Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-17)Premium Content

Qualcomm Inc (QCOM)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 160826C00040000 C 08/26/16 40.0 21.85 23.40
QCOM 160826C00044000 C 08/26/16 44.0 16.75 20.85
QCOM 160826C00045000 C 08/26/16 45.0 15.70 19.80
QCOM 160826C00045500 C 08/26/16 45.5 15.25 19.35
QCOM 160826C00046000 C 08/26/16 46.0 14.75 18.85
QCOM 160826C00046500 C 08/26/16 46.5 14.65 17.75
QCOM 160826C00047000 C 08/26/16 47.0 13.65 16.80
QCOM 160826C00047500 C 08/26/16 47.5 13.60 15.40
QCOM 160826C00048000 C 08/26/16 48.0 12.95 14.80
QCOM 160826C00048500 C 08/26/16 48.5 12.75 16.60
QCOM 160826C00049000 C 08/26/16 49.0 11.95 14.90
QCOM 160826C00049500 C 08/26/16 49.5 11.65 13.35
QCOM 160826C00050000 C 08/26/16 50.0 10.95 12.85
QCOM 160826C00050500 C 08/26/16 50.5 11.55 12.20
QCOM 160826C00051000 C 08/26/16 51.0 9.95 11.80
QCOM 160826C00051500 C 08/26/16 51.5 10.60 12.05
QCOM 160826C00052000 C 08/26/16 52.0 10.10 11.35
QCOM 160826C00052500 C 08/26/16 52.5 9.55 11.15
QCOM 160826C00053000 C 08/26/16 53.0 9.35 9.80
QCOM 160826C00053500 C 08/26/16 53.5 8.85 9.65
QCOM 160826C00054000 C 08/26/16 54.0 8.40 9.00
QCOM 160826C00054500 C 08/26/16 54.5 6.10 8.35
QCOM 160826C00055000 C 08/26/16 55.0 7.60 7.75
QCOM 160826C00055500 C 08/26/16 55.5 7.10 7.25
QCOM 160826C00056000 C 08/26/16 56.0 6.60 6.70
QCOM 160826C00056500 C 08/26/16 56.5 6.10 6.25
QCOM 160826C00057000 C 08/26/16 57.0 5.60 5.70
QCOM 160826C00057500 C 08/26/16 57.5 5.10 5.20
QCOM 160826C00058000 C 08/26/16 58.0 4.60 4.70
QCOM 160826C00058500 C 08/26/16 58.5 4.10 4.25
QCOM 160826C00059000 C 08/26/16 59.0 3.60 3.75
QCOM 160826C00059500 C 08/26/16 59.5 3.10 3.20
QCOM 160826C00060000 C 08/26/16 60.0 2.64 2.70
QCOM 160826C00060500 C 08/26/16 60.5 2.15 2.18
QCOM 160826C00061000 C 08/26/16 61.0 1.65 1.70
QCOM 160826C00061500 C 08/26/16 61.5 1.17 1.20
QCOM 160826C00062000 C 08/26/16 62.0 0.71 0.74
QCOM 160826C00062500 C 08/26/16 62.5 0.33 0.35
QCOM 160826C00063000 C 08/26/16 63.0 0.09 0.11
QCOM 160826C00063500 C 08/26/16 63.5 0.02 0.04
QCOM 160826C00064000 C 08/26/16 64.0 0.00 0.04
QCOM 160826C00064500 C 08/26/16 64.5 0.00 0.02
QCOM 160826C00065000 C 08/26/16 65.0 0.00 0.02
QCOM 160826C00065500 C 08/26/16 65.5 0.00 0.03
QCOM 160826C00066000 C 08/26/16 66.0 0.00 0.03
QCOM 160826C00066500 C 08/26/16 66.5 0.00 0.03
QCOM 160826C00067000 C 08/26/16 67.0 0.00 0.03
QCOM 160826C00067500 C 08/26/16 67.5 0.00 0.03
QCOM 160826C00068000 C 08/26/16 68.0 0.00 0.03
QCOM 160826C00068500 C 08/26/16 68.5 0.00 0.03
QCOM 160826C00069000 C 08/26/16 69.0 0.00 0.03
QCOM 160826C00069500 C 08/26/16 69.5 0.00 0.03
QCOM 160826C00070000 C 08/26/16 70.0 0.00 0.03
QCOM 160826C00070500 C 08/26/16 70.5 0.00 0.03
QCOM 160826C00071000 C 08/26/16 71.0 0.00 0.03
QCOM 160826C00071500 C 08/26/16 71.5 0.00 0.03
QCOM 160826C00072000 C 08/26/16 72.0 0.00 0.03
QCOM 160826C00072500 C 08/26/16 72.5 0.00 0.05
QCOM 160826C00075000 C 08/26/16 75.0 0.00 0.13
QCOM 160826C00080000 C 08/26/16 80.0 0.00 0.13
QCOM 160826C00085000 C 08/26/16 85.0 0.00 0.50
QCOM 160826C00090000 C 08/26/16 90.0 0.00 0.50
QCOM 160826P00040000 P 08/26/16 40.0 0.00 0.03
QCOM 160826P00044000 P 08/26/16 44.0 0.00 0.03
QCOM 160826P00045000 P 08/26/16 45.0 0.00 0.03
QCOM 160826P00045500 P 08/26/16 45.5 0.00 0.03
QCOM 160826P00046000 P 08/26/16 46.0 0.00 0.03
QCOM 160826P00046500 P 08/26/16 46.5 0.00 0.03
QCOM 160826P00047000 P 08/26/16 47.0 0.00 0.03
QCOM 160826P00047500 P 08/26/16 47.5 0.00 0.03
QCOM 160826P00048000 P 08/26/16 48.0 0.00 0.03
QCOM 160826P00048500 P 08/26/16 48.5 0.00 0.03
QCOM 160826P00049000 P 08/26/16 49.0 0.00 0.03
QCOM 160826P00049500 P 08/26/16 49.5 0.00 0.03
QCOM 160826P00050000 P 08/26/16 50.0 0.00 0.03
QCOM 160826P00050500 P 08/26/16 50.5 0.00 0.03
QCOM 160826P00051000 P 08/26/16 51.0 0.00 0.03
QCOM 160826P00051500 P 08/26/16 51.5 0.00 0.03
QCOM 160826P00052000 P 08/26/16 52.0 0.00 0.03
QCOM 160826P00052500 P 08/26/16 52.5 0.00 0.03
QCOM 160826P00053000 P 08/26/16 53.0 0.00 0.03
QCOM 160826P00053500 P 08/26/16 53.5 0.00 0.03
QCOM 160826P00054000 P 08/26/16 54.0 0.00 0.03
QCOM 160826P00054500 P 08/26/16 54.5 0.00 0.03
QCOM 160826P00055000 P 08/26/16 55.0 0.00 0.03
QCOM 160826P00055500 P 08/26/16 55.5 0.00 0.03
QCOM 160826P00056000 P 08/26/16 56.0 0.00 0.03
QCOM 160826P00056500 P 08/26/16 56.5 0.00 0.03
QCOM 160826P00057000 P 08/26/16 57.0 0.00 0.03
QCOM 160826P00057500 P 08/26/16 57.5 0.00 0.03
QCOM 160826P00058000 P 08/26/16 58.0 0.00 0.03
QCOM 160826P00058500 P 08/26/16 58.5 0.00 0.03
QCOM 160826P00059000 P 08/26/16 59.0 0.00 0.03
QCOM 160826P00059500 P 08/26/16 59.5 0.00 0.03
QCOM 160826P00060000 P 08/26/16 60.0 0.00 0.04
QCOM 160826P00060500 P 08/26/16 60.5 0.00 0.02
QCOM 160826P00061000 P 08/26/16 61.0 0.01 0.02
QCOM 160826P00061500 P 08/26/16 61.5 0.02 0.04
QCOM 160826P00062000 P 08/26/16 62.0 0.05 0.09
QCOM 160826P00062500 P 08/26/16 62.5 0.17 0.19
