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 (2017-09-15)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 171027C00040000 C 10/27/17 40.0 11.90 13.90
QCOM 171027C00042000 C 10/27/17 42.0 9.90 12.00
QCOM 171027C00043000 C 10/27/17 43.0 8.90 11.10
QCOM 171027C00044000 C 10/27/17 44.0 7.90 9.65
QCOM 171027C00045000 C 10/27/17 45.0 6.85 7.45
QCOM 171027C00045500 C 10/27/17 45.5 6.50 7.20
QCOM 171027C00046000 C 10/27/17 46.0 5.95 6.80
QCOM 171027C00046500 C 10/27/17 46.5 5.50 5.75
QCOM 171027C00047000 C 10/27/17 47.0 5.00 5.25
QCOM 171027C00047500 C 10/27/17 47.5 4.50 4.85
QCOM 171027C00048000 C 10/27/17 48.0 4.00 4.25
QCOM 171027C00048500 C 10/27/17 48.5 3.50 3.75
QCOM 171027C00049000 C 10/27/17 49.0 2.92 3.30
QCOM 171027C00049500 C 10/27/17 49.5 2.49 2.68
QCOM 171027C00050000 C 10/27/17 50.0 2.01 2.22
QCOM 171027C00050500 C 10/27/17 50.5 1.52 1.71
QCOM 171027C00051000 C 10/27/17 51.0 1.11 1.28
QCOM 171027C00051500 C 10/27/17 51.5 0.76 0.88
QCOM 171027C00052000 C 10/27/17 52.0 0.47 0.60
QCOM 171027C00052500 C 10/27/17 52.5 0.31 0.37
QCOM 171027C00053000 C 10/27/17 53.0 0.15 0.24
QCOM 171027C00053500 C 10/27/17 53.5 0.09 0.14
QCOM 171027C00054000 C 10/27/17 54.0 0.05 0.08
QCOM 171027C00054500 C 10/27/17 54.5 0.03 0.07
QCOM 171027C00055000 C 10/27/17 55.0 0.02 0.06
QCOM 171027C00055500 C 10/27/17 55.5 0.01 0.05
QCOM 171027C00056000 C 10/27/17 56.0 0.00 0.04
QCOM 171027C00056500 C 10/27/17 56.5 0.00 0.08
QCOM 171027C00057000 C 10/27/17 57.0 0.00 0.04
QCOM 171027C00057500 C 10/27/17 57.5 0.00 0.06
QCOM 171027C00058000 C 10/27/17 58.0 0.00 0.06
QCOM 171027C00058500 C 10/27/17 58.5 0.00 0.04
QCOM 171027C00059000 C 10/27/17 59.0 0.00 0.04
QCOM 171027C00059500 C 10/27/17 59.5 0.00 0.03
QCOM 171027C00060000 C 10/27/17 60.0 0.00 0.03
QCOM 171027C00061000 C 10/27/17 61.0 0.00 0.03
QCOM 171027C00062500 C 10/27/17 62.5 0.00 0.03
QCOM 171027C00065000 C 10/27/17 65.0 0.00 0.02
QCOM 171027C00067500 C 10/27/17 67.5 0.00 0.02
QCOM 171027C00070000 C 10/27/17 70.0 0.00 0.02
QCOM 171027C00072500 C 10/27/17 72.5 0.00 0.02
QCOM 171027C00075000 C 10/27/17 75.0 0.00 0.02
QCOM 171027P00040000 P 10/27/17 40.0 0.00 0.03
QCOM 171027P00042000 P 10/27/17 42.0 0.00 0.03
QCOM 171027P00043000 P 10/27/17 43.0 0.00 0.04
QCOM 171027P00044000 P 10/27/17 44.0 0.00 0.05
QCOM 171027P00045000 P 10/27/17 45.0 0.00 0.05
QCOM 171027P00045500 P 10/27/17 45.5 0.00 0.06
QCOM 171027P00046000 P 10/27/17 46.0 0.00 0.07
QCOM 171027P00046500 P 10/27/17 46.5 0.00 0.08
QCOM 171027P00047000 P 10/27/17 47.0 0.00 0.10
QCOM 171027P00047500 P 10/27/17 47.5 0.00 0.10
QCOM 171027P00048000 P 10/27/17 48.0 0.00 0.11
QCOM 171027P00048500 P 10/27/17 48.5 0.01 0.06
QCOM 171027P00049000 P 10/27/17 49.0 0.02 0.07
QCOM 171027P00049500 P 10/27/17 49.5 0.03 0.08
QCOM 171027P00050000 P 10/27/17 50.0 0.03 0.14
QCOM 171027P00050500 P 10/27/17 50.5 0.07 0.20
