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 (2014-12-19)Premium Content

Qualcomm Inc (QCOM)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 150306C00050000 C 03/06/15 50.0 20.20 24.15
QCOM 150306C00052500 C 03/06/15 52.5 17.65 21.50
QCOM 150306C00055000 C 03/06/15 55.0 15.05 18.20
QCOM 150306C00057500 C 03/06/15 57.5 13.20 16.80
QCOM 150306C00060000 C 03/06/15 60.0 10.80 13.70
QCOM 150306C00060500 C 03/06/15 60.5 9.65 13.40
QCOM 150306C00061000 C 03/06/15 61.0 9.20 12.65
QCOM 150306C00061500 C 03/06/15 61.5 9.25 12.20
QCOM 150306C00062000 C 03/06/15 62.0 8.75 11.90
QCOM 150306C00062500 C 03/06/15 62.5 8.65 10.35
QCOM 150306C00063000 C 03/06/15 63.0 8.15 9.75
QCOM 150306C00063500 C 03/06/15 63.5 7.65 9.20
QCOM 150306C00064000 C 03/06/15 64.0 7.15 8.70
QCOM 150306C00064500 C 03/06/15 64.5 6.65 8.20
QCOM 150306C00065000 C 03/06/15 65.0 7.20 7.70
QCOM 150306C00065500 C 03/06/15 65.5 5.65 7.20
QCOM 150306C00066000 C 03/06/15 66.0 6.20 6.65
QCOM 150306C00066500 C 03/06/15 66.5 4.65 6.25
QCOM 150306C00067000 C 03/06/15 67.0 5.25 5.70
QCOM 150306C00067500 C 03/06/15 67.5 4.75 5.25
QCOM 150306C00068000 C 03/06/15 68.0 4.25 4.75
QCOM 150306C00068500 C 03/06/15 68.5 3.85 4.15
QCOM 150306C00069000 C 03/06/15 69.0 3.25 3.75
QCOM 150306C00069500 C 03/06/15 69.5 2.77 3.25
QCOM 150306C00070000 C 03/06/15 70.0 2.27 2.67
QCOM 150306C00070500 C 03/06/15 70.5 1.99 2.13
QCOM 150306C00071000 C 03/06/15 71.0 1.39 1.69
QCOM 150306C00071500 C 03/06/15 71.5 1.09 1.19
QCOM 150306C00072000 C 03/06/15 72.0 0.83 0.85
QCOM 150306C00072500 C 03/06/15 72.5 0.55 0.60
QCOM 150306C00073000 C 03/06/15 73.0 0.38 0.42
QCOM 150306C00073500 C 03/06/15 73.5 0.24 0.28
QCOM 150306C00074000 C 03/06/15 74.0 0.10 0.19
QCOM 150306C00074500 C 03/06/15 74.5 0.00 0.20
QCOM 150306C00075000 C 03/06/15 75.0 0.00 0.14
QCOM 150306C00075500 C 03/06/15 75.5 0.00 0.22
QCOM 150306C00076000 C 03/06/15 76.0 0.01 0.05
QCOM 150306C00076500 C 03/06/15 76.5 0.00 0.05
QCOM 150306C00077000 C 03/06/15 77.0 0.00 0.05
QCOM 150306C00077500 C 03/06/15 77.5 0.00 0.05
QCOM 150306C00078000 C 03/06/15 78.0 0.00 0.05
QCOM 150306C00078500 C 03/06/15 78.5 0.00 0.05
QCOM 150306C00079000 C 03/06/15 79.0 0.00 0.05
QCOM 150306C00080000 C 03/06/15 80.0 0.00 0.05
QCOM 150306C00081000 C 03/06/15 81.0 0.00 0.13
QCOM 150306C00082000 C 03/06/15 82.0 0.00 0.05
QCOM 150306C00083000 C 03/06/15 83.0 0.00 0.05
QCOM 150306C00084000 C 03/06/15 84.0 0.00 0.05
QCOM 150306C00085000 C 03/06/15 85.0 0.00 0.05
QCOM 150306C00090000 C 03/06/15 90.0 0.00 0.12
QCOM 150306C00095000 C 03/06/15 95.0 0.00 0.50
QCOM 150306C00100000 C 03/06/15 100.0 0.00 0.18
QCOM 150306C00105000 C 03/06/15 105.0 0.00 0.18
QCOM 150306P00050000 P 03/06/15 50.0 0.00 0.03
QCOM 150306P00052500 P 03/06/15 52.5 0.00 0.05
QCOM 150306P00055000 P 03/06/15 55.0 0.00 0.03
QCOM 150306P00057500 P 03/06/15 57.5 0.00 0.04
QCOM 150306P00060000 P 03/06/15 60.0 0.00 0.06
QCOM 150306P00060500 P 03/06/15 60.5 0.00 0.19
QCOM 150306P00061000 P 03/06/15 61.0 0.00 0.10
QCOM 150306P00061500 P 03/06/15 61.5 0.00 0.13
QCOM 150306P00062000 P 03/06/15 62.0 0.00 0.05
QCOM 150306P00062500 P 03/06/15 62.5 0.00 0.19
QCOM 150306P00063000 P 03/06/15 63.0 0.00 0.05
QCOM 150306P00063500 P 03/06/15 63.5 0.00 0.20
QCOM 150306P00064000 P 03/06/15 64.0 0.00 0.20
QCOM 150306P00064500 P 03/06/15 64.5 0.00 0.21
QCOM 150306P00065000 P 03/06/15 65.0 0.00 0.15
QCOM 150306P00065500 P 03/06/15 65.5 0.00 0.21
QCOM 150306P00066000 P 03/06/15 66.0 0.01 0.10
QCOM 150306P00066500 P 03/06/15 66.5 0.00 0.12
QCOM 150306P00067000 P 03/06/15 67.0 0.00 0.11
QCOM 150306P00067500 P 03/06/15 67.5 0.05 0.10
QCOM 150306P00068000 P 03/06/15 68.0 0.05 0.14
QCOM 150306P00068500 P 03/06/15 68.5 0.09 0.11
QCOM 150306P00069000 P 03/06/15 69.0 0.08 0.12
QCOM 150306P00069500 P 03/06/15 69.5 0.11 0.15
QCOM 150306P00070000 P 03/06/15 70.0 0.15 0.20
QCOM 150306P00070500 P 03/06/15 70.5 0.23 0.31
QCOM 150306P00071000 P 03/06/15 71.0 0.33 0.38
QCOM 150306P00071500 P 03/06/15 71.5 0.47 0.53
QCOM 150306P00072000 P 03/06/15 72.0 0.65 0.74
QCOM 150306P00072500 P 03/06/15 72.5 0.90 1.01
QCOM 150306P00073000 P 03/06/15 73.0 1.22 1.34
QCOM 150306P00073500 P 03/06/15 73.5 1.56 1.71
QCOM 150306P00074000 P 03/06/15 74.0 1.85 2.26
QCOM 150306P00074500 P 03/06/15 74.5 2.26 2.73
QCOM 150306P00075000 P 03/06/15 75.0 2.75 3.60
QCOM 150306P00075500 P 03/06/15 75.5 3.30 3.85
QCOM 150306P00076000 P 03/06/15 76.0 3.55 5.30
QCOM 150306P00076500 P 03/06/15 76.5 4.30 5.80