QCOM 160826P00063000 P 08/26/16 63.0 0.43 0.46
QCOM 160826P00063500 P 08/26/16 63.5 0.85 0.88
QCOM 160826P00064000 P 08/26/16 64.0 1.33 1.36
QCOM 160826P00064500 P 08/26/16 64.5 1.82 1.86
QCOM 160826P00065000 P 08/26/16 65.0 2.32 2.37
QCOM 160826P00065500 P 08/26/16 65.5 2.82 2.87
QCOM 160826P00066000 P 08/26/16 66.0 3.30 3.40
QCOM 160826P00066500 P 08/26/16 66.5 3.80 3.90
QCOM 160826P00067000 P 08/26/16 67.0 4.25 4.40
QCOM 160826P00067500 P 08/26/16 67.5 4.75 4.90
QCOM 160826P00068000 P 08/26/16 68.0 5.25 5.40
QCOM 160826P00068500 P 08/26/16 68.5 5.75 5.90
QCOM 160826P00069000 P 08/26/16 69.0 6.25 6.40
QCOM 160826P00069500 P 08/26/16 69.5 6.75 6.90
QCOM 160826P00070000 P 08/26/16 70.0 7.25 7.40
QCOM 160826P00070500 P 08/26/16 70.5 6.15 8.60
QCOM 160826P00071000 P 08/26/16 71.0 7.10 9.00
QCOM 160826P00071500 P 08/26/16 71.5 6.70 9.00
QCOM 160826P00072000 P 08/26/16 72.0 8.10 10.10
QCOM 160826P00072500 P 08/26/16 72.5 7.65 11.60
QCOM 160826P00075000 P 08/26/16 75.0 10.75 13.00
QCOM 160826P00080000 P 08/26/16 80.0 15.20 18.05
QCOM 160826P00085000 P 08/26/16 85.0 20.70 24.70
QCOM 160826P00090000 P 08/26/16 90.0 26.15 28.50
QCOM 160902C00045000 C 09/02/16 45.0 17.10 18.10
QCOM 160902C00046000 C 09/02/16 46.0 14.55 18.50
QCOM 160902C00047000 C 09/02/16 47.0 13.30 17.90
QCOM 160902C00048000 C 09/02/16 48.0 12.55 16.85
QCOM 160902C00048500 C 09/02/16 48.5 12.05 16.25
QCOM 160902C00049000 C 09/02/16 49.0 11.55 15.85
QCOM 160902C00049500 C 09/02/16 49.5 11.05 15.20
QCOM 160902C00050000 C 09/02/16 50.0 10.75 14.85
QCOM 160902C00050500 C 09/02/16 50.5 10.05 12.30
QCOM 160902C00051000 C 09/02/16 51.0 9.55 13.75
QCOM 160902C00051500 C 09/02/16 51.5 9.05 13.35
QCOM 160902C00052000 C 09/02/16 52.0 8.55 12.85
QCOM 160902C00052500 C 09/02/16 52.5 9.55 10.85
QCOM 160902C00053000 C 09/02/16 53.0 7.55 11.85
QCOM 160902C00053500 C 09/02/16 53.5 7.25 9.50
QCOM 160902C00054000 C 09/02/16 54.0 6.75 8.75
QCOM 160902C00054500 C 09/02/16 54.5 6.25 8.40
QCOM 160902C00055000 C 09/02/16 55.0 7.60 7.75
QCOM 160902C00055500 C 09/02/16 55.5 7.10 7.25
QCOM 160902C00056000 C 09/02/16 56.0 6.60 6.75
QCOM 160902C00056500 C 09/02/16 56.5 6.10 6.25
QCOM 160902C00057000 C 09/02/16 57.0 5.60 5.75
QCOM 160902C00057500 C 09/02/16 57.5 5.10 5.25
QCOM 160902C00058000 C 09/02/16 58.0 4.60 4.75
QCOM 160902C00058500 C 09/02/16 58.5 4.10 4.25
QCOM 160902C00059000 C 09/02/16 59.0 3.60 3.70
QCOM 160902C00059500 C 09/02/16 59.5 3.10 3.20
QCOM 160902C00060000 C 09/02/16 60.0 2.64 2.70
QCOM 160902C00060500 C 09/02/16 60.5 2.15 2.18
QCOM 160902C00061000 C 09/02/16 61.0 1.66 1.69
QCOM 160902C00061500 C 09/02/16 61.5 1.20 1.23
QCOM 160902C00062000 C 09/02/16 62.0 0.79 0.81
QCOM 160902C00062500 C 09/02/16 62.5 0.48 0.50
QCOM 160902C00063000 C 09/02/16 63.0 0.27 0.29
QCOM 160902C00063500 C 09/02/16 63.5 0.15 0.17
QCOM 160902C00064000 C 09/02/16 64.0 0.08 0.10
QCOM 160902C00064500 C 09/02/16 64.5 0.04 0.06
QCOM 160902C00065000 C 09/02/16 65.0 0.02 0.04
QCOM 160902C00065500 C 09/02/16 65.5 0.01 0.02
QCOM 160902C00066000 C 09/02/16 66.0 0.00 0.04
QCOM 160902C00066500 C 09/02/16 66.5 0.00 0.03
QCOM 160902C00067000 C 09/02/16 67.0 0.00 0.03
QCOM 160902C00067500 C 09/02/16 67.5 0.00 0.03
QCOM 160902C00068000 C 09/02/16 68.0 0.00 0.03
QCOM 160902C00068500 C 09/02/16 68.5 0.00 0.03
QCOM 160902C00069000 C 09/02/16 69.0 0.00 0.03
QCOM 160902C00069500 C 09/02/16 69.5 0.00 0.03
QCOM 160902C00070000 C 09/02/16 70.0 0.00 0.03
QCOM 160902C00070500 C 09/02/16 70.5 0.00 0.03
QCOM 160902C00071000 C 09/02/16 71.0 0.00 0.03
QCOM 160902C00071500 C 09/02/16 71.5 0.00 0.03
QCOM 160902C00072000 C 09/02/16 72.0 0.00 0.03
QCOM 160902C00072500 C 09/02/16 72.5 0.00 0.10
QCOM 160902C00075000 C 09/02/16 75.0 0.00 0.05
QCOM 160902C00080000 C 09/02/16 80.0 0.00 0.12
QCOM 160902C00085000 C 09/02/16 85.0 0.00 0.50
QCOM 160902C00090000 C 09/02/16 90.0 0.00 0.50
QCOM 160902P00045000 P 09/02/16 45.0 0.00 0.03
QCOM 160902P00046000 P 09/02/16 46.0 0.00 0.03
QCOM 160902P00047000 P 09/02/16 47.0 0.00 0.03
QCOM 160902P00048000 P 09/02/16 48.0 0.00 0.03
QCOM 160902P00048500 P 09/02/16 48.5 0.00 0.03
QCOM 160902P00049000 P 09/02/16 49.0 0.00 0.03
QCOM 160902P00049500 P 09/02/16 49.5 0.00 0.03
QCOM 160902P00050000 P 09/02/16 50.0 0.00 0.03
QCOM 160902P00050500 P 09/02/16 50.5 0.00 0.03
QCOM 160902P00051000 P 09/02/16 51.0 0.00 0.03
QCOM 160902P00051500 P 09/02/16 51.5 0.00 0.03
QCOM 160902P00052000 P 09/02/16 52.0 0.00 0.03
QCOM 160902P00052500 P 09/02/16 52.5 0.00 0.03
QCOM 160902P00053000 P 09/02/16 53.0 0.00 0.03
QCOM 160902P00053500 P 09/02/16 53.5 0.00 0.04
QCOM 160902P00054000 P 09/02/16 54.0 0.00 0.04
QCOM 160902P00054500 P 09/02/16 54.5 0.00 0.04
QCOM 160902P00055000 P 09/02/16 55.0 0.00 0.04
QCOM 160902P00055500 P 09/02/16 55.5 0.00 0.04
QCOM 160902P00056000 P 09/02/16 56.0 0.00 0.05
QCOM 160902P00056500 P 09/02/16 56.5 0.00 0.05
QCOM 160902P00057000 P 09/02/16 57.0 0.00 0.02