QCOM 171027P00051000 P 10/27/17 51.0 0.13 0.20
QCOM 171027P00051500 P 10/27/17 51.5 0.26 0.35
QCOM 171027P00052000 P 10/27/17 52.0 0.48 0.60
QCOM 171027P00052500 P 10/27/17 52.5 0.77 0.89
QCOM 171027P00053000 P 10/27/17 53.0 1.13 1.27
QCOM 171027P00053500 P 10/27/17 53.5 1.51 1.70
QCOM 171027P00054000 P 10/27/17 54.0 2.00 2.15
QCOM 171027P00054500 P 10/27/17 54.5 2.47 2.64
QCOM 171027P00055000 P 10/27/17 55.0 2.93 3.10
QCOM 171027P00055500 P 10/27/17 55.5 3.35 3.80
QCOM 171027P00056000 P 10/27/17 56.0 3.85 4.25
QCOM 171027P00056500 P 10/27/17 56.5 4.45 5.10
QCOM 171027P00057000 P 10/27/17 57.0 4.70 5.60
QCOM 171027P00057500 P 10/27/17 57.5 5.30 5.95
QCOM 171027P00058000 P 10/27/17 58.0 5.80 6.50
QCOM 171027P00058500 P 10/27/17 58.5 6.30 7.00
QCOM 171027P00059000 P 10/27/17 59.0 6.80 7.40
QCOM 171027P00059500 P 10/27/17 59.5 7.20 7.90
QCOM 171027P00060000 P 10/27/17 60.0 7.80 10.10
QCOM 171027P00061000 P 10/27/17 61.0 8.85 10.85
QCOM 171027P00062500 P 10/27/17 62.5 9.90 12.45
QCOM 171027P00065000 P 10/27/17 65.0 12.60 15.05
QCOM 171027P00067500 P 10/27/17 67.5 15.05 17.55
QCOM 171027P00070000 P 10/27/17 70.0 16.75 20.05
QCOM 171027P00072500 P 10/27/17 72.5 19.45 22.45
QCOM 171027P00075000 P 10/27/17 75.0 21.90 24.95
QCOM 171103C00045000 C 11/03/17 45.0 6.00 9.60
QCOM 171103C00046000 C 11/03/17 46.0 4.50 8.60
QCOM 171103C00047000 C 11/03/17 47.0 4.05 7.60
QCOM 171103C00048000 C 11/03/17 48.0 4.00 6.00
QCOM 171103C00049000 C 11/03/17 49.0 3.15 3.70
QCOM 171103C00050000 C 11/03/17 50.0 2.54 2.90
QCOM 171103C00051000 C 11/03/17 51.0 1.82 2.21
QCOM 171103C00052000 C 11/03/17 52.0 1.26 1.64
QCOM 171103C00053000 C 11/03/17 53.0 0.86 1.05
QCOM 171103C00054000 C 11/03/17 54.0 0.56 0.70
QCOM 171103C00055000 C 11/03/17 55.0 0.29 0.48
QCOM 171103C00056000 C 11/03/17 56.0 0.21 0.35
QCOM 171103C00057000 C 11/03/17 57.0 0.13 0.20
QCOM 171103C00058000 C 11/03/17 58.0 0.02 0.25
QCOM 171103C00059000 C 11/03/17 59.0 0.00 0.20
QCOM 171103C00060000 C 11/03/17 60.0 0.00 0.13
QCOM 171103C00061000 C 11/03/17 61.0 0.00 0.10
QCOM 171103P00045000 P 11/03/17 45.0 0.03 0.20
QCOM 171103P00046000 P 11/03/17 46.0 0.06 0.24
QCOM 171103P00047000 P 11/03/17 47.0 0.15 0.29
QCOM 171103P00048000 P 11/03/17 48.0 0.07 0.38
QCOM 171103P00049000 P 11/03/17 49.0 0.21 0.53
QCOM 171103P00050000 P 11/03/17 50.0 0.45 0.60
QCOM 171103P00051000 P 11/03/17 51.0 0.78 0.92
QCOM 171103P00052000 P 11/03/17 52.0 1.25 1.59
QCOM 171103P00053000 P 11/03/17 53.0 1.65 2.20
QCOM 171103P00054000 P 11/03/17 54.0 2.38 2.78
QCOM 171103P00055000 P 11/03/17 55.0 3.20 3.65
QCOM 171103P00056000 P 11/03/17 56.0 4.10 4.65
QCOM 171103P00057000 P 11/03/17 57.0 4.55 7.50
QCOM 171103P00058000 P 11/03/17 58.0 4.60 8.40
QCOM 171103P00059000 P 11/03/17 59.0 6.40 9.40
QCOM 171103P00060000 P 11/03/17 60.0 7.30 9.00
QCOM 171103P00061000 P 11/03/17 61.0 8.50 11.40