QCOM 150306P00077000 P 03/06/15 77.0 4.80 6.30
QCOM 150306P00077500 P 03/06/15 77.5 5.25 6.80
QCOM 150306P00078000 P 03/06/15 78.0 5.65 7.65
QCOM 150306P00078500 P 03/06/15 78.5 6.20 7.80
QCOM 150306P00079000 P 03/06/15 79.0 6.70 7.45
QCOM 150306P00080000 P 03/06/15 80.0 7.65 9.70
QCOM 150306P00081000 P 03/06/15 81.0 7.75 11.25
QCOM 150306P00082000 P 03/06/15 82.0 8.55 12.40
QCOM 150306P00083000 P 03/06/15 83.0 9.20 13.25
QCOM 150306P00084000 P 03/06/15 84.0 10.30 14.25
QCOM 150306P00085000 P 03/06/15 85.0 11.90 15.10
QCOM 150306P00090000 P 03/06/15 90.0 16.00 20.25
QCOM 150306P00095000 P 03/06/15 95.0 21.00 25.30
QCOM 150306P00100000 P 03/06/15 100.0 26.00 30.25
QCOM 150306P00105000 P 03/06/15 105.0 31.25 35.35
QCOM 150313C00050000 C 03/13/15 50.0 20.20 24.40
QCOM 150313C00055000 C 03/13/15 55.0 15.20 19.20
QCOM 150313C00060000 C 03/13/15 60.0 10.50 14.20
QCOM 150313C00060500 C 03/13/15 60.5 9.65 13.30
QCOM 150313C00061000 C 03/13/15 61.0 9.50 12.90
QCOM 150313C00061500 C 03/13/15 61.5 8.65 12.40
QCOM 150313C00062000 C 03/13/15 62.0 8.95 10.85
QCOM 150313C00062500 C 03/13/15 62.5 8.65 10.35
QCOM 150313C00063000 C 03/13/15 63.0 8.15 9.75
QCOM 150313C00063500 C 03/13/15 63.5 7.65 9.25
QCOM 150313C00064000 C 03/13/15 64.0 7.15 8.75
QCOM 150313C00064500 C 03/13/15 64.5 6.65 8.25
QCOM 150313C00065000 C 03/13/15 65.0 6.15 7.75
QCOM 150313C00065500 C 03/13/15 65.5 5.65 7.30
QCOM 150313C00066000 C 03/13/15 66.0 5.15 6.80
QCOM 150313C00066500 C 03/13/15 66.5 4.65 6.25
QCOM 150313C00067000 C 03/13/15 67.0 5.25 5.80
QCOM 150313C00067500 C 03/13/15 67.5 4.35 5.20
QCOM 150313C00068000 C 03/13/15 68.0 4.35 4.70
QCOM 150313C00068500 C 03/13/15 68.5 3.75 4.30
QCOM 150313C00069000 C 03/13/15 69.0 3.25 3.60
QCOM 150313C00069500 C 03/13/15 69.5 2.83 3.15
QCOM 150313C00070000 C 03/13/15 70.0 2.48 2.75
QCOM 150313C00070500 C 03/13/15 70.5 2.11 2.23
QCOM 150313C00071000 C 03/13/15 71.0 1.75 1.87
QCOM 150313C00071500 C 03/13/15 71.5 1.42 1.54
QCOM 150313C00072000 C 03/13/15 72.0 1.14 1.25
QCOM 150313C00072500 C 03/13/15 72.5 0.88 1.00
QCOM 150313C00073000 C 03/13/15 73.0 0.70 0.76
QCOM 150313C00073500 C 03/13/15 73.5 0.50 0.61
QCOM 150313C00074000 C 03/13/15 74.0 0.40 0.46
QCOM 150313C00074500 C 03/13/15 74.5 0.30 0.34
QCOM 150313C00075000 C 03/13/15 75.0 0.16 0.27
QCOM 150313C00075500 C 03/13/15 75.5 0.13 0.20
QCOM 150313C00076000 C 03/13/15 76.0 0.11 0.15
QCOM 150313C00076500 C 03/13/15 76.5 0.07 0.13
QCOM 150313C00077000 C 03/13/15 77.0 0.05 0.11
QCOM 150313C00077500 C 03/13/15 77.5 0.04 0.10
QCOM 150313C00078000 C 03/13/15 78.0 0.03 0.09
QCOM 150313C00078500 C 03/13/15 78.5 0.02 0.05
QCOM 150313C00079000 C 03/13/15 79.0 0.02 0.05
QCOM 150313C00079500 C 03/13/15 79.5 0.01 0.05
QCOM 150313C00080000 C 03/13/15 80.0 0.01 0.05
QCOM 150313C00081000 C 03/13/15 81.0 0.01 0.04
QCOM 150313P00050000 P 03/13/15 50.0 0.00 0.04
QCOM 150313P00055000 P 03/13/15 55.0 0.00 0.05
QCOM 150313P00060000 P 03/13/15 60.0 0.02 0.05
QCOM 150313P00060500 P 03/13/15 60.5 0.02 0.08
QCOM 150313P00061000 P 03/13/15 61.0 0.02 0.06
QCOM 150313P00061500 P 03/13/15 61.5 0.03 0.09
QCOM 150313P00062000 P 03/13/15 62.0 0.04 0.09
QCOM 150313P00062500 P 03/13/15 62.5 0.03 0.08
QCOM 150313P00063000 P 03/13/15 63.0 0.04 0.09
QCOM 150313P00063500 P 03/13/15 63.5 0.04 0.09
QCOM 150313P00064000 P 03/13/15 64.0 0.04 0.09
QCOM 150313P00064500 P 03/13/15 64.5 0.04 0.10
QCOM 150313P00065000 P 03/13/15 65.0 0.05 0.11
QCOM 150313P00065500 P 03/13/15 65.5 0.06 0.11
QCOM 150313P00066000 P 03/13/15 66.0 0.08 0.13
QCOM 150313P00066500 P 03/13/15 66.5 0.08 0.14
QCOM 150313P00067000 P 03/13/15 67.0 0.10 0.15
QCOM 150313P00067500 P 03/13/15 67.5 0.13 0.18
QCOM 150313P00068000 P 03/13/15 68.0 0.15 0.21
QCOM 150313P00068500 P 03/13/15 68.5 0.20 0.26
QCOM 150313P00069000 P 03/13/15 69.0 0.24 0.29
QCOM 150313P00069500 P 03/13/15 69.5 0.30 0.36
QCOM 150313P00070000 P 03/13/15 70.0 0.39 0.45
QCOM 150313P00070500 P 03/13/15 70.5 0.48 0.57
QCOM 150313P00071000 P 03/13/15 71.0 0.65 0.71
QCOM 150313P00071500 P 03/13/15 71.5 0.81 0.89
QCOM 150313P00072000 P 03/13/15 72.0 1.00 1.10
QCOM 150313P00072500 P 03/13/15 72.5 1.26 1.36
QCOM 150313P00073000 P 03/13/15 73.0 1.54 1.65
QCOM 150313P00073500 P 03/13/15 73.5 1.88 1.99
QCOM 150313P00074000 P 03/13/15 74.0 2.23 2.35
QCOM 150313P00074500 P 03/13/15 74.5 2.59 2.75
QCOM 150313P00075000 P 03/13/15 75.0 3.00 3.50
QCOM 150313P00075500 P 03/13/15 75.5 3.45 4.00
QCOM 150313P00076000 P 03/13/15 76.0 3.85 5.35