QCOM 160902P00057500 P 09/02/16 57.5 0.00 0.03
QCOM 160902P00058000 P 09/02/16 58.0 0.01 0.03
QCOM 160902P00058500 P 09/02/16 58.5 0.03 0.04
QCOM 160902P00059000 P 09/02/16 59.0 0.04 0.06
QCOM 160902P00059500 P 09/02/16 59.5 0.07 0.08
QCOM 160902P00060000 P 09/02/16 60.0 0.10 0.12
QCOM 160902P00060500 P 09/02/16 60.5 0.16 0.18
QCOM 160902P00061000 P 09/02/16 61.0 0.24 0.26
QCOM 160902P00061500 P 09/02/16 61.5 0.37 0.38
QCOM 160902P00062000 P 09/02/16 62.0 0.55 0.57
QCOM 160902P00062500 P 09/02/16 62.5 0.80 0.82
QCOM 160902P00063000 P 09/02/16 63.0 1.12 1.14
QCOM 160902P00063500 P 09/02/16 63.5 1.50 1.53
QCOM 160902P00064000 P 09/02/16 64.0 1.93 1.98
QCOM 160902P00064500 P 09/02/16 64.5 2.39 2.44
QCOM 160902P00065000 P 09/02/16 65.0 2.87 2.92
QCOM 160902P00065500 P 09/02/16 65.5 3.35 3.45
QCOM 160902P00066000 P 09/02/16 66.0 3.80 3.95
QCOM 160902P00066500 P 09/02/16 66.5 4.30 4.45
QCOM 160902P00067000 P 09/02/16 67.0 4.80 4.95
QCOM 160902P00067500 P 09/02/16 67.5 5.30 5.45
QCOM 160902P00068000 P 09/02/16 68.0 5.80 5.95
QCOM 160902P00068500 P 09/02/16 68.5 6.30 6.45
QCOM 160902P00069000 P 09/02/16 69.0 6.80 6.95
QCOM 160902P00069500 P 09/02/16 69.5 7.30 7.45
QCOM 160902P00070000 P 09/02/16 70.0 5.70 9.75
QCOM 160902P00070500 P 09/02/16 70.5 7.10 8.55
QCOM 160902P00071000 P 09/02/16 71.0 6.75 10.30
QCOM 160902P00071500 P 09/02/16 71.5 8.10 9.55
QCOM 160902P00072000 P 09/02/16 72.0 7.65 10.00
QCOM 160902P00072500 P 09/02/16 72.5 8.20 10.50
QCOM 160902P00075000 P 09/02/16 75.0 10.70 13.10
QCOM 160902P00080000 P 09/02/16 80.0 16.10 18.00
QCOM 160902P00085000 P 09/02/16 85.0 20.70 25.00
QCOM 160902P00090000 P 09/02/16 90.0 26.80 28.10
QCOM 160909C00045000 C 09/09/16 45.0 17.10 17.75
QCOM 160909C00046000 C 09/09/16 46.0 14.55 18.85
QCOM 160909C00047000 C 09/09/16 47.0 13.55 17.85
QCOM 160909C00048000 C 09/09/16 48.0 12.55 16.85
QCOM 160909C00049000 C 09/09/16 49.0 11.95 15.85
QCOM 160909C00050000 C 09/09/16 50.0 10.55 14.85
QCOM 160909C00052500 C 09/09/16 52.5 8.05 10.30
QCOM 160909C00054000 C 09/09/16 54.0 7.90 9.10
QCOM 160909C00054500 C 09/09/16 54.5 7.90 8.55
QCOM 160909C00055000 C 09/09/16 55.0 7.05 8.00
QCOM 160909C00055500 C 09/09/16 55.5 7.10 7.25
QCOM 160909C00056000 C 09/09/16 56.0 6.60 6.75
QCOM 160909C00056500 C 09/09/16 56.5 6.10 6.25
QCOM 160909C00057000 C 09/09/16 57.0 5.60 5.75
QCOM 160909C00057500 C 09/09/16 57.5 5.10 5.25
QCOM 160909C00058000 C 09/09/16 58.0 4.60 4.75
QCOM 160909C00058500 C 09/09/16 58.5 4.10 4.25
QCOM 160909C00059000 C 09/09/16 59.0 3.60 3.75
QCOM 160909C00059500 C 09/09/16 59.5 3.10 3.25
QCOM 160909C00060000 C 09/09/16 60.0 2.64 2.71
QCOM 160909C00060500 C 09/09/16 60.5 2.16 2.20
QCOM 160909C00061000 C 09/09/16 61.0 1.69 1.73
QCOM 160909C00061500 C 09/09/16 61.5 1.28 1.30
QCOM 160909C00062000 C 09/09/16 62.0 0.92 0.95
QCOM 160909C00062500 C 09/09/16 62.5 0.65 0.67
QCOM 160909C00063000 C 09/09/16 63.0 0.44 0.46
QCOM 160909C00063500 C 09/09/16 63.5 0.29 0.31
QCOM 160909C00064000 C 09/09/16 64.0 0.18 0.21
QCOM 160909C00064500 C 09/09/16 64.5 0.11 0.15
QCOM 160909C00065000 C 09/09/16 65.0 0.07 0.11
QCOM 160909C00065500 C 09/09/16 65.5 0.04 0.07
QCOM 160909C00066000 C 09/09/16 66.0 0.01 0.05
QCOM 160909C00066500 C 09/09/16 66.5 0.00 0.05
QCOM 160909C00067000 C 09/09/16 67.0 0.00 0.04
QCOM 160909C00067500 C 09/09/16 67.5 0.00 0.04
QCOM 160909C00068000 C 09/09/16 68.0 0.00 0.03
QCOM 160909C00068500 C 09/09/16 68.5 0.00 0.03
QCOM 160909C00069000 C 09/09/16 69.0 0.00 0.03
QCOM 160909C00069500 C 09/09/16 69.5 0.00 0.03
QCOM 160909C00070000 C 09/09/16 70.0 0.00 0.03
QCOM 160909C00070500 C 09/09/16 70.5 0.00 0.03
QCOM 160909C00071000 C 09/09/16 71.0 0.00 0.03
QCOM 160909C00072500 C 09/09/16 72.5 0.00 0.11
QCOM 160909C00075000 C 09/09/16 75.0 0.00 0.15
QCOM 160909C00080000 C 09/09/16 80.0 0.00 0.12
QCOM 160909C00085000 C 09/09/16 85.0 0.00 0.50
QCOM 160909C00090000 C 09/09/16 90.0 0.00 0.50
QCOM 160909P00045000 P 09/09/16 45.0 0.00 0.03
QCOM 160909P00046000 P 09/09/16 46.0 0.00 0.50
QCOM 160909P00047000 P 09/09/16 47.0 0.00 0.11
QCOM 160909P00048000 P 09/09/16 48.0 0.00 0.11
QCOM 160909P00049000 P 09/09/16 49.0 0.00 0.50
QCOM 160909P00050000 P 09/09/16 50.0 0.00 0.13
QCOM 160909P00052500 P 09/09/16 52.5 0.00 0.50
QCOM 160909P00054000 P 09/09/16 54.0 0.00 0.05
QCOM 160909P00054500 P 09/09/16 54.5 0.00 0.06
QCOM 160909P00055000 P 09/09/16 55.0 0.00 0.06
QCOM 160909P00055500 P 09/09/16 55.5 0.00 0.07
QCOM 160909P00056000 P 09/09/16 56.0 0.00 0.08
QCOM 160909P00056500 P 09/09/16 56.5 0.00 0.08
QCOM 160909P00057000 P 09/09/16 57.0 0.01 0.10
QCOM 160909P00057500 P 09/09/16 57.5 0.05 0.11
QCOM 160909P00058000 P 09/09/16 58.0 0.07 0.10
QCOM 160909P00058500 P 09/09/16 58.5 0.08 0.11
QCOM 160909P00059000 P 09/09/16 59.0 0.11 0.15
QCOM 160909P00059500 P 09/09/16 59.5 0.16 0.19
QCOM 160909P00060000 P 09/09/16 60.0 0.22 0.24
QCOM 160909P00060500 P 09/09/16 60.5 0.30 0.33