QCOM 171110C00045000 C 11/10/17 45.0 6.30 9.55
QCOM 171110C00046000 C 11/10/17 46.0 5.25 8.60
QCOM 171110C00047000 C 11/10/17 47.0 4.75 6.95
QCOM 171110C00048000 C 11/10/17 48.0 4.25 4.70
QCOM 171110C00049000 C 11/10/17 49.0 3.40 3.90
QCOM 171110C00050000 C 11/10/17 50.0 2.58 2.99
QCOM 171110C00051000 C 11/10/17 51.0 1.93 2.28
QCOM 171110C00052000 C 11/10/17 52.0 1.36 1.71
QCOM 171110C00053000 C 11/10/17 53.0 0.91 1.21
QCOM 171110C00054000 C 11/10/17 54.0 0.59 0.85
QCOM 171110C00055000 C 11/10/17 55.0 0.45 0.57
QCOM 171110C00056000 C 11/10/17 56.0 0.19 0.49
QCOM 171110C00057000 C 11/10/17 57.0 0.07 0.36
QCOM 171110C00058000 C 11/10/17 58.0 0.09 0.26
QCOM 171110C00059000 C 11/10/17 59.0 0.03 0.25
QCOM 171110C00060000 C 11/10/17 60.0 0.02 0.20
QCOM 171110C00061000 C 11/10/17 61.0 0.00 0.19
QCOM 171110P00045000 P 11/10/17 45.0 0.03 0.24
QCOM 171110P00046000 P 11/10/17 46.0 0.07 0.26
QCOM 171110P00047000 P 11/10/17 47.0 0.06 0.30
QCOM 171110P00048000 P 11/10/17 48.0 0.21 0.35
QCOM 171110P00049000 P 11/10/17 49.0 0.39 0.51
QCOM 171110P00050000 P 11/10/17 50.0 0.60 0.75
QCOM 171110P00051000 P 11/10/17 51.0 0.89 1.21
QCOM 171110P00052000 P 11/10/17 52.0 1.35 1.68
QCOM 171110P00053000 P 11/10/17 53.0 1.88 2.23
QCOM 171110P00054000 P 11/10/17 54.0 2.49 2.96
QCOM 171110P00055000 P 11/10/17 55.0 3.30 3.70
QCOM 171110P00056000 P 11/10/17 56.0 4.15 4.55
QCOM 171110P00057000 P 11/10/17 57.0 5.05 6.00
QCOM 171110P00058000 P 11/10/17 58.0 5.50 8.45
QCOM 171110P00059000 P 11/10/17 59.0 5.60 9.60
QCOM 171110P00060000 P 11/10/17 60.0 7.75 10.40
QCOM 171110P00061000 P 11/10/17 61.0 8.20 11.40
QCOM 171117C00040000 C 11/17/17 40.0 12.00 12.20
QCOM 171117C00045000 C 11/17/17 45.0 7.10 7.70
QCOM 171117C00050000 C 11/17/17 50.0 2.72 2.92
QCOM 171117C00052500 C 11/17/17 52.5 1.26 1.36
QCOM 171117C00055000 C 11/17/17 55.0 0.47 0.54
QCOM 171117C00057500 C 11/17/17 57.5 0.18 0.28
QCOM 171117C00060000 C 11/17/17 60.0 0.08 0.16
QCOM 171117C00062500 C 11/17/17 62.5 0.04 0.09
QCOM 171117C00065000 C 11/17/17 65.0 0.02 0.09
QCOM 171117C00070000 C 11/17/17 70.0 0.00 0.04
QCOM 171117C00075000 C 11/17/17 75.0 0.00 0.03
QCOM 171117P00040000 P 11/17/17 40.0 0.00 0.10
QCOM 171117P00045000 P 11/17/17 45.0 0.11 0.14
QCOM 171117P00050000 P 11/17/17 50.0 0.70 0.75
QCOM 171117P00052500 P 11/17/17 52.5 1.70 1.75
QCOM 171117P00055000 P 11/17/17 55.0 3.35 3.90
QCOM 171117P00057500 P 11/17/17 57.5 5.45 6.15
QCOM 171117P00060000 P 11/17/17 60.0 7.50 9.65
QCOM 171117P00062500 P 11/17/17 62.5 10.20 12.30
QCOM 171117P00065000 P 11/17/17 65.0 12.70 14.80
QCOM 171117P00070000 P 11/17/17 70.0 17.90 19.95
QCOM 171117P00075000 P 11/17/17 75.0 22.95 24.95
QCOM 171124C00045000 C 11/24/17 45.0 6.45 9.70
QCOM 171124C00046000 C 11/24/17 46.0 5.10 8.75
QCOM 171124C00047000 C 11/24/17 47.0 5.15 6.95
QCOM 171124C00048000 C 11/24/17 48.0 4.35 4.95