QCOM 150313P00076500 P 03/13/15 76.5 4.30 5.80
QCOM 150313P00077000 P 03/13/15 77.0 4.80 6.30
QCOM 150313P00077500 P 03/13/15 77.5 5.25 6.80
QCOM 150313P00078000 P 03/13/15 78.0 5.75 7.30
QCOM 150313P00078500 P 03/13/15 78.5 6.25 7.80
QCOM 150313P00079000 P 03/13/15 79.0 6.75 8.30
QCOM 150313P00079500 P 03/13/15 79.5 7.25 8.80
QCOM 150313P00080000 P 03/13/15 80.0 7.75 9.30
QCOM 150313P00081000 P 03/13/15 81.0 7.55 11.35
QCOM 150320C00050000 C 03/20/15 50.0 21.05 23.15
QCOM 150320C00055000 C 03/20/15 55.0 16.80 17.85
QCOM 150320C00057500 C 03/20/15 57.5 13.60 15.45
QCOM 150320C00058000 C 03/20/15 58.0 12.65 16.40
QCOM 150320C00058500 C 03/20/15 58.5 12.20 15.70
QCOM 150320C00059000 C 03/20/15 59.0 11.65 15.50
QCOM 150320C00059500 C 03/20/15 59.5 10.70 14.35
QCOM 150320C00060000 C 03/20/15 60.0 11.80 12.80
QCOM 150320C00060500 C 03/20/15 60.5 10.00 13.30
QCOM 150320C00061000 C 03/20/15 61.0 9.65 11.80
QCOM 150320C00061500 C 03/20/15 61.5 9.25 12.25
QCOM 150320C00062000 C 03/20/15 62.0 9.15 11.20
QCOM 150320C00062500 C 03/20/15 62.5 9.05 10.20
QCOM 150320C00063000 C 03/20/15 63.0 8.15 9.80
QCOM 150320C00063500 C 03/20/15 63.5 7.65 9.30
QCOM 150320C00064000 C 03/20/15 64.0 7.15 8.80
QCOM 150320C00064500 C 03/20/15 64.5 6.65 8.30
QCOM 150320C00065000 C 03/20/15 65.0 7.35 7.60
QCOM 150320C00065500 C 03/20/15 65.5 5.65 7.30
QCOM 150320C00066000 C 03/20/15 66.0 5.15 6.80
QCOM 150320C00066500 C 03/20/15 66.5 4.65 6.30
QCOM 150320C00067000 C 03/20/15 67.0 5.15 6.05
QCOM 150320C00067500 C 03/20/15 67.5 4.85 5.25
QCOM 150320C00068000 C 03/20/15 68.0 3.80 4.65
QCOM 150320C00068500 C 03/20/15 68.5 3.75 4.20
QCOM 150320C00069000 C 03/20/15 69.0 3.35 3.70
QCOM 150320C00069500 C 03/20/15 69.5 3.10 3.30
QCOM 150320C00070000 C 03/20/15 70.0 2.71 2.84
QCOM 150320C00070500 C 03/20/15 70.5 2.28 2.47
QCOM 150320C00071000 C 03/20/15 71.0 1.95 2.10
QCOM 150320C00071500 C 03/20/15 71.5 1.68 1.78
QCOM 150320C00072000 C 03/20/15 72.0 1.40 1.50
QCOM 150320C00072500 C 03/20/15 72.5 1.15 1.20
QCOM 150320C00073000 C 03/20/15 73.0 0.93 1.01
QCOM 150320C00073500 C 03/20/15 73.5 0.75 0.83
QCOM 150320C00074000 C 03/20/15 74.0 0.60 0.63
QCOM 150320C00074500 C 03/20/15 74.5 0.48 0.53
QCOM 150320C00075000 C 03/20/15 75.0 0.38 0.43
QCOM 150320C00075500 C 03/20/15 75.5 0.22 0.34
QCOM 150320C00076000 C 03/20/15 76.0 0.16 0.27
QCOM 150320C00076500 C 03/20/15 76.5 0.13 0.21
QCOM 150320C00077000 C 03/20/15 77.0 0.12 0.17
QCOM 150320C00077500 C 03/20/15 77.5 0.08 0.13
QCOM 150320C00078000 C 03/20/15 78.0 0.06 0.13
QCOM 150320C00078500 C 03/20/15 78.5 0.05 0.09
QCOM 150320C00079000 C 03/20/15 79.0 0.04 0.10
QCOM 150320C00080000 C 03/20/15 80.0 0.03 0.06
QCOM 150320C00081000 C 03/20/15 81.0 0.02 0.05
QCOM 150320C00082500 C 03/20/15 82.5 0.01 0.04
QCOM 150320C00084000 C 03/20/15 84.0 0.00 0.06
QCOM 150320C00085000 C 03/20/15 85.0 0.00 0.04
QCOM 150320C00086000 C 03/20/15 86.0 0.00 0.03
QCOM 150320C00090000 C 03/20/15 90.0 0.00 0.03
QCOM 150320C00095000 C 03/20/15 95.0 0.00 0.03
QCOM 150320C00100000 C 03/20/15 100.0 0.00 0.03
QCOM 150320C00105000 C 03/20/15 105.0 0.00 0.02
QCOM 150320P00050000 P 03/20/15 50.0 0.00 0.05
QCOM 150320P00055000 P 03/20/15 55.0 0.00 0.04
QCOM 150320P00057500 P 03/20/15 57.5 0.02 0.05
QCOM 150320P00058000 P 03/20/15 58.0 0.02 0.06
QCOM 150320P00058500 P 03/20/15 58.5 0.03 0.06
QCOM 150320P00059000 P 03/20/15 59.0 0.03 0.07
QCOM 150320P00059500 P 03/20/15 59.5 0.03 0.08
QCOM 150320P00060000 P 03/20/15 60.0 0.03 0.07
QCOM 150320P00060500 P 03/20/15 60.5 0.04 0.09
QCOM 150320P00061000 P 03/20/15 61.0 0.04 0.09
QCOM 150320P00061500 P 03/20/15 61.5 0.04 0.10
QCOM 150320P00062000 P 03/20/15 62.0 0.05 0.11
QCOM 150320P00062500 P 03/20/15 62.5 0.08 0.10
QCOM 150320P00063000 P 03/20/15 63.0 0.05 0.12
QCOM 150320P00063500 P 03/20/15 63.5 0.06 0.12
QCOM 150320P00064000 P 03/20/15 64.0 0.10 0.13
QCOM 150320P00064500 P 03/20/15 64.5 0.07 0.14
QCOM 150320P00065000 P 03/20/15 65.0 0.11 0.14
QCOM 150320P00065500 P 03/20/15 65.5 0.11 0.17
QCOM 150320P00066000 P 03/20/15 66.0 0.13 0.19
QCOM 150320P00066500 P 03/20/15 66.5 0.16 0.22
QCOM 150320P00067000 P 03/20/15 67.0 0.19 0.25
QCOM 150320P00067500 P 03/20/15 67.5 0.23 0.29
QCOM 150320P00068000 P 03/20/15 68.0 0.26 0.34
QCOM 150320P00068500 P 03/20/15 68.5 0.32 0.38
QCOM 150320P00069000 P 03/20/15 69.0 0.40 0.45
QCOM 150320P00069500 P 03/20/15 69.5 0.47 0.55
QCOM 150320P00070000 P 03/20/15 70.0 0.62 0.64
QCOM 150320P00070500 P 03/20/15 70.5 0.71 0.78