QCOM 160909P00061000 P 09/09/16 61.0 0.41 0.43
QCOM 160909P00061500 P 09/09/16 61.5 0.56 0.58
QCOM 160909P00062000 P 09/09/16 62.0 0.75 0.77
QCOM 160909P00062500 P 09/09/16 62.5 1.00 1.02
QCOM 160909P00063000 P 09/09/16 63.0 1.30 1.32
QCOM 160909P00063500 P 09/09/16 63.5 1.65 1.67
QCOM 160909P00064000 P 09/09/16 64.0 2.04 2.07
QCOM 160909P00064500 P 09/09/16 64.5 2.47 2.50
QCOM 160909P00065000 P 09/09/16 65.0 2.91 3.05
QCOM 160909P00065500 P 09/09/16 65.5 3.35 3.50
QCOM 160909P00066000 P 09/09/16 66.0 3.80 3.95
QCOM 160909P00066500 P 09/09/16 66.5 4.30 4.45
QCOM 160909P00067000 P 09/09/16 67.0 4.80 4.95
QCOM 160909P00067500 P 09/09/16 67.5 5.30 5.45
QCOM 160909P00068000 P 09/09/16 68.0 5.80 5.95
QCOM 160909P00068500 P 09/09/16 68.5 6.30 6.45
QCOM 160909P00069000 P 09/09/16 69.0 6.80 6.95
QCOM 160909P00069500 P 09/09/16 69.5 7.30 7.45
QCOM 160909P00070000 P 09/09/16 70.0 6.75 8.05
QCOM 160909P00070500 P 09/09/16 70.5 6.20 10.25
QCOM 160909P00071000 P 09/09/16 71.0 6.70 10.75
QCOM 160909P00072500 P 09/09/16 72.5 7.90 11.15
QCOM 160909P00075000 P 09/09/16 75.0 10.70 13.00
QCOM 160909P00080000 P 09/09/16 80.0 15.70 20.00
QCOM 160909P00085000 P 09/09/16 85.0 20.70 25.00
QCOM 160909P00090000 P 09/09/16 90.0 26.80 28.70
QCOM 160916C00035000 C 09/16/16 35.0 26.85 28.10
QCOM 160916C00036000 C 09/16/16 36.0 24.55 26.85
QCOM 160916C00037000 C 09/16/16 37.0 23.55 25.85
QCOM 160916C00038000 C 09/16/16 38.0 22.55 24.85
QCOM 160916C00039000 C 09/16/16 39.0 21.55 24.40
QCOM 160916C00040000 C 09/16/16 40.0 20.55 23.25
QCOM 160916C00041000 C 09/16/16 41.0 19.55 23.85
QCOM 160916C00042000 C 09/16/16 42.0 18.55 22.75
QCOM 160916C00043000 C 09/16/16 43.0 17.50 21.95
QCOM 160916C00043500 C 09/16/16 43.5 17.25 21.35
QCOM 160916C00044000 C 09/16/16 44.0 16.50 20.85
QCOM 160916C00044500 C 09/16/16 44.5 16.15 20.35
QCOM 160916C00045000 C 09/16/16 45.0 16.35 17.75
QCOM 160916C00045500 C 09/16/16 45.5 15.15 19.35
QCOM 160916C00046000 C 09/16/16 46.0 14.65 18.85
QCOM 160916C00046500 C 09/16/16 46.5 14.15 18.35
QCOM 160916C00047000 C 09/16/16 47.0 13.65 17.85
QCOM 160916C00047500 C 09/16/16 47.5 13.15 17.50
QCOM 160916C00048000 C 09/16/16 48.0 12.50 14.75
QCOM 160916C00048500 C 09/16/16 48.5 12.70 14.40
QCOM 160916C00049000 C 09/16/16 49.0 11.50 15.85
QCOM 160916C00049500 C 09/16/16 49.5 10.80 13.35
QCOM 160916C00050000 C 09/16/16 50.0 12.05 12.80
QCOM 160916C00050500 C 09/16/16 50.5 10.45 12.30
QCOM 160916C00051000 C 09/16/16 51.0 9.55 13.85
QCOM 160916C00051500 C 09/16/16 51.5 9.10 12.90
QCOM 160916C00052000 C 09/16/16 52.0 8.80 12.50
QCOM 160916C00052500 C 09/16/16 52.5 10.05 10.50
QCOM 160916C00053000 C 09/16/16 53.0 9.05 11.75
QCOM 160916C00053500 C 09/16/16 53.5 8.85 9.60
QCOM 160916C00054000 C 09/16/16 54.0 8.40 9.10
QCOM 160916C00054500 C 09/16/16 54.5 7.90 8.60
QCOM 160916C00055000 C 09/16/16 55.0 7.55 7.70
QCOM 160916C00055500 C 09/16/16 55.5 7.10 7.25
QCOM 160916C00056000 C 09/16/16 56.0 6.60 6.75
QCOM 160916C00056500 C 09/16/16 56.5 6.10 6.25
QCOM 160916C00057000 C 09/16/16 57.0 5.60 5.75
QCOM 160916C00057500 C 09/16/16 57.5 5.10 5.25
QCOM 160916C00058000 C 09/16/16 58.0 4.60 4.75
QCOM 160916C00058500 C 09/16/16 58.5 4.10 4.25
QCOM 160916C00059000 C 09/16/16 59.0 3.60 3.70
QCOM 160916C00059500 C 09/16/16 59.5 3.10 3.20
QCOM 160916C00060000 C 09/16/16 60.0 2.68 2.70
QCOM 160916C00060500 C 09/16/16 60.5 2.22 2.24
QCOM 160916C00061000 C 09/16/16 61.0 1.79 1.81
QCOM 160916C00061500 C 09/16/16 61.5 1.42 1.44
QCOM 160916C00062000 C 09/16/16 62.0 1.11 1.13
QCOM 160916C00062500 C 09/16/16 62.5 0.85 0.86
QCOM 160916C00063000 C 09/16/16 63.0 0.64 0.65
QCOM 160916C00063500 C 09/16/16 63.5 0.47 0.48
QCOM 160916C00064000 C 09/16/16 64.0 0.33 0.35
QCOM 160916C00064500 C 09/16/16 64.5 0.23 0.24
QCOM 160916C00065000 C 09/16/16 65.0 0.16 0.17
QCOM 160916C00065500 C 09/16/16 65.5 0.11 0.12
QCOM 160916C00066000 C 09/16/16 66.0 0.07 0.09
QCOM 160916C00066500 C 09/16/16 66.5 0.05 0.06
QCOM 160916C00067000 C 09/16/16 67.0 0.03 0.04
QCOM 160916C00067500 C 09/16/16 67.5 0.02 0.03
QCOM 160916C00068000 C 09/16/16 68.0 0.00 0.04
QCOM 160916C00068500 C 09/16/16 68.5 0.00 0.04
QCOM 160916C00069000 C 09/16/16 69.0 0.00 0.04
QCOM 160916C00069500 C 09/16/16 69.5 0.00 0.03
QCOM 160916C00070000 C 09/16/16 70.0 0.00 0.03
QCOM 160916C00071000 C 09/16/16 71.0 0.00 0.03
QCOM 160916C00075000 C 09/16/16 75.0 0.00 0.03
QCOM 160916C00080000 C 09/16/16 80.0 0.00 0.03
QCOM 160916P00035000 P 09/16/16 35.0 0.00 0.03
QCOM 160916P00036000 P 09/16/16 36.0 0.00 0.03
QCOM 160916P00037000 P 09/16/16 37.0 0.00 0.03
QCOM 160916P00038000 P 09/16/16 38.0 0.00 0.03
QCOM 160916P00039000 P 09/16/16 39.0 0.00 0.03
QCOM 160916P00040000 P 09/16/16 40.0 0.00 0.03
QCOM 160916P00041000 P 09/16/16 41.0 0.00 0.03
QCOM 160916P00042000 P 09/16/16 42.0 0.00 0.03
QCOM 160916P00043000 P 09/16/16 43.0 0.00 0.03
QCOM 160916P00043500 P 09/16/16 43.5 0.00 0.03