QCOM 171124C00049000 C 11/24/17 49.0 3.55 3.95
QCOM 171124C00050000 C 11/24/17 50.0 2.72 3.20
QCOM 171124C00051000 C 11/24/17 51.0 2.07 2.49
QCOM 171124C00052000 C 11/24/17 52.0 1.51 1.93
QCOM 171124C00053000 C 11/24/17 53.0 1.03 1.47
QCOM 171124C00054000 C 11/24/17 54.0 0.71 1.10
QCOM 171124C00055000 C 11/24/17 55.0 0.48 0.66
QCOM 171124C00056000 C 11/24/17 56.0 0.27 0.52
QCOM 171124C00057000 C 11/24/17 57.0 0.09 0.52
QCOM 171124C00058000 C 11/24/17 58.0 0.14 0.40
QCOM 171124C00059000 C 11/24/17 59.0 0.07 0.35
QCOM 171124C00060000 C 11/24/17 60.0 0.06 0.28
QCOM 171124C00061000 C 11/24/17 61.0 0.04 0.27
QCOM 171124C00065000 C 11/24/17 65.0 0.00 0.14
QCOM 171124P00045000 P 11/24/17 45.0 0.08 0.34
QCOM 171124P00046000 P 11/24/17 46.0 0.13 0.41
QCOM 171124P00047000 P 11/24/17 47.0 0.11 0.51
QCOM 171124P00048000 P 11/24/17 48.0 0.30 0.64
QCOM 171124P00049000 P 11/24/17 49.0 0.50 0.84
QCOM 171124P00050000 P 11/24/17 50.0 0.62 1.05
QCOM 171124P00051000 P 11/24/17 51.0 1.01 1.45
QCOM 171124P00052000 P 11/24/17 52.0 1.49 1.90
QCOM 171124P00053000 P 11/24/17 53.0 1.96 2.48
QCOM 171124P00054000 P 11/24/17 54.0 2.65 3.00
QCOM 171124P00055000 P 11/24/17 55.0 3.45 3.95
QCOM 171124P00056000 P 11/24/17 56.0 4.20 4.65
QCOM 171124P00057000 P 11/24/17 57.0 5.15 5.45
QCOM 171124P00058000 P 11/24/17 58.0 5.00 7.95
QCOM 171124P00059000 P 11/24/17 59.0 5.55 9.20
QCOM 171124P00060000 P 11/24/17 60.0 7.50 10.20
QCOM 171124P00061000 P 11/24/17 61.0 7.50 11.40
QCOM 171124P00065000 P 11/24/17 65.0 11.45 15.35
QCOM 171201C00045000 C 12/01/17 45.0 6.45 9.60
QCOM 171201C00046000 C 12/01/17 46.0 5.50 8.75
QCOM 171201C00047000 C 12/01/17 47.0 5.20 6.75
QCOM 171201C00048000 C 12/01/17 48.0 4.40 4.75
QCOM 171201C00049000 C 12/01/17 49.0 3.55 3.95
QCOM 171201C00050000 C 12/01/17 50.0 2.76 3.20
QCOM 171201C00051000 C 12/01/17 51.0 2.09 2.54
QCOM 171201C00052000 C 12/01/17 52.0 1.51 2.04
QCOM 171201C00053000 C 12/01/17 53.0 1.11 1.51
QCOM 171201C00054000 C 12/01/17 54.0 0.77 1.21
QCOM 171201C00055000 C 12/01/17 55.0 0.46 0.85
QCOM 171201C00056000 C 12/01/17 56.0 0.25 0.73
QCOM 171201C00057000 C 12/01/17 57.0 0.16 0.59
QCOM 171201C00058000 C 12/01/17 58.0 0.12 0.48
QCOM 171201C00059000 C 12/01/17 59.0 0.06 0.38
QCOM 171201C00060000 C 12/01/17 60.0 0.07 0.34
QCOM 171201C00061000 C 12/01/17 61.0 0.04 0.28
QCOM 171201P00045000 P 12/01/17 45.0 0.14 0.29
QCOM 171201P00046000 P 12/01/17 46.0 0.20 0.54
QCOM 171201P00047000 P 12/01/17 47.0 0.30 0.65
QCOM 171201P00048000 P 12/01/17 48.0 0.42 0.81
QCOM 171201P00049000 P 12/01/17 49.0 0.68 1.05
QCOM 171201P00050000 P 12/01/17 50.0 0.91 1.35
QCOM 171201P00051000 P 12/01/17 51.0 1.31 1.74
QCOM 171201P00052000 P 12/01/17 52.0 1.79 2.29
QCOM 171201P00053000 P 12/01/17 53.0 2.43 3.00
QCOM 171201P00054000 P 12/01/17 54.0 3.10 3.60
QCOM 171201P00055000 P 12/01/17 55.0 3.95 4.50
QCOM 171201P00056000 P 12/01/17 56.0 4.80 5.35