QCOM 150320P00071000 P 03/20/15 71.0 0.86 0.98
QCOM 150320P00071500 P 03/20/15 71.5 1.04 1.12
QCOM 150320P00072000 P 03/20/15 72.0 1.25 1.34
QCOM 150320P00072500 P 03/20/15 72.5 1.50 1.59
QCOM 150320P00073000 P 03/20/15 73.0 1.77 1.87
QCOM 150320P00073500 P 03/20/15 73.5 2.08 2.20
QCOM 150320P00074000 P 03/20/15 74.0 2.42 2.55
QCOM 150320P00074500 P 03/20/15 74.5 2.79 2.94
QCOM 150320P00075000 P 03/20/15 75.0 3.15 3.45
QCOM 150320P00075500 P 03/20/15 75.5 3.55 4.05
QCOM 150320P00076000 P 03/20/15 76.0 3.95 4.95
QCOM 150320P00076500 P 03/20/15 76.5 4.40 5.85
QCOM 150320P00077000 P 03/20/15 77.0 4.85 6.35
QCOM 150320P00077500 P 03/20/15 77.5 5.30 6.80
QCOM 150320P00078000 P 03/20/15 78.0 5.80 7.30
QCOM 150320P00078500 P 03/20/15 78.5 6.25 7.80
QCOM 150320P00079000 P 03/20/15 79.0 6.75 8.30
QCOM 150320P00080000 P 03/20/15 80.0 7.75 9.30
QCOM 150320P00081000 P 03/20/15 81.0 8.50 10.45
QCOM 150320P00082500 P 03/20/15 82.5 9.45 12.90
QCOM 150320P00084000 P 03/20/15 84.0 10.20 14.25
QCOM 150320P00085000 P 03/20/15 85.0 11.30 15.30
QCOM 150320P00086000 P 03/20/15 86.0 12.20 16.25
QCOM 150320P00090000 P 03/20/15 90.0 16.35 20.40
QCOM 150320P00095000 P 03/20/15 95.0 21.25 25.40
QCOM 150320P00100000 P 03/20/15 100.0 26.25 30.35
QCOM 150320P00105000 P 03/20/15 105.0 32.00 35.30
QCOM 150327C00050000 C 03/27/15 50.0 20.20 24.15
QCOM 150327C00055000 C 03/27/15 55.0 15.10 19.00
QCOM 150327C00057000 C 03/27/15 57.0 13.05 16.80
QCOM 150327C00058000 C 03/27/15 58.0 12.05 15.75
QCOM 150327C00059000 C 03/27/15 59.0 11.05 13.80
QCOM 150327C00060000 C 03/27/15 60.0 10.15 14.25
QCOM 150327C00060500 C 03/27/15 60.5 9.50 12.50
QCOM 150327C00061000 C 03/27/15 61.0 9.15 12.65
QCOM 150327C00061500 C 03/27/15 61.5 8.65 11.30
QCOM 150327C00062000 C 03/27/15 62.0 8.85 10.80
QCOM 150327C00062500 C 03/27/15 62.5 8.60 10.60
QCOM 150327C00063000 C 03/27/15 63.0 8.10 9.80
QCOM 150327C00063500 C 03/27/15 63.5 7.65 9.25
QCOM 150327C00064000 C 03/27/15 64.0 7.10 8.80
QCOM 150327C00064500 C 03/27/15 64.5 6.65 8.35
QCOM 150327C00065000 C 03/27/15 65.0 6.10 7.90
QCOM 150327C00065500 C 03/27/15 65.5 5.65 7.40
QCOM 150327C00066000 C 03/27/15 66.0 5.15 6.85
QCOM 150327C00066500 C 03/27/15 66.5 4.65 6.35
QCOM 150327C00067000 C 03/27/15 67.0 4.15 5.60
QCOM 150327C00067500 C 03/27/15 67.5 4.05 5.15
QCOM 150327C00068000 C 03/27/15 68.0 3.75 4.80
QCOM 150327C00068500 C 03/27/15 68.5 3.90 4.25
QCOM 150327C00069000 C 03/27/15 69.0 3.50 3.80
QCOM 150327C00069500 C 03/27/15 69.5 3.10 3.40
QCOM 150327C00070000 C 03/27/15 70.0 2.73 2.97
QCOM 150327C00070500 C 03/27/15 70.5 2.37 2.59
QCOM 150327C00071000 C 03/27/15 71.0 2.09 2.22
QCOM 150327C00071500 C 03/27/15 71.5 1.75 1.91
QCOM 150327C00072000 C 03/27/15 72.0 1.52 1.66
QCOM 150327C00072500 C 03/27/15 72.5 1.23 1.40
QCOM 150327C00073000 C 03/27/15 73.0 0.98 1.18
QCOM 150327C00073500 C 03/27/15 73.5 0.85 0.93
QCOM 150327C00074000 C 03/27/15 74.0 0.64 0.76
QCOM 150327C00074500 C 03/27/15 74.5 0.52 0.61
QCOM 150327C00075000 C 03/27/15 75.0 0.40 0.50
QCOM 150327C00075500 C 03/27/15 75.5 0.32 0.40
QCOM 150327C00076000 C 03/27/15 76.0 0.24 0.32
QCOM 150327C00077000 C 03/27/15 77.0 0.13 0.20
QCOM 150327C00078000 C 03/27/15 78.0 0.08 0.13
QCOM 150327C00079000 C 03/27/15 79.0 0.06 0.09
QCOM 150327C00080000 C 03/27/15 80.0 0.03 0.09
QCOM 150327P00050000 P 03/27/15 50.0 0.00 0.05
QCOM 150327P00055000 P 03/27/15 55.0 0.01 0.06
QCOM 150327P00057000 P 03/27/15 57.0 0.03 0.08
QCOM 150327P00058000 P 03/27/15 58.0 0.03 0.09
QCOM 150327P00059000 P 03/27/15 59.0 0.04 0.08
QCOM 150327P00060000 P 03/27/15 60.0 0.05 0.10
QCOM 150327P00060500 P 03/27/15 60.5 0.05 0.11
QCOM 150327P00061000 P 03/27/15 61.0 0.05 0.11
QCOM 150327P00061500 P 03/27/15 61.5 0.05 0.12
QCOM 150327P00062000 P 03/27/15 62.0 0.06 0.13
QCOM 150327P00062500 P 03/27/15 62.5 0.06 0.13
QCOM 150327P00063000 P 03/27/15 63.0 0.07 0.14
QCOM 150327P00063500 P 03/27/15 63.5 0.08 0.15
QCOM 150327P00064000 P 03/27/15 64.0 0.09 0.16
QCOM 150327P00064500 P 03/27/15 64.5 0.11 0.18
QCOM 150327P00065000 P 03/27/15 65.0 0.13 0.20
QCOM 150327P00065500 P 03/27/15 65.5 0.15 0.22
QCOM 150327P00066000 P 03/27/15 66.0 0.17 0.25
QCOM 150327P00066500 P 03/27/15 66.5 0.20 0.28
QCOM 150327P00067000 P 03/27/15 67.0 0.24 0.31
QCOM 150327P00067500 P 03/27/15 67.5 0.28 0.37
QCOM 150327P00068000 P 03/27/15 68.0 0.34 0.43
QCOM 150327P00068500 P 03/27/15 68.5 0.40 0.50
QCOM 150327P00069000 P 03/27/15 69.0 0.49 0.59
QCOM 150327P00069500 P 03/27/15 69.5 0.58 0.67