QCOM 160916P00044000 P 09/16/16 44.0 0.00 0.03
QCOM 160916P00044500 P 09/16/16 44.5 0.00 0.03
QCOM 160916P00045000 P 09/16/16 45.0 0.00 0.04
QCOM 160916P00045500 P 09/16/16 45.5 0.00 0.04
QCOM 160916P00046000 P 09/16/16 46.0 0.00 0.04
QCOM 160916P00046500 P 09/16/16 46.5 0.00 0.04
QCOM 160916P00047000 P 09/16/16 47.0 0.00 0.04
QCOM 160916P00047500 P 09/16/16 47.5 0.00 0.04
QCOM 160916P00048000 P 09/16/16 48.0 0.00 0.04
QCOM 160916P00048500 P 09/16/16 48.5 0.00 0.04
QCOM 160916P00049000 P 09/16/16 49.0 0.00 0.04
QCOM 160916P00049500 P 09/16/16 49.5 0.00 0.04
QCOM 160916P00050000 P 09/16/16 50.0 0.00 0.04
QCOM 160916P00050500 P 09/16/16 50.5 0.00 0.04
QCOM 160916P00051000 P 09/16/16 51.0 0.00 0.04
QCOM 160916P00051500 P 09/16/16 51.5 0.00 0.05
QCOM 160916P00052000 P 09/16/16 52.0 0.00 0.05
QCOM 160916P00052500 P 09/16/16 52.5 0.00 0.05
QCOM 160916P00053000 P 09/16/16 53.0 0.00 0.06
QCOM 160916P00053500 P 09/16/16 53.5 0.02 0.03
QCOM 160916P00054000 P 09/16/16 54.0 0.02 0.04
QCOM 160916P00054500 P 09/16/16 54.5 0.03 0.04
QCOM 160916P00055000 P 09/16/16 55.0 0.04 0.05
QCOM 160916P00055500 P 09/16/16 55.5 0.05 0.06
QCOM 160916P00056000 P 09/16/16 56.0 0.06 0.07
QCOM 160916P00056500 P 09/16/16 56.5 0.08 0.09
QCOM 160916P00057000 P 09/16/16 57.0 0.09 0.11
QCOM 160916P00057500 P 09/16/16 57.5 0.12 0.13
QCOM 160916P00058000 P 09/16/16 58.0 0.14 0.16
QCOM 160916P00058500 P 09/16/16 58.5 0.18 0.20
QCOM 160916P00059000 P 09/16/16 59.0 0.23 0.24
QCOM 160916P00059500 P 09/16/16 59.5 0.29 0.30
QCOM 160916P00060000 P 09/16/16 60.0 0.37 0.38
QCOM 160916P00060500 P 09/16/16 60.5 0.47 0.48
QCOM 160916P00061000 P 09/16/16 61.0 0.60 0.61
QCOM 160916P00061500 P 09/16/16 61.5 0.76 0.77
QCOM 160916P00062000 P 09/16/16 62.0 0.96 0.97
QCOM 160916P00062500 P 09/16/16 62.5 1.20 1.21
QCOM 160916P00063000 P 09/16/16 63.0 1.48 1.50
QCOM 160916P00063500 P 09/16/16 63.5 1.81 1.83
QCOM 160916P00064000 P 09/16/16 64.0 2.18 2.20
QCOM 160916P00064500 P 09/16/16 64.5 2.57 2.60
QCOM 160916P00065000 P 09/16/16 65.0 3.00 3.05
QCOM 160916P00065500 P 09/16/16 65.5 3.40 3.55
QCOM 160916P00066000 P 09/16/16 66.0 3.85 4.00
QCOM 160916P00066500 P 09/16/16 66.5 4.35 4.45
QCOM 160916P00067000 P 09/16/16 67.0 4.80 4.95
QCOM 160916P00067500 P 09/16/16 67.5 5.30 5.45
QCOM 160916P00068000 P 09/16/16 68.0 5.80 5.95
QCOM 160916P00068500 P 09/16/16 68.5 6.30 6.45
QCOM 160916P00069000 P 09/16/16 69.0 6.80 6.95
QCOM 160916P00069500 P 09/16/16 69.5 7.30 7.45
QCOM 160916P00070000 P 09/16/16 70.0 7.30 8.10
QCOM 160916P00071000 P 09/16/16 71.0 8.30 9.10
QCOM 160916P00075000 P 09/16/16 75.0 11.20 14.75
QCOM 160916P00080000 P 09/16/16 80.0 17.00 18.00
QCOM 160923C00045000 C 09/23/16 45.0 17.10 18.15
QCOM 160923C00046000 C 09/23/16 46.0 14.55 18.85
QCOM 160923C00047000 C 09/23/16 47.0 13.55 17.85
QCOM 160923C00048000 C 09/23/16 48.0 12.75 14.85
QCOM 160923C00049000 C 09/23/16 49.0 11.75 15.80
QCOM 160923C00050000 C 09/23/16 50.0 10.60 14.45
QCOM 160923C00052500 C 09/23/16 52.5 8.10 10.35
QCOM 160923C00054000 C 09/23/16 54.0 8.40 8.85
QCOM 160923C00054500 C 09/23/16 54.5 7.90 8.40
QCOM 160923C00055000 C 09/23/16 55.0 7.40 7.90
QCOM 160923C00055500 C 09/23/16 55.5 7.10 7.25
QCOM 160923C00056000 C 09/23/16 56.0 6.60 6.75
QCOM 160923C00056500 C 09/23/16 56.5 6.10 6.25
QCOM 160923C00057000 C 09/23/16 57.0 5.60 5.75
QCOM 160923C00057500 C 09/23/16 57.5 5.10 5.25
QCOM 160923C00058000 C 09/23/16 58.0 4.60 4.75
QCOM 160923C00058500 C 09/23/16 58.5 4.10 4.25
QCOM 160923C00059000 C 09/23/16 59.0 3.60 3.75
QCOM 160923C00059500 C 09/23/16 59.5 3.10 3.30
QCOM 160923C00060000 C 09/23/16 60.0 2.72 2.76
QCOM 160923C00060500 C 09/23/16 60.5 2.29 2.38
QCOM 160923C00061000 C 09/23/16 61.0 1.92 1.94
QCOM 160923C00061500 C 09/23/16 61.5 1.58 1.61
QCOM 160923C00062000 C 09/23/16 62.0 1.28 1.31
QCOM 160923C00062500 C 09/23/16 62.5 1.02 1.05
QCOM 160923C00063000 C 09/23/16 63.0 0.80 0.82
QCOM 160923C00063500 C 09/23/16 63.5 0.61 0.64
QCOM 160923C00064000 C 09/23/16 64.0 0.46 0.48
QCOM 160923C00064500 C 09/23/16 64.5 0.34 0.37
QCOM 160923C00065000 C 09/23/16 65.0 0.24 0.28
QCOM 160923C00065500 C 09/23/16 65.5 0.17 0.22
QCOM 160923C00066000 C 09/23/16 66.0 0.10 0.19
QCOM 160923C00066500 C 09/23/16 66.5 0.06 0.16
QCOM 160923C00067000 C 09/23/16 67.0 0.03 0.12
QCOM 160923C00067500 C 09/23/16 67.5 0.01 0.09
QCOM 160923C00068000 C 09/23/16 68.0 0.00 0.07
QCOM 160923C00068500 C 09/23/16 68.5 0.00 0.06
QCOM 160923C00069000 C 09/23/16 69.0 0.00 0.04
QCOM 160923C00069500 C 09/23/16 69.5 0.00 0.04
QCOM 160923C00070000 C 09/23/16 70.0 0.00 0.04
QCOM 160923C00070500 C 09/23/16 70.5 0.00 0.04
QCOM 160923C00071000 C 09/23/16 71.0 0.00 0.04
QCOM 160923C00072500 C 09/23/16 72.5 0.00 0.03
QCOM 160923C00075000 C 09/23/16 75.0 0.00 0.03
QCOM 160923C00080000 C 09/23/16 80.0 0.00 0.03
QCOM 160923C00085000 C 09/23/16 85.0 0.00 0.03
QCOM 160923C00090000 C 09/23/16 90.0 0.00 0.03