QCOM 171201P00057000 P 12/01/17 57.0 5.65 6.90
QCOM 171201P00058000 P 12/01/17 58.0 5.10 8.20
QCOM 171201P00059000 P 12/01/17 59.0 6.00 9.95
QCOM 171201P00060000 P 12/01/17 60.0 7.80 10.75
QCOM 171201P00061000 P 12/01/17 61.0 8.00 11.90
QCOM 171215C00040000 C 12/15/17 40.0 12.05 13.70
QCOM 171215C00045000 C 12/15/17 45.0 6.95 7.80
QCOM 171215C00050000 C 12/15/17 50.0 2.94 3.15
QCOM 171215C00052500 C 12/15/17 52.5 1.56 1.65
QCOM 171215C00055000 C 12/15/17 55.0 0.72 0.88
QCOM 171215C00057500 C 12/15/17 57.5 0.33 0.39
QCOM 171215C00060000 C 12/15/17 60.0 0.14 0.24
QCOM 171215C00062500 C 12/15/17 62.5 0.12 0.17
QCOM 171215C00065000 C 12/15/17 65.0 0.06 0.14
QCOM 171215C00070000 C 12/15/17 70.0 0.00 0.10
QCOM 171215P00040000 P 12/15/17 40.0 0.07 0.11
QCOM 171215P00045000 P 12/15/17 45.0 0.26 0.36
QCOM 171215P00050000 P 12/15/17 50.0 1.19 1.34
QCOM 171215P00052500 P 12/15/17 52.5 2.36 2.53
QCOM 171215P00055000 P 12/15/17 55.0 4.05 4.45
QCOM 171215P00057500 P 12/15/17 57.5 6.10 6.65
QCOM 171215P00060000 P 12/15/17 60.0 8.30 10.20
QCOM 171215P00062500 P 12/15/17 62.5 10.70 13.00
QCOM 171215P00065000 P 12/15/17 65.0 13.15 15.50
QCOM 171215P00070000 P 12/15/17 70.0 18.25 20.00
QCOM 180119C00023000 C 01/19/18 23.0 27.75 31.50
QCOM 180119C00025000 C 01/19/18 25.0 25.80 29.50
QCOM 180119C00030000 C 01/19/18 30.0 20.70 24.55
QCOM 180119C00035000 C 01/19/18 35.0 17.00 18.65
QCOM 180119C00040000 C 01/19/18 40.0 11.90 13.75
QCOM 180119C00045000 C 01/19/18 45.0 7.30 7.95
QCOM 180119C00050000 C 01/19/18 50.0 3.35 3.45
QCOM 180119C00052500 C 01/19/18 52.5 2.02 2.16
QCOM 180119C00055000 C 01/19/18 55.0 1.20 1.26
QCOM 180119C00057500 C 01/19/18 57.5 0.65 0.79
QCOM 180119C00060000 C 01/19/18 60.0 0.41 0.43
QCOM 180119C00062500 C 01/19/18 62.5 0.21 0.31
QCOM 180119C00065000 C 01/19/18 65.0 0.13 0.37
QCOM 180119C00067500 C 01/19/18 67.5 0.10 0.21
QCOM 180119C00070000 C 01/19/18 70.0 0.08 0.17
QCOM 180119C00072500 C 01/19/18 72.5 0.03 0.21
QCOM 180119C00075000 C 01/19/18 75.0 0.05 0.14
QCOM 180119C00077500 C 01/19/18 77.5 0.01 0.18
QCOM 180119C00080000 C 01/19/18 80.0 0.02 0.07
QCOM 180119C00085000 C 01/19/18 85.0 0.00 0.19
QCOM 180119C00090000 C 01/19/18 90.0 0.00 0.14
QCOM 180119C00095000 C 01/19/18 95.0 0.00 0.10
QCOM 180119C00100000 C 01/19/18 100.0 0.00 0.08
QCOM 180119P00023000 P 01/19/18 23.0 0.01 0.08
QCOM 180119P00025000 P 01/19/18 25.0 0.00 0.11
QCOM 180119P00030000 P 01/19/18 30.0 0.01 0.19
QCOM 180119P00035000 P 01/19/18 35.0 0.07 0.12
QCOM 180119P00040000 P 01/19/18 40.0 0.16 0.22
QCOM 180119P00045000 P 01/19/18 45.0 0.47 0.59
QCOM 180119P00050000 P 01/19/18 50.0 1.65 1.84
QCOM 180119P00052500 P 01/19/18 52.5 2.84 3.25
QCOM 180119P00055000 P 01/19/18 55.0 4.40 4.65
QCOM 180119P00057500 P 01/19/18 57.5 6.40 7.05
QCOM 180119P00060000 P 01/19/18 60.0 8.55 9.25
QCOM 180119P00062500 P 01/19/18 62.5 10.25 12.85