QCOM 150327P00070000 P 03/27/15 70.0 0.70 0.79
QCOM 150327P00070500 P 03/27/15 70.5 0.83 0.90
QCOM 150327P00071000 P 03/27/15 71.0 0.93 1.12
QCOM 150327P00071500 P 03/27/15 71.5 1.17 1.31
QCOM 150327P00072000 P 03/27/15 72.0 1.38 1.46
QCOM 150327P00072500 P 03/27/15 72.5 1.61 1.80
QCOM 150327P00073000 P 03/27/15 73.0 1.89 2.09
QCOM 150327P00073500 P 03/27/15 73.5 2.16 2.41
QCOM 150327P00074000 P 03/27/15 74.0 2.43 2.75
QCOM 150327P00074500 P 03/27/15 74.5 2.85 3.15
QCOM 150327P00075000 P 03/27/15 75.0 3.15 3.50
QCOM 150327P00075500 P 03/27/15 75.5 3.50 4.15
QCOM 150327P00076000 P 03/27/15 76.0 3.95 4.70
QCOM 150327P00077000 P 03/27/15 77.0 4.80 6.35
QCOM 150327P00078000 P 03/27/15 78.0 5.75 7.35
QCOM 150327P00079000 P 03/27/15 79.0 6.75 8.35
QCOM 150327P00080000 P 03/27/15 80.0 7.75 9.30
QCOM 150402C00062000 C 04/02/15 62.0 8.90 10.80
QCOM 150402C00063000 C 04/02/15 63.0 8.10 9.80
QCOM 150402C00063500 C 04/02/15 63.5 7.60 9.30
QCOM 150402C00064000 C 04/02/15 64.0 7.10 8.75
QCOM 150402C00064500 C 04/02/15 64.5 6.60 8.25
QCOM 150402C00065000 C 04/02/15 65.0 6.15 7.75
QCOM 150402C00065500 C 04/02/15 65.5 5.65 7.30
QCOM 150402C00066000 C 04/02/15 66.0 5.15 6.60
QCOM 150402C00066500 C 04/02/15 66.5 4.65 6.25
QCOM 150402C00067000 C 04/02/15 67.0 4.25 5.65
QCOM 150402C00067500 C 04/02/15 67.5 3.90 5.25
QCOM 150402C00068000 C 04/02/15 68.0 3.90 4.75
QCOM 150402C00068500 C 04/02/15 68.5 3.95 4.30
QCOM 150402C00069000 C 04/02/15 69.0 3.60 3.90
QCOM 150402C00069500 C 04/02/15 69.5 3.20 3.50
QCOM 150402C00070000 C 04/02/15 70.0 2.82 3.10
QCOM 150402C00070500 C 04/02/15 70.5 2.47 2.70
QCOM 150402C00071000 C 04/02/15 71.0 2.14 2.36
QCOM 150402C00071500 C 04/02/15 71.5 1.84 2.04
QCOM 150402C00072000 C 04/02/15 72.0 1.64 1.75
QCOM 150402C00072500 C 04/02/15 72.5 1.34 1.52
QCOM 150402C00073000 C 04/02/15 73.0 1.16 1.25
QCOM 150402C00073500 C 04/02/15 73.5 0.89 1.07
QCOM 150402C00074000 C 04/02/15 74.0 0.72 0.92
QCOM 150402C00074500 C 04/02/15 74.5 0.61 0.76
QCOM 150402C00075000 C 04/02/15 75.0 0.46 0.59
QCOM 150402C00075500 C 04/02/15 75.5 0.37 0.50
QCOM 150402C00076000 C 04/02/15 76.0 0.27 0.41
QCOM 150402C00076500 C 04/02/15 76.5 0.22 0.31
QCOM 150402C00077000 C 04/02/15 77.0 0.19 0.25
QCOM 150402C00077500 C 04/02/15 77.5 0.13 0.21
QCOM 150402C00078000 C 04/02/15 78.0 0.10 0.17
QCOM 150402C00079000 C 04/02/15 79.0 0.07 0.11
QCOM 150402C00080000 C 04/02/15 80.0 0.05 0.10
QCOM 150402P00062000 P 04/02/15 62.0 0.07 0.15
QCOM 150402P00063000 P 04/02/15 63.0 0.09 0.16
QCOM 150402P00063500 P 04/02/15 63.5 0.11 0.18
QCOM 150402P00064000 P 04/02/15 64.0 0.12 0.20
QCOM 150402P00064500 P 04/02/15 64.5 0.15 0.21
QCOM 150402P00065000 P 04/02/15 65.0 0.17 0.24
QCOM 150402P00065500 P 04/02/15 65.5 0.19 0.27
QCOM 150402P00066000 P 04/02/15 66.0 0.22 0.30
QCOM 150402P00066500 P 04/02/15 66.5 0.26 0.34
QCOM 150402P00067000 P 04/02/15 67.0 0.30 0.39
QCOM 150402P00067500 P 04/02/15 67.5 0.35 0.45
QCOM 150402P00068000 P 04/02/15 68.0 0.41 0.51
QCOM 150402P00068500 P 04/02/15 68.5 0.48 0.59
QCOM 150402P00069000 P 04/02/15 69.0 0.57 0.69
QCOM 150402P00069500 P 04/02/15 69.5 0.66 0.78
QCOM 150402P00070000 P 04/02/15 70.0 0.80 0.90
QCOM 150402P00070500 P 04/02/15 70.5 0.93 1.07
QCOM 150402P00071000 P 04/02/15 71.0 1.09 1.25
QCOM 150402P00071500 P 04/02/15 71.5 1.29 1.44
QCOM 150402P00072000 P 04/02/15 72.0 1.50 1.58
QCOM 150402P00072500 P 04/02/15 72.5 1.73 1.92
QCOM 150402P00073000 P 04/02/15 73.0 2.00 2.20
QCOM 150402P00073500 P 04/02/15 73.5 2.28 2.49
QCOM 150402P00074000 P 04/02/15 74.0 2.60 2.85
QCOM 150402P00074500 P 04/02/15 74.5 2.88 3.20
QCOM 150402P00075000 P 04/02/15 75.0 3.25 3.60
QCOM 150402P00075500 P 04/02/15 75.5 3.60 4.35
QCOM 150402P00076000 P 04/02/15 76.0 4.00 5.00
QCOM 150402P00076500 P 04/02/15 76.5 4.45 5.60
QCOM 150402P00077000 P 04/02/15 77.0 4.80 6.40
QCOM 150402P00077500 P 04/02/15 77.5 5.35 6.85
QCOM 150402P00078000 P 04/02/15 78.0 5.80 7.35
QCOM 150402P00079000 P 04/02/15 79.0 6.75 8.35
QCOM 150402P00080000 P 04/02/15 80.0 7.75 9.30
QCOM 150410C00061000 C 04/10/15 61.0 9.75 11.80
QCOM 150410C00062000 C 04/10/15 62.0 8.35 10.80
QCOM 150410C00063000 C 04/10/15 63.0 8.10 9.70
QCOM 150410C00063500 C 04/10/15 63.5 7.60 9.30
QCOM 150410C00064000 C 04/10/15 64.0 7.15 8.80
QCOM 150410C00064500 C 04/10/15 64.5 6.65 8.30
QCOM 150410C00065000 C 04/10/15 65.0 6.15 7.80
QCOM 150410C00065500 C 04/10/15 65.5 5.65 7.25
QCOM 150410C00066000 C 04/10/15 66.0 5.20 6.70
QCOM 150410C00066500 C 04/10/15 66.5 4.75 6.30