QCOM 160923P00045000 P 09/23/16 45.0 0.00 0.04
QCOM 160923P00046000 P 09/23/16 46.0 0.00 0.04
QCOM 160923P00047000 P 09/23/16 47.0 0.00 0.05
QCOM 160923P00048000 P 09/23/16 48.0 0.00 0.05
QCOM 160923P00049000 P 09/23/16 49.0 0.00 0.06
QCOM 160923P00050000 P 09/23/16 50.0 0.00 0.07
QCOM 160923P00052500 P 09/23/16 52.5 0.00 0.10
QCOM 160923P00054000 P 09/23/16 54.0 0.01 0.12
QCOM 160923P00054500 P 09/23/16 54.5 0.02 0.14
QCOM 160923P00055000 P 09/23/16 55.0 0.02 0.15
QCOM 160923P00055500 P 09/23/16 55.5 0.03 0.17
QCOM 160923P00056000 P 09/23/16 56.0 0.05 0.18
QCOM 160923P00056500 P 09/23/16 56.5 0.07 0.19
QCOM 160923P00057000 P 09/23/16 57.0 0.10 0.21
QCOM 160923P00057500 P 09/23/16 57.5 0.15 0.23
QCOM 160923P00058000 P 09/23/16 58.0 0.22 0.26
QCOM 160923P00058500 P 09/23/16 58.5 0.27 0.30
QCOM 160923P00059000 P 09/23/16 59.0 0.33 0.36
QCOM 160923P00059500 P 09/23/16 59.5 0.41 0.43
QCOM 160923P00060000 P 09/23/16 60.0 0.50 0.52
QCOM 160923P00060500 P 09/23/16 60.5 0.61 0.64
QCOM 160923P00061000 P 09/23/16 61.0 0.75 0.78
QCOM 160923P00061500 P 09/23/16 61.5 0.93 0.95
QCOM 160923P00062000 P 09/23/16 62.0 1.13 1.15
QCOM 160923P00062500 P 09/23/16 62.5 1.37 1.39
QCOM 160923P00063000 P 09/23/16 63.0 1.64 1.67
QCOM 160923P00063500 P 09/23/16 63.5 1.96 1.98
QCOM 160923P00064000 P 09/23/16 64.0 2.30 2.33
QCOM 160923P00064500 P 09/23/16 64.5 2.68 2.71
QCOM 160923P00065000 P 09/23/16 65.0 3.00 3.20
QCOM 160923P00065500 P 09/23/16 65.5 3.45 3.65
QCOM 160923P00066000 P 09/23/16 66.0 3.90 4.10
QCOM 160923P00066500 P 09/23/16 66.5 4.35 4.55
QCOM 160923P00067000 P 09/23/16 67.0 4.85 5.05
QCOM 160923P00067500 P 09/23/16 67.5 5.30 5.45
QCOM 160923P00068000 P 09/23/16 68.0 5.80 5.95
QCOM 160923P00068500 P 09/23/16 68.5 6.30 6.45
QCOM 160923P00069000 P 09/23/16 69.0 6.80 6.95
QCOM 160923P00069500 P 09/23/16 69.5 7.30 7.45
QCOM 160923P00070000 P 09/23/16 70.0 7.40 8.15
QCOM 160923P00070500 P 09/23/16 70.5 6.20 10.25
QCOM 160923P00071000 P 09/23/16 71.0 6.95 10.75
QCOM 160923P00072500 P 09/23/16 72.5 8.20 12.25
QCOM 160923P00075000 P 09/23/16 75.0 10.55 15.15
QCOM 160923P00080000 P 09/23/16 80.0 15.55 19.75
QCOM 160923P00085000 P 09/23/16 85.0 21.25 25.20
QCOM 160923P00090000 P 09/23/16 90.0 26.80 28.30
QCOM 160930C00050000 C 09/30/16 50.0 12.10 12.85
QCOM 160930C00054000 C 09/30/16 54.0 7.40 9.15
QCOM 160930C00054500 C 09/30/16 54.5 7.85 8.80
QCOM 160930C00055000 C 09/30/16 55.0 7.40 7.85
QCOM 160930C00055500 C 09/30/16 55.5 7.10 7.25
QCOM 160930C00056000 C 09/30/16 56.0 6.60 6.75
QCOM 160930C00056500 C 09/30/16 56.5 6.10 6.25
QCOM 160930C00057000 C 09/30/16 57.0 5.60 5.75
QCOM 160930C00057500 C 09/30/16 57.5 5.10 5.25
QCOM 160930C00058000 C 09/30/16 58.0 4.60 4.75
QCOM 160930C00058500 C 09/30/16 58.5 4.05 4.25
QCOM 160930C00059000 C 09/30/16 59.0 3.60 3.80
QCOM 160930C00059500 C 09/30/16 59.5 3.15 3.35
QCOM 160930C00060000 C 09/30/16 60.0 2.81 2.85
QCOM 160930C00060500 C 09/30/16 60.5 2.43 2.45
QCOM 160930C00061000 C 09/30/16 61.0 2.07 2.09
QCOM 160930C00061500 C 09/30/16 61.5 1.74 1.77
QCOM 160930C00062000 C 09/30/16 62.0 1.45 1.47
QCOM 160930C00062500 C 09/30/16 62.5 1.18 1.21
QCOM 160930C00063000 C 09/30/16 63.0 0.95 0.98
QCOM 160930C00063500 C 09/30/16 63.5 0.75 0.78
QCOM 160930C00064000 C 09/30/16 64.0 0.59 0.61
QCOM 160930C00064500 C 09/30/16 64.5 0.45 0.47
QCOM 160930C00065000 C 09/30/16 65.0 0.33 0.37
QCOM 160930C00065500 C 09/30/16 65.5 0.24 0.28
QCOM 160930C00066000 C 09/30/16 66.0 0.18 0.23
QCOM 160930C00066500 C 09/30/16 66.5 0.11 0.22
QCOM 160930C00067000 C 09/30/16 67.0 0.07 0.18
QCOM 160930C00067500 C 09/30/16 67.5 0.03 0.14
QCOM 160930C00068000 C 09/30/16 68.0 0.01 0.11
QCOM 160930C00068500 C 09/30/16 68.5 0.00 0.09
QCOM 160930C00069000 C 09/30/16 69.0 0.00 0.07
QCOM 160930C00069500 C 09/30/16 69.5 0.00 0.06
QCOM 160930C00070000 C 09/30/16 70.0 0.00 0.05
QCOM 160930C00070500 C 09/30/16 70.5 0.00 0.04
QCOM 160930C00071000 C 09/30/16 71.0 0.00 0.04
QCOM 160930P00050000 P 09/30/16 50.0 0.00 0.09
QCOM 160930P00054000 P 09/30/16 54.0 0.01 0.49
QCOM 160930P00054500 P 09/30/16 54.5 0.04 0.18
QCOM 160930P00055000 P 09/30/16 55.0 0.05 0.19
QCOM 160930P00055500 P 09/30/16 55.5 0.07 0.20
QCOM 160930P00056000 P 09/30/16 56.0 0.10 0.22
QCOM 160930P00056500 P 09/30/16 56.5 0.13 0.24
QCOM 160930P00057000 P 09/30/16 57.0 0.19 0.25
QCOM 160930P00057500 P 09/30/16 57.5 0.25 0.29
QCOM 160930P00058000 P 09/30/16 58.0 0.31 0.34
QCOM 160930P00058500 P 09/30/16 58.5 0.37 0.40
QCOM 160930P00059000 P 09/30/16 59.0 0.44 0.46
QCOM 160930P00059500 P 09/30/16 59.5 0.53 0.55
QCOM 160930P00060000 P 09/30/16 60.0 0.63 0.65
QCOM 160930P00060500 P 09/30/16 60.5 0.76 0.78
QCOM 160930P00061000 P 09/30/16 61.0 0.91 0.93
QCOM 160930P00061500 P 09/30/16 61.5 1.08 1.10
QCOM 160930P00062000 P 09/30/16 62.0 1.29 1.31
QCOM 160930P00062500 P 09/30/16 62.5 1.52 1.54
QCOM 160930P00063000 P 09/30/16 63.0 1.79 1.81