QCOM 180119P00065000 P 01/19/18 65.0 13.05 15.60
QCOM 180119P00067500 P 01/19/18 67.5 15.55 18.00
QCOM 180119P00070000 P 01/19/18 70.0 17.95 20.75
QCOM 180119P00072500 P 01/19/18 72.5 20.60 21.85
QCOM 180119P00075000 P 01/19/18 75.0 22.90 25.35
QCOM 180119P00077500 P 01/19/18 77.5 25.00 27.80
QCOM 180119P00080000 P 01/19/18 80.0 26.95 30.80
QCOM 180119P00085000 P 01/19/18 85.0 32.75 35.70
QCOM 180119P00090000 P 01/19/18 90.0 36.45 40.75
QCOM 180119P00095000 P 01/19/18 95.0 41.95 45.65
QCOM 180119P00100000 P 01/19/18 100.0 47.20 50.65
QCOM 180420C00030000 C 04/20/18 30.0 20.10 24.50
QCOM 180420C00035000 C 04/20/18 35.0 14.85 19.25
QCOM 180420C00040000 C 04/20/18 40.0 11.05 14.80
QCOM 180420C00045000 C 04/20/18 45.0 7.55 8.40
QCOM 180420C00050000 C 04/20/18 50.0 4.40 4.55
QCOM 180420C00052500 C 04/20/18 52.5 3.15 3.25
QCOM 180420C00055000 C 04/20/18 55.0 2.17 2.30
QCOM 180420C00057500 C 04/20/18 57.5 1.50 1.60
QCOM 180420C00060000 C 04/20/18 60.0 0.97 1.10
QCOM 180420C00062500 C 04/20/18 62.5 0.63 0.80
QCOM 180420C00065000 C 04/20/18 65.0 0.41 0.58
QCOM 180420C00070000 C 04/20/18 70.0 0.20 0.34
QCOM 180420C00075000 C 04/20/18 75.0 0.11 0.23
QCOM 180420C00080000 C 04/20/18 80.0 0.05 0.15
QCOM 180420P00030000 P 04/20/18 30.0 0.08 0.14
QCOM 180420P00035000 P 04/20/18 35.0 0.21 0.34
QCOM 180420P00040000 P 04/20/18 40.0 0.54 0.63
QCOM 180420P00045000 P 04/20/18 45.0 1.28 1.45
QCOM 180420P00050000 P 04/20/18 50.0 2.91 3.15
QCOM 180420P00052500 P 04/20/18 52.5 4.20 4.40
QCOM 180420P00055000 P 04/20/18 55.0 5.75 5.90
QCOM 180420P00057500 P 04/20/18 57.5 7.55 7.80
QCOM 180420P00060000 P 04/20/18 60.0 9.25 10.20
QCOM 180420P00062500 P 04/20/18 62.5 11.55 12.30
QCOM 180420P00065000 P 04/20/18 65.0 13.30 15.10
QCOM 180420P00070000 P 04/20/18 70.0 16.65 21.20
QCOM 180420P00075000 P 04/20/18 75.0 21.40 25.95
QCOM 180420P00080000 P 04/20/18 80.0 26.35 30.70
QCOM 180615C00030000 C 06/15/18 30.0 20.10 24.40
QCOM 180615C00035000 C 06/15/18 35.0 14.75 19.25
QCOM 180615C00040000 C 06/15/18 40.0 10.60 14.80
QCOM 180615C00045000 C 06/15/18 45.0 7.95 8.65
QCOM 180615C00050000 C 06/15/18 50.0 4.80 5.05
QCOM 180615C00052500 C 06/15/18 52.5 3.55 3.80
QCOM 180615C00055000 C 06/15/18 55.0 2.56 3.15
QCOM 180615C00057500 C 06/15/18 57.5 1.83 2.03
QCOM 180615C00060000 C 06/15/18 60.0 1.27 1.47
QCOM 180615C00062500 C 06/15/18 62.5 0.90 1.25
QCOM 180615C00065000 C 06/15/18 65.0 0.62 0.80
QCOM 180615C00067500 C 06/15/18 67.5 0.43 0.61
QCOM 180615C00070000 C 06/15/18 70.0 0.33 0.40
QCOM 180615C00075000 C 06/15/18 75.0 0.17 0.22
QCOM 180615C00080000 C 06/15/18 80.0 0.10 0.22
QCOM 180615C00085000 C 06/15/18 85.0 0.06 0.17
QCOM 180615P00030000 P 06/15/18 30.0 0.15 0.36
QCOM 180615P00035000 P 06/15/18 35.0 0.37 0.50
QCOM 180615P00040000 P 06/15/18 40.0 0.84 0.90
QCOM 180615P00045000 P 06/15/18 45.0 1.78 1.96