QCOM 150410C00067000 C 04/10/15 67.0 4.35 5.70
QCOM 150410C00067500 C 04/10/15 67.5 3.95 5.25
QCOM 150410C00068000 C 04/10/15 68.0 4.25 4.80
QCOM 150410C00068500 C 04/10/15 68.5 4.10 4.40
QCOM 150410C00069000 C 04/10/15 69.0 3.70 4.00
QCOM 150410C00069500 C 04/10/15 69.5 3.30 3.60
QCOM 150410C00070000 C 04/10/15 70.0 2.93 3.20
QCOM 150410C00070500 C 04/10/15 70.5 2.58 2.84
QCOM 150410C00071000 C 04/10/15 71.0 2.26 2.51
QCOM 150410C00071500 C 04/10/15 71.5 1.95 2.18
QCOM 150410C00072000 C 04/10/15 72.0 1.78 1.89
QCOM 150410C00072500 C 04/10/15 72.5 1.50 1.65
QCOM 150410C00073000 C 04/10/15 73.0 1.18 1.42
QCOM 150410C00073500 C 04/10/15 73.5 0.98 1.21
QCOM 150410C00074000 C 04/10/15 74.0 0.81 1.02
QCOM 150410C00074500 C 04/10/15 74.5 0.72 0.85
QCOM 150410C00075000 C 04/10/15 75.0 0.53 0.71
QCOM 150410C00075500 C 04/10/15 75.5 0.48 0.59
QCOM 150410C00076000 C 04/10/15 76.0 0.33 0.49
QCOM 150410C00076500 C 04/10/15 76.5 0.26 0.39
QCOM 150410C00077000 C 04/10/15 77.0 0.23 0.32
QCOM 150410C00077500 C 04/10/15 77.5 0.15 0.26
QCOM 150410C00078000 C 04/10/15 78.0 0.12 0.21
QCOM 150410C00078500 C 04/10/15 78.5 0.09 0.17
QCOM 150410C00079000 C 04/10/15 79.0 0.08 0.14
QCOM 150410C00080000 C 04/10/15 80.0 0.06 0.11
QCOM 150410P00061000 P 04/10/15 61.0 0.08 0.17
QCOM 150410P00062000 P 04/10/15 62.0 0.10 0.18
QCOM 150410P00063000 P 04/10/15 63.0 0.14 0.20
QCOM 150410P00063500 P 04/10/15 63.5 0.15 0.23
QCOM 150410P00064000 P 04/10/15 64.0 0.16 0.25
QCOM 150410P00064500 P 04/10/15 64.5 0.20 0.25
QCOM 150410P00065000 P 04/10/15 65.0 0.21 0.30
QCOM 150410P00065500 P 04/10/15 65.5 0.25 0.33
QCOM 150410P00066000 P 04/10/15 66.0 0.28 0.37
QCOM 150410P00066500 P 04/10/15 66.5 0.31 0.43
QCOM 150410P00067000 P 04/10/15 67.0 0.36 0.48
QCOM 150410P00067500 P 04/10/15 67.5 0.42 0.55
QCOM 150410P00068000 P 04/10/15 68.0 0.48 0.62
QCOM 150410P00068500 P 04/10/15 68.5 0.56 0.70
QCOM 150410P00069000 P 04/10/15 69.0 0.65 0.81
QCOM 150410P00069500 P 04/10/15 69.5 0.76 0.93
QCOM 150410P00070000 P 04/10/15 70.0 0.89 1.07
QCOM 150410P00070500 P 04/10/15 70.5 1.04 1.20
QCOM 150410P00071000 P 04/10/15 71.0 1.21 1.39
QCOM 150410P00071500 P 04/10/15 71.5 1.42 1.59
QCOM 150410P00072000 P 04/10/15 72.0 1.63 1.84
QCOM 150410P00072500 P 04/10/15 72.5 1.86 2.07
QCOM 150410P00073000 P 04/10/15 73.0 2.11 2.34
QCOM 150410P00073500 P 04/10/15 73.5 2.40 2.66
QCOM 150410P00074000 P 04/10/15 74.0 2.71 2.98
QCOM 150410P00074500 P 04/10/15 74.5 3.05 3.30
QCOM 150410P00075000 P 04/10/15 75.0 3.40 3.65
QCOM 150410P00075500 P 04/10/15 75.5 3.75 4.50
QCOM 150410P00076000 P 04/10/15 76.0 4.15 5.15
QCOM 150410P00076500 P 04/10/15 76.5 4.55 5.10
QCOM 150410P00077000 P 04/10/15 77.0 5.00 6.40
QCOM 150410P00077500 P 04/10/15 77.5 5.45 6.90
QCOM 150410P00078000 P 04/10/15 78.0 5.90 7.35
QCOM 150410P00078500 P 04/10/15 78.5 6.30 7.85
QCOM 150410P00079000 P 04/10/15 79.0 6.80 8.35
QCOM 150410P00080000 P 04/10/15 80.0 7.75 9.30
QCOM 150417C00045000 C 04/17/15 45.0 25.05 27.75
QCOM 150417C00050000 C 04/17/15 50.0 20.05 22.95
QCOM 150417C00055000 C 04/17/15 55.0 16.00 17.90
QCOM 150417C00057500 C 04/17/15 57.5 14.25 16.75
QCOM 150417C00060000 C 04/17/15 60.0 11.30 12.85
QCOM 150417C00062500 C 04/17/15 62.5 9.80 10.25
QCOM 150417C00065000 C 04/17/15 65.0 7.10 7.65
QCOM 150417C00067500 C 04/17/15 67.5 5.00 5.30
QCOM 150417C00070000 C 04/17/15 70.0 3.20 3.35
QCOM 150417C00072500 C 04/17/15 72.5 1.68 1.75
QCOM 150417C00075000 C 04/17/15 75.0 0.74 0.80
QCOM 150417C00077500 C 04/17/15 77.5 0.28 0.31
QCOM 150417C00080000 C 04/17/15 80.0 0.11 0.13
QCOM 150417C00082500 C 04/17/15 82.5 0.02 0.05
QCOM 150417C00085000 C 04/17/15 85.0 0.00 0.04
QCOM 150417C00090000 C 04/17/15 90.0 0.00 0.04
QCOM 150417C00095000 C 04/17/15 95.0 0.00 0.03
QCOM 150417C00100000 C 04/17/15 100.0 0.00 0.03
QCOM 150417P00045000 P 04/17/15 45.0 0.01 0.05
QCOM 150417P00050000 P 04/17/15 50.0 0.02 0.07
QCOM 150417P00055000 P 04/17/15 55.0 0.06 0.10
QCOM 150417P00057500 P 04/17/15 57.5 0.07 0.13
QCOM 150417P00060000 P 04/17/15 60.0 0.11 0.14
QCOM 150417P00062500 P 04/17/15 62.5 0.17 0.20
QCOM 150417P00065000 P 04/17/15 65.0 0.31 0.35
QCOM 150417P00067500 P 04/17/15 67.5 0.53 0.60
QCOM 150417P00070000 P 04/17/15 70.0 1.05 1.15
QCOM 150417P00072500 P 04/17/15 72.5 2.04 2.09
QCOM 150417P00075000 P 04/17/15 75.0 3.55 3.70
QCOM 150417P00077500 P 04/17/15 77.5 5.55 6.60
QCOM 150417P00080000 P 04/17/15 80.0 7.80 8.80
QCOM 150417P00082500 P 04/17/15 82.5 9.15 12.15