QCOM 160930P00063500 P 09/30/16 63.5 2.09 2.12
QCOM 160930P00064000 P 09/30/16 64.0 2.41 2.46
QCOM 160930P00064500 P 09/30/16 64.5 2.78 2.82
QCOM 160930P00065000 P 09/30/16 65.0 3.10 3.30
QCOM 160930P00065500 P 09/30/16 65.5 3.50 3.70
QCOM 160930P00066000 P 09/30/16 66.0 3.95 4.15
QCOM 160930P00066500 P 09/30/16 66.5 4.40 4.60
QCOM 160930P00067000 P 09/30/16 67.0 4.85 5.05
QCOM 160930P00067500 P 09/30/16 67.5 5.35 5.55
QCOM 160930P00068000 P 09/30/16 68.0 5.80 5.95
QCOM 160930P00068500 P 09/30/16 68.5 6.30 6.45
QCOM 160930P00069000 P 09/30/16 69.0 6.80 6.95
QCOM 160930P00069500 P 09/30/16 69.5 7.30 7.45
QCOM 160930P00070000 P 09/30/16 70.0 7.40 8.20
QCOM 160930P00070500 P 09/30/16 70.5 7.90 8.70
QCOM 160930P00071000 P 09/30/16 71.0 8.40 9.20
QCOM 161007C00055500 C 10/07/16 55.5 7.05 7.30
QCOM 161007C00056000 C 10/07/16 56.0 6.50 6.85
QCOM 161007C00056500 C 10/07/16 56.5 6.05 6.30
QCOM 161007C00057000 C 10/07/16 57.0 5.55 5.80
QCOM 161007C00057500 C 10/07/16 57.5 5.00 5.30
QCOM 161007C00058000 C 10/07/16 58.0 4.55 4.80
QCOM 161007C00058500 C 10/07/16 58.5 4.10 4.35
QCOM 161007C00059000 C 10/07/16 59.0 3.65 3.90
QCOM 161007C00059500 C 10/07/16 59.5 3.20 3.50
QCOM 161007C00060000 C 10/07/16 60.0 2.91 2.98
QCOM 161007C00060500 C 10/07/16 60.5 2.52 2.63
QCOM 161007C00061000 C 10/07/16 61.0 2.17 2.31
QCOM 161007C00061500 C 10/07/16 61.5 1.85 1.98
QCOM 161007C00062000 C 10/07/16 62.0 1.55 1.68
QCOM 161007C00062500 C 10/07/16 62.5 1.29 1.40
QCOM 161007C00063000 C 10/07/16 63.0 1.05 1.16
QCOM 161007C00063500 C 10/07/16 63.5 0.84 0.95
QCOM 161007C00064000 C 10/07/16 64.0 0.66 0.76
QCOM 161007C00064500 C 10/07/16 64.5 0.52 0.61
QCOM 161007C00065000 C 10/07/16 65.0 0.40 0.48
QCOM 161007C00065500 C 10/07/16 65.5 0.29 0.39
QCOM 161007C00066000 C 10/07/16 66.0 0.21 0.28
QCOM 161007C00066500 C 10/07/16 66.5 0.16 0.26
QCOM 161007C00067000 C 10/07/16 67.0 0.11 0.23
QCOM 161007C00067500 C 10/07/16 67.5 0.06 0.19
QCOM 161007C00068000 C 10/07/16 68.0 0.03 0.15
QCOM 161007C00068500 C 10/07/16 68.5 0.01 0.12
QCOM 161007C00069000 C 10/07/16 69.0 0.00 0.10
QCOM 161007C00069500 C 10/07/16 69.5 0.00 0.08
QCOM 161007C00070000 C 10/07/16 70.0 0.00 0.07
QCOM 161007C00070500 C 10/07/16 70.5 0.00 0.05
QCOM 161007C00071000 C 10/07/16 71.0 0.00 0.11
QCOM 161007P00055500 P 10/07/16 55.5 0.12 0.25
QCOM 161007P00056000 P 10/07/16 56.0 0.16 0.29
QCOM 161007P00056500 P 10/07/16 56.5 0.20 0.30
QCOM 161007P00057000 P 10/07/16 57.0 0.26 0.36
QCOM 161007P00057500 P 10/07/16 57.5 0.31 0.41
QCOM 161007P00058000 P 10/07/16 58.0 0.37 0.46
QCOM 161007P00058500 P 10/07/16 58.5 0.45 0.54
QCOM 161007P00059000 P 10/07/16 59.0 0.53 0.62
QCOM 161007P00059500 P 10/07/16 59.5 0.63 0.69
QCOM 161007P00060000 P 10/07/16 60.0 0.73 0.83
QCOM 161007P00060500 P 10/07/16 60.5 0.86 0.96
QCOM 161007P00061000 P 10/07/16 61.0 1.02 1.12
QCOM 161007P00061500 P 10/07/16 61.5 1.19 1.30
QCOM 161007P00062000 P 10/07/16 62.0 1.39 1.51
QCOM 161007P00062500 P 10/07/16 62.5 1.62 1.75
QCOM 161007P00063000 P 10/07/16 63.0 1.88 2.02
QCOM 161007P00063500 P 10/07/16 63.5 2.17 2.31
QCOM 161007P00064000 P 10/07/16 64.0 2.50 2.63
QCOM 161007P00064500 P 10/07/16 64.5 2.84 2.97
QCOM 161007P00065000 P 10/07/16 65.0 3.15 3.40
QCOM 161007P00065500 P 10/07/16 65.5 3.55 3.80
QCOM 161007P00066000 P 10/07/16 66.0 3.95 4.25
QCOM 161007P00066500 P 10/07/16 66.5 4.40 4.70
QCOM 161007P00067000 P 10/07/16 67.0 4.85 5.15
QCOM 161007P00067500 P 10/07/16 67.5 5.30 5.60
QCOM 161007P00068000 P 10/07/16 68.0 5.80 6.10
QCOM 161007P00068500 P 10/07/16 68.5 6.30 6.50
QCOM 161007P00069000 P 10/07/16 69.0 6.75 7.00
QCOM 161007P00069500 P 10/07/16 69.5 7.25 7.50
QCOM 161007P00070000 P 10/07/16 70.0 5.70 9.80
QCOM 161007P00070500 P 10/07/16 70.5 6.25 9.90
QCOM 161007P00071000 P 10/07/16 71.0 8.25 9.20
QCOM 161021C00030000 C 10/21/16 30.0 31.90 33.35
QCOM 161021C00035000 C 10/21/16 35.0 25.50 28.30
QCOM 161021C00040000 C 10/21/16 40.0 20.75 24.85
QCOM 161021C00041000 C 10/21/16 41.0 19.50 23.90
QCOM 161021C00042000 C 10/21/16 42.0 18.55 23.00
QCOM 161021C00043000 C 10/21/16 43.0 19.05 20.55
QCOM 161021C00044000 C 10/21/16 44.0 17.15 20.55
QCOM 161021C00045000 C 10/21/16 45.0 17.05 18.55
QCOM 161021C00046000 C 10/21/16 46.0 16.10 17.55
QCOM 161021C00047000 C 10/21/16 47.0 15.10 16.55
QCOM 161021C00048000 C 10/21/16 48.0 14.10 15.55
QCOM 161021C00049000 C 10/21/16 49.0 13.05 14.55
QCOM 161021C00050000 C 10/21/16 50.0 12.05 13.55
QCOM 161021C00052500 C 10/21/16 52.5 10.10 10.25
QCOM 161021C00055000 C 10/21/16 55.0 7.60 7.75
QCOM 161021C00057500 C 10/21/16 57.5 5.15 5.30
QCOM 161021C00060000 C 10/21/16 60.0 3.15 3.25
QCOM 161021C00062500 C 10/21/16 62.5 1.63 1.66
QCOM 161021C00065000 C 10/21/16 65.0 0.64 0.66
QCOM 161021C00067500 C 10/21/16 67.5 0.18 0.21
QCOM 161021C00070000 C 10/21/16 70.0 0.04 0.06
QCOM 161021C00072500 C 10/21/16 72.5 0.00 0.04
QCOM 161021C00075000 C 10/21/16 75.0 0.00 0.03