QCOM 180615P00050000 P 06/15/18 50.0 3.60 3.80
QCOM 180615P00052500 P 06/15/18 52.5 4.90 5.10
QCOM 180615P00055000 P 06/15/18 55.0 6.40 6.70
QCOM 180615P00057500 P 06/15/18 57.5 8.15 8.45
QCOM 180615P00060000 P 06/15/18 60.0 9.80 10.80
QCOM 180615P00062500 P 06/15/18 62.5 11.90 12.85
QCOM 180615P00065000 P 06/15/18 65.0 14.25 15.15
QCOM 180615P00067500 P 06/15/18 67.5 15.55 17.75
QCOM 180615P00070000 P 06/15/18 70.0 17.15 21.55
QCOM 180615P00075000 P 06/15/18 75.0 21.70 26.40
QCOM 180615P00080000 P 06/15/18 80.0 26.50 30.90
QCOM 180615P00085000 P 06/15/18 85.0 31.50 36.00
QCOM 180921C00030000 C 09/21/18 30.0 20.15 24.50
QCOM 180921C00035000 C 09/21/18 35.0 14.70 19.50
QCOM 180921C00040000 C 09/21/18 40.0 12.20 13.10
QCOM 180921C00045000 C 09/21/18 45.0 8.35 9.15
QCOM 180921C00050000 C 09/21/18 50.0 5.45 5.65
QCOM 180921C00052500 C 09/21/18 52.5 4.25 4.45
QCOM 180921C00055000 C 09/21/18 55.0 3.25 3.55
QCOM 180921C00057500 C 09/21/18 57.5 2.49 3.15
QCOM 180921C00060000 C 09/21/18 60.0 1.85 2.08
QCOM 180921C00062500 C 09/21/18 62.5 1.40 1.60
QCOM 180921C00065000 C 09/21/18 65.0 1.03 1.24
QCOM 180921C00067500 C 09/21/18 67.5 0.77 0.97
QCOM 180921C00070000 C 09/21/18 70.0 0.58 0.76
QCOM 180921C00075000 C 09/21/18 75.0 0.33 0.50
QCOM 180921C00080000 C 09/21/18 80.0 0.20 0.34
QCOM 180921C00085000 C 09/21/18 85.0 0.13 0.22
QCOM 180921P00030000 P 09/21/18 30.0 0.30 0.40
QCOM 180921P00035000 P 09/21/18 35.0 0.66 0.74
QCOM 180921P00040000 P 09/21/18 40.0 1.34 1.46
QCOM 180921P00045000 P 09/21/18 45.0 2.54 2.74
QCOM 180921P00050000 P 09/21/18 50.0 4.55 4.75
QCOM 180921P00052500 P 09/21/18 52.5 5.85 6.10
QCOM 180921P00055000 P 09/21/18 55.0 7.35 7.55
QCOM 180921P00057500 P 09/21/18 57.5 9.05 9.30
QCOM 180921P00060000 P 09/21/18 60.0 10.90 11.20
QCOM 180921P00062500 P 09/21/18 62.5 12.70 13.70
QCOM 180921P00065000 P 09/21/18 65.0 14.80 15.50
QCOM 180921P00067500 P 09/21/18 67.5 16.75 17.95
QCOM 180921P00070000 P 09/21/18 70.0 17.40 21.80
QCOM 180921P00075000 P 09/21/18 75.0 22.00 26.70
QCOM 180921P00080000 P 09/21/18 80.0 26.70 31.50
QCOM 180921P00085000 P 09/21/18 85.0 31.50 36.00
QCOM 190118C00030000 C 01/18/19 30.0 20.00 24.50
QCOM 190118C00035000 C 01/18/19 35.0 14.90 19.30
QCOM 190118C00040000 C 01/18/19 40.0 12.50 13.50
QCOM 190118C00045000 C 01/18/19 45.0 8.90 9.80
QCOM 190118C00050000 C 01/18/19 50.0 6.20 6.45
QCOM 190118C00052500 C 01/18/19 52.5 5.10 5.75
QCOM 190118C00055000 C 01/18/19 55.0 4.05 4.80
QCOM 190118C00057500 C 01/18/19 57.5 3.20 3.50
QCOM 190118C00060000 C 01/18/19 60.0 2.70 2.82
QCOM 190118C00062500 C 01/18/19 62.5 2.10 2.27
QCOM 190118C00065000 C 01/18/19 65.0 1.68 1.84
QCOM 190118C00067500 C 01/18/19 67.5 1.26 1.49
QCOM 190118C00070000 C 01/18/19 70.0 0.98 1.22
QCOM 190118C00072500 C 01/18/19 72.5 0.77 1.00
QCOM 190118C00075000 C 01/18/19 75.0 0.62 0.83
QCOM 190118C00077500 C 01/18/19 77.5 0.49 0.70