QCOM 150417P00085000 P 04/17/15 85.0 12.00 15.40
QCOM 150417P00090000 P 04/17/15 90.0 16.25 20.25
QCOM 150417P00095000 P 04/17/15 95.0 21.45 25.40
QCOM 150417P00100000 P 04/17/15 100.0 26.20 30.40
QCOM 150515C00055000 C 05/15/15 55.0 15.25 17.85
QCOM 150515C00060000 C 05/15/15 60.0 10.60 13.75
QCOM 150515C00062500 C 05/15/15 62.5 8.90 10.30
QCOM 150515C00065000 C 05/15/15 65.0 6.75 8.10
QCOM 150515C00067500 C 05/15/15 67.5 5.70 6.05
QCOM 150515C00070000 C 05/15/15 70.0 4.05 4.20
QCOM 150515C00072500 C 05/15/15 72.5 2.56 2.69
QCOM 150515C00075000 C 05/15/15 75.0 1.52 1.60
QCOM 150515C00077500 C 05/15/15 77.5 0.79 0.87
QCOM 150515C00080000 C 05/15/15 80.0 0.38 0.45
QCOM 150515C00085000 C 05/15/15 85.0 0.09 0.12
QCOM 150515C00090000 C 05/15/15 90.0 0.02 0.06
QCOM 150515C00095000 C 05/15/15 95.0 0.00 0.05
QCOM 150515C00100000 C 05/15/15 100.0 0.00 0.04
QCOM 150515P00055000 P 05/15/15 55.0 0.19 0.23
QCOM 150515P00060000 P 05/15/15 60.0 0.35 0.38
QCOM 150515P00062500 P 05/15/15 62.5 0.49 0.54
QCOM 150515P00065000 P 05/15/15 65.0 0.76 0.82
QCOM 150515P00067500 P 05/15/15 67.5 1.21 1.26
QCOM 150515P00070000 P 05/15/15 70.0 1.90 1.97
QCOM 150515P00072500 P 05/15/15 72.5 2.92 3.05
QCOM 150515P00075000 P 05/15/15 75.0 4.30 4.45
QCOM 150515P00077500 P 05/15/15 77.5 6.10 6.25
QCOM 150515P00080000 P 05/15/15 80.0 8.10 9.15
QCOM 150515P00085000 P 05/15/15 85.0 11.25 14.90
QCOM 150515P00090000 P 05/15/15 90.0 16.35 20.20
QCOM 150515P00095000 P 05/15/15 95.0 21.15 25.35
QCOM 150515P00100000 P 05/15/15 100.0 26.15 30.35
QCOM 150717C00045000 C 07/17/15 45.0 25.20 29.45
QCOM 150717C00050000 C 07/17/15 50.0 20.45 24.10
QCOM 150717C00055000 C 07/17/15 55.0 15.15 19.50
QCOM 150717C00057500 C 07/17/15 57.5 13.60 15.15
QCOM 150717C00060000 C 07/17/15 60.0 11.40 12.80
QCOM 150717C00062500 C 07/17/15 62.5 9.15 10.50
QCOM 150717C00065000 C 07/17/15 65.0 7.95 8.40
QCOM 150717C00067500 C 07/17/15 67.5 6.25 6.40
QCOM 150717C00070000 C 07/17/15 70.0 4.55 4.70
QCOM 150717C00072500 C 07/17/15 72.5 3.10 3.25
QCOM 150717C00075000 C 07/17/15 75.0 1.97 2.11
QCOM 150717C00077500 C 07/17/15 77.5 1.17 1.30
QCOM 150717C00080000 C 07/17/15 80.0 0.69 0.75
QCOM 150717C00082500 C 07/17/15 82.5 0.33 0.43
QCOM 150717C00085000 C 07/17/15 85.0 0.19 0.24
QCOM 150717C00090000 C 07/17/15 90.0 0.04 0.08
QCOM 150717C00095000 C 07/17/15 95.0 0.00 0.04
QCOM 150717P00045000 P 07/17/15 45.0 0.11 0.16
QCOM 150717P00050000 P 07/17/15 50.0 0.18 0.23
QCOM 150717P00055000 P 07/17/15 55.0 0.31 0.38
QCOM 150717P00057500 P 07/17/15 57.5 0.47 0.51
QCOM 150717P00060000 P 07/17/15 60.0 0.62 0.68
QCOM 150717P00062500 P 07/17/15 62.5 0.88 0.96
QCOM 150717P00065000 P 07/17/15 65.0 1.27 1.36
QCOM 150717P00067500 P 07/17/15 67.5 1.85 1.95
QCOM 150717P00070000 P 07/17/15 70.0 2.64 2.79
QCOM 150717P00072500 P 07/17/15 72.5 3.75 3.85
QCOM 150717P00075000 P 07/17/15 75.0 5.15 5.30
QCOM 150717P00077500 P 07/17/15 77.5 6.80 7.00
QCOM 150717P00080000 P 07/17/15 80.0 8.80 9.55
QCOM 150717P00082500 P 07/17/15 82.5 10.05 13.40
QCOM 150717P00085000 P 07/17/15 85.0 12.15 15.20
QCOM 150717P00090000 P 07/17/15 90.0 16.45 20.10
QCOM 150717P00095000 P 07/17/15 95.0 21.50 25.60
QCOM 151016C00055000 C 10/16/15 55.0 15.55 19.35
QCOM 151016C00060000 C 10/16/15 60.0 11.85 13.35
QCOM 151016C00062500 C 10/16/15 62.5 10.65 11.05
QCOM 151016C00065000 C 10/16/15 65.0 8.75 9.10
QCOM 151016C00067500 C 10/16/15 67.5 7.10 7.25
QCOM 151016C00070000 C 10/16/15 70.0 5.50 5.65
QCOM 151016C00072500 C 10/16/15 72.5 4.15 4.30
QCOM 151016C00075000 C 10/16/15 75.0 3.05 3.15
QCOM 151016C00077500 C 10/16/15 77.5 2.11 2.25
QCOM 151016C00080000 C 10/16/15 80.0 1.44 1.57
QCOM 151016C00085000 C 10/16/15 85.0 0.60 0.72
QCOM 151016C00090000 C 10/16/15 90.0 0.21 0.31
QCOM 151016C00095000 C 10/16/15 95.0 0.11 0.14
QCOM 151016C00100000 C 10/16/15 100.0 0.04 0.07
QCOM 151016P00055000 P 10/16/15 55.0 0.70 0.78
QCOM 151016P00060000 P 10/16/15 60.0 1.25 1.34
QCOM 151016P00062500 P 10/16/15 62.5 1.68 1.78
QCOM 151016P00065000 P 10/16/15 65.0 2.24 2.35
QCOM 151016P00067500 P 10/16/15 67.5 2.98 3.10
QCOM 151016P00070000 P 10/16/15 70.0 3.90 4.05
QCOM 151016P00072500 P 10/16/15 72.5 5.05 5.20
QCOM 151016P00075000 P 10/16/15 75.0 6.45 6.60
QCOM 151016P00077500 P 10/16/15 77.5 8.05 8.20
QCOM 151016P00080000 P 10/16/15 80.0 9.85 10.05
QCOM 151016P00085000 P 10/16/15 85.0 13.95 15.55
QCOM 151016P00090000 P 10/16/15 90.0 18.00 20.20
QCOM 151016P00095000 P 10/16/15 95.0 21.70 25.95
QCOM 151016P00100000 P 10/16/15 100.0 26.80 30.90
