM 170120P00110000 P 01/20/17 110.0 46.00 50.30

OPRA data is delayed 15 minutes.