QCOM 190118C00080000 C 01/18/19 80.0 0.45 0.59
QCOM 190118C00085000 C 01/18/19 85.0 0.26 0.43
QCOM 190118C00090000 C 01/18/19 90.0 0.18 0.29
QCOM 190118C00095000 C 01/18/19 95.0 0.12 0.27
QCOM 190118C00100000 C 01/18/19 100.0 0.09 0.19
QCOM 190118C00105000 C 01/18/19 105.0 0.07 0.16
QCOM 190118P00030000 P 01/18/19 30.0 0.54 0.65
QCOM 190118P00035000 P 01/18/19 35.0 1.05 1.18
QCOM 190118P00040000 P 01/18/19 40.0 1.94 2.09
QCOM 190118P00045000 P 01/18/19 45.0 3.40 3.55
QCOM 190118P00050000 P 01/18/19 50.0 5.50 5.60
QCOM 190118P00052500 P 01/18/19 52.5 6.75 7.00
QCOM 190118P00055000 P 01/18/19 55.0 8.30 9.10
QCOM 190118P00057500 P 01/18/19 57.5 9.95 10.20
QCOM 190118P00060000 P 01/18/19 60.0 11.75 12.00
QCOM 190118P00062500 P 01/18/19 62.5 13.65 13.90
QCOM 190118P00065000 P 01/18/19 65.0 15.35 16.60
QCOM 190118P00067500 P 01/18/19 67.5 17.25 18.65
QCOM 190118P00070000 P 01/18/19 70.0 19.70 20.90
QCOM 190118P00072500 P 01/18/19 72.5 21.20 24.45
QCOM 190118P00075000 P 01/18/19 75.0 22.80 26.90
QCOM 190118P00077500 P 01/18/19 77.5 24.80 29.40
QCOM 190118P00080000 P 01/18/19 80.0 27.00 31.50
QCOM 190118P00085000 P 01/18/19 85.0 32.00 36.40
QCOM 190118P00090000 P 01/18/19 90.0 36.50 40.90
QCOM 190118P00095000 P 01/18/19 95.0 41.50 46.00
QCOM 190118P00100000 P 01/18/19 100.0 46.50 51.00
QCOM 190118P00105000 P 01/18/19 105.0 51.05 55.80
QCOM 200117C00025000 C 01/17/20 25.0 24.70 29.50
QCOM 200117C00030000 C 01/17/20 30.0 19.70 24.50
QCOM 200117C00035000 C 01/17/20 35.0 17.70 18.20
QCOM 200117C00040000 C 01/17/20 40.0 13.45 15.20
QCOM 200117C00045000 C 01/17/20 45.0 10.25 12.05
QCOM 200117C00050000 C 01/17/20 50.0 7.50 9.45
QCOM 200117C00052500 C 01/17/20 52.5 6.50 8.35
QCOM 200117C00055000 C 01/17/20 55.0 4.85 6.65
QCOM 200117C00057500 C 01/17/20 57.5 4.00 5.90
QCOM 200117C00060000 C 01/17/20 60.0 4.05 5.80
QCOM 200117C00062500 C 01/17/20 62.5 2.31 5.15
QCOM 200117C00065000 C 01/17/20 65.0 2.69 4.25
QCOM 200117C00070000 C 01/17/20 70.0 2.10 3.70
QCOM 200117C00075000 C 01/17/20 75.0 1.12 2.05
QCOM 200117C00080000 C 01/17/20 80.0 0.61 2.37
QCOM 200117P00025000 P 01/17/20 25.0 0.25 1.00
QCOM 200117P00030000 P 01/17/20 30.0 0.87 1.40
QCOM 200117P00035000 P 01/17/20 35.0 1.30 3.30
QCOM 200117P00040000 P 01/17/20 40.0 2.58 3.90
QCOM 200117P00045000 P 01/17/20 45.0 4.30 5.55
QCOM 200117P00050000 P 01/17/20 50.0 6.75 8.00
QCOM 200117P00052500 P 01/17/20 52.5 7.75 10.35
QCOM 200117P00055000 P 01/17/20 55.0 9.05 11.80
QCOM 200117P00057500 P 01/17/20 57.5 10.60 13.65
QCOM 200117P00060000 P 01/17/20 60.0 12.25 15.45
QCOM 200117P00062500 P 01/17/20 62.5 13.85 17.30
QCOM 200117P00065000 P 01/17/20 65.0 15.65 19.20
QCOM 200117P00070000 P 01/17/20 70.0 19.50 23.30
QCOM 200117P00075000 P 01/17/20 75.0 23.95 27.60
QCOM 200117P00080000 P 01/17/20 80.0 28.15 32.05

OPRA data is delayed 15 minutes.