QCOM 160115C00040000 C 01/15/16 40.0 29.50 34.00
QCOM 160115C00045000 C 01/15/16 45.0 26.85 30.20
QCOM 160115C00050000 C 01/15/16 50.0 19.50 23.75
QCOM 160115C00055000 C 01/15/16 55.0 15.95 18.90
QCOM 160115C00057500 C 01/15/16 57.5 14.85 16.30
QCOM 160115C00060000 C 01/15/16 60.0 13.05 13.55
QCOM 160115C00062500 C 01/15/16 62.5 11.20 11.50
QCOM 160115C00065000 C 01/15/16 65.0 9.45 9.60
QCOM 160115C00067500 C 01/15/16 67.5 7.75 7.95
QCOM 160115C00070000 C 01/15/16 70.0 6.25 6.40
QCOM 160115C00072500 C 01/15/16 72.5 4.90 5.10
QCOM 160115C00075000 C 01/15/16 75.0 3.80 3.90
QCOM 160115C00077500 C 01/15/16 77.5 2.87 2.96
QCOM 160115C00080000 C 01/15/16 80.0 2.12 2.30
QCOM 160115C00082500 C 01/15/16 82.5 1.53 1.61
QCOM 160115C00085000 C 01/15/16 85.0 1.09 1.15
QCOM 160115C00087500 C 01/15/16 87.5 0.76 0.85
QCOM 160115C00090000 C 01/15/16 90.0 0.52 0.59
QCOM 160115C00095000 C 01/15/16 95.0 0.17 0.32
QCOM 160115C00100000 C 01/15/16 100.0 0.10 0.14
QCOM 160115C00105000 C 01/15/16 105.0 0.02 0.09
QCOM 160115C00110000 C 01/15/16 110.0 0.01 0.08
QCOM 160115C00115000 C 01/15/16 115.0 0.00 0.05
QCOM 160115C00120000 C 01/15/16 120.0 0.00 0.05
QCOM 160115P00040000 P 01/15/16 40.0 0.29 0.39
QCOM 160115P00045000 P 01/15/16 45.0 0.50 0.54
QCOM 160115P00050000 P 01/15/16 50.0 0.72 0.76
QCOM 160115P00055000 P 01/15/16 55.0 1.17 1.24
QCOM 160115P00057500 P 01/15/16 57.5 1.50 1.58
QCOM 160115P00060000 P 01/15/16 60.0 1.88 2.00
QCOM 160115P00062500 P 01/15/16 62.5 2.43 2.49
QCOM 160115P00065000 P 01/15/16 65.0 3.05 3.20
QCOM 160115P00067500 P 01/15/16 67.5 3.90 4.05
QCOM 160115P00070000 P 01/15/16 70.0 4.90 5.05
QCOM 160115P00072500 P 01/15/16 72.5 6.10 6.25
QCOM 160115P00075000 P 01/15/16 75.0 7.45 7.65
QCOM 160115P00077500 P 01/15/16 77.5 9.00 9.25
QCOM 160115P00080000 P 01/15/16 80.0 10.75 11.00
QCOM 160115P00082500 P 01/15/16 82.5 12.45 12.95
QCOM 160115P00085000 P 01/15/16 85.0 14.55 16.00
QCOM 160115P00087500 P 01/15/16 87.5 16.85 18.25
QCOM 160115P00090000 P 01/15/16 90.0 18.00 21.75
QCOM 160115P00095000 P 01/15/16 95.0 22.00 26.50
QCOM 160115P00100000 P 01/15/16 100.0 27.00 31.50
QCOM 160115P00105000 P 01/15/16 105.0 32.00 36.50
QCOM 160115P00110000 P 01/15/16 110.0 37.00 41.50
QCOM 160115P00115000 P 01/15/16 115.0 42.00 46.50
QCOM 160115P00120000 P 01/15/16 120.0 47.00 51.50
QCOM 170120C00035000 C 01/20/17 35.0 35.00 39.90
QCOM 170120C00040000 C 01/20/17 40.0 30.00 34.90
QCOM 170120C00045000 C 01/20/17 45.0 25.00 29.40
QCOM 170120C00050000 C 01/20/17 50.0 21.15 24.50
QCOM 170120C00055000 C 01/20/17 55.0 16.90 19.95
QCOM 170120C00057500 C 01/20/17 57.5 15.40 17.70
QCOM 170120C00060000 C 01/20/17 60.0 14.10 16.80
QCOM 170120C00062500 C 01/20/17 62.5 12.40 15.10
QCOM 170120C00065000 C 01/20/17 65.0 11.35 12.20
QCOM 170120C00067500 C 01/20/17 67.5 9.35 10.80
QCOM 170120C00070000 C 01/20/17 70.0 8.30 9.55
QCOM 170120C00072500 C 01/20/17 72.5 7.50 8.15
QCOM 170120C00075000 C 01/20/17 75.0 6.25 7.30
QCOM 170120C00077500 C 01/20/17 77.5 5.30 6.15
QCOM 170120C00080000 C 01/20/17 80.0 4.35 5.35
QCOM 170120C00082500 C 01/20/17 82.5 3.50 4.90
QCOM 170120C00085000 C 01/20/17 85.0 3.05 3.80
QCOM 170120C00090000 C 01/20/17 90.0 2.30 2.60
QCOM 170120C00095000 C 01/20/17 95.0 1.31 2.22
QCOM 170120C00100000 C 01/20/17 100.0 0.95 1.70
QCOM 170120C00105000 C 01/20/17 105.0 0.58 1.34
QCOM 170120C00110000 C 01/20/17 110.0 0.15 1.07
QCOM 170120P00035000 P 01/20/17 35.0 0.26 1.16
QCOM 170120P00040000 P 01/20/17 40.0 1.00 1.29
QCOM 170120P00045000 P 01/20/17 45.0 1.08 2.04
QCOM 170120P00050000 P 01/20/17 50.0 2.20 2.43
QCOM 170120P00055000 P 01/20/17 55.0 2.55 4.05
QCOM 170120P00057500 P 01/20/17 57.5 3.55 4.10
QCOM 170120P00060000 P 01/20/17 60.0 4.25 4.65
QCOM 170120P00062500 P 01/20/17 62.5 4.80 5.70
QCOM 170120P00065000 P 01/20/17 65.0 6.10 6.60
QCOM 170120P00067500 P 01/20/17 67.5 7.00 7.90
QCOM 170120P00070000 P 01/20/17 70.0 8.20 8.95
QCOM 170120P00072500 P 01/20/17 72.5 9.40 10.10
QCOM 170120P00075000 P 01/20/17 75.0 10.35 12.05
QCOM 170120P00077500 P 01/20/17 77.5 11.00 13.60
QCOM 170120P00080000 P 01/20/17 80.0 12.60 15.30
QCOM 170120P00082500 P 01/20/17 82.5 14.25 17.05
QCOM 170120P00085000 P 01/20/17 85.0 16.05 18.95
QCOM 170120P00090000 P 01/20/17 90.0 19.95 22.85
QCOM 170120P00095000 P 01/20/17 95.0 24.00 28.35
QCOM 170120P00100000 P 01/20/17 100.0 28.10 32.50
QCOM 170120P00105000 P 01/20/17 105.0 33.00 37.20
QCOM 170120P00110000 P 01/20/17 110.0 37.30 41.80

OPRA data is delayed 15 minutes.