QCOM 161021C00080000 C 10/21/16 80.0 0.00 0.02
QCOM 161021C00085000 C 10/21/16 85.0 0.00 0.02
QCOM 161021C00090000 C 10/21/16 90.0 0.00 0.02
QCOM 161021P00030000 P 10/21/16 30.0 0.00 0.03
QCOM 161021P00035000 P 10/21/16 35.0 0.00 0.03
QCOM 161021P00040000 P 10/21/16 40.0 0.00 0.04
QCOM 161021P00041000 P 10/21/16 41.0 0.00 0.04
QCOM 161021P00042000 P 10/21/16 42.0 0.00 0.05
QCOM 161021P00043000 P 10/21/16 43.0 0.01 0.05
QCOM 161021P00044000 P 10/21/16 44.0 0.01 0.05
QCOM 161021P00045000 P 10/21/16 45.0 0.01 0.06
QCOM 161021P00046000 P 10/21/16 46.0 0.02 0.04
QCOM 161021P00047000 P 10/21/16 47.0 0.03 0.05
QCOM 161021P00048000 P 10/21/16 48.0 0.04 0.06
QCOM 161021P00049000 P 10/21/16 49.0 0.05 0.08
QCOM 161021P00050000 P 10/21/16 50.0 0.07 0.09
QCOM 161021P00052500 P 10/21/16 52.5 0.14 0.15
QCOM 161021P00055000 P 10/21/16 55.0 0.26 0.29
QCOM 161021P00057500 P 10/21/16 57.5 0.51 0.53
QCOM 161021P00060000 P 10/21/16 60.0 1.01 1.03
QCOM 161021P00062500 P 10/21/16 62.5 1.95 1.97
QCOM 161021P00065000 P 10/21/16 65.0 3.45 3.55
QCOM 161021P00067500 P 10/21/16 67.5 5.45 5.65
QCOM 161021P00070000 P 10/21/16 70.0 7.30 8.20
QCOM 161021P00072500 P 10/21/16 72.5 9.15 12.25
QCOM 161021P00075000 P 10/21/16 75.0 10.50 14.75
QCOM 161021P00080000 P 10/21/16 80.0 15.70 19.75
QCOM 161021P00085000 P 10/21/16 85.0 20.70 24.20
QCOM 161021P00090000 P 10/21/16 90.0 27.05 28.25
QCOM 161118C00050000 C 11/18/16 50.0 12.10 13.55
QCOM 161118C00055000 C 11/18/16 55.0 7.60 8.50
QCOM 161118C00057500 C 11/18/16 57.5 5.80 5.95
QCOM 161118C00060000 C 11/18/16 60.0 4.00 4.10
QCOM 161118C00062500 C 11/18/16 62.5 2.56 2.59
QCOM 161118C00065000 C 11/18/16 65.0 1.45 1.48
QCOM 161118C00067500 C 11/18/16 67.5 0.73 0.76
QCOM 161118C00070000 C 11/18/16 70.0 0.33 0.37
QCOM 161118C00072500 C 11/18/16 72.5 0.13 0.18
QCOM 161118C00075000 C 11/18/16 75.0 0.04 0.09
QCOM 161118C00080000 C 11/18/16 80.0 0.00 0.05
QCOM 161118C00085000 C 11/18/16 85.0 0.00 0.03
QCOM 161118C00090000 C 11/18/16 90.0 0.00 0.03
QCOM 161118P00050000 P 11/18/16 50.0 0.27 0.32
QCOM 161118P00055000 P 11/18/16 55.0 0.69 0.74
QCOM 161118P00057500 P 11/18/16 57.5 1.14 1.17
QCOM 161118P00060000 P 11/18/16 60.0 1.82 1.85
QCOM 161118P00062500 P 11/18/16 62.5 2.83 2.86
QCOM 161118P00065000 P 11/18/16 65.0 4.20 4.35
QCOM 161118P00067500 P 11/18/16 67.5 6.00 6.10
QCOM 161118P00070000 P 11/18/16 70.0 7.70 8.50
QCOM 161118P00072500 P 11/18/16 72.5 9.90 10.75
QCOM 161118P00075000 P 11/18/16 75.0 12.20 13.50
QCOM 161118P00080000 P 11/18/16 80.0 16.00 19.40
QCOM 161118P00085000 P 11/18/16 85.0 20.70 24.75
QCOM 161118P00090000 P 11/18/16 90.0 26.80 28.65
QCOM 161216C00045000 C 12/16/16 45.0 17.05 18.55
QCOM 161216C00050000 C 12/16/16 50.0 12.05 13.55
QCOM 161216C00052500 C 12/16/16 52.5 10.00 10.75
QCOM 161216C00055000 C 12/16/16 55.0 7.95 8.25
QCOM 161216C00057500 C 12/16/16 57.5 5.95 6.20
QCOM 161216C00060000 C 12/16/16 60.0 4.20 4.30
QCOM 161216C00062500 C 12/16/16 62.5 2.79 2.82
QCOM 161216C00065000 C 12/16/16 65.0 1.68 1.71
QCOM 161216C00067500 C 12/16/16 67.5 0.92 0.96
QCOM 161216C00070000 C 12/16/16 70.0 0.46 0.50
QCOM 161216C00072500 C 12/16/16 72.5 0.21 0.26
QCOM 161216C00075000 C 12/16/16 75.0 0.08 0.14
QCOM 161216P00045000 P 12/16/16 45.0 0.21 0.28
QCOM 161216P00050000 P 12/16/16 50.0 0.46 0.49
QCOM 161216P00052500 P 12/16/16 52.5 0.67 0.71
QCOM 161216P00055000 P 12/16/16 55.0 1.02 1.05
QCOM 161216P00057500 P 12/16/16 57.5 1.55 1.58
QCOM 161216P00060000 P 12/16/16 60.0 2.34 2.36
QCOM 161216P00062500 P 12/16/16 62.5 3.40 3.50
QCOM 161216P00065000 P 12/16/16 65.0 4.85 4.95
QCOM 161216P00067500 P 12/16/16 67.5 6.60 6.75
QCOM 161216P00070000 P 12/16/16 70.0 8.25 9.05
QCOM 161216P00072500 P 12/16/16 72.5 10.25 11.65
QCOM 161216P00075000 P 12/16/16 75.0 12.50 14.00
QCOM 170120C00023000 C 01/20/17 23.0 38.85 40.85
QCOM 170120C00025000 C 01/20/17 25.0 35.55 39.85
QCOM 170120C00030000 C 01/20/17 30.0 31.85 33.80
QCOM 170120C00035000 C 01/20/17 35.0 26.85 28.80
QCOM 170120C00040000 C 01/20/17 40.0 21.85 23.75
QCOM 170120C00045000 C 01/20/17 45.0 17.05 18.55
QCOM 170120C00050000 C 01/20/17 50.0 12.50 13.20
QCOM 170120C00052500 C 01/20/17 52.5 10.05 10.95
QCOM 170120C00055000 C 01/20/17 55.0 8.15 8.50
QCOM 170120C00057500 C 01/20/17 57.5 6.25 6.40
QCOM 170120C00060000 C 01/20/17 60.0 4.55 4.65
QCOM 170120C00062500 C 01/20/17 62.5 3.10 3.20
QCOM 170120C00065000 C 01/20/17 65.0 2.02 2.09
QCOM 170120C00067500 C 01/20/17 67.5 1.20 1.27
QCOM 170120C00070000 C 01/20/17 70.0 0.67 0.75
QCOM 170120C00072500 C 01/20/17 72.5 0.36 0.41
QCOM 170120C00075000 C 01/20/17 75.0 0.18 0.23
QCOM 170120C00077500 C 01/20/17 77.5 0.09 0.13
QCOM 170120C00080000 C 01/20/17 80.0 0.04 0.08
QCOM 170120C00082500 C 01/20/17 82.5 0.01 0.05
QCOM 170120C00085000 C 01/20/17 85.0 0.00 0.04
QCOM 170120C00090000 C 01/20/17 90.0 0.00 0.02
QCOM 170120C00095000 C 01/20/17 95.0 0.00 0.03
QCOM 170120C00100000 C 01/20/17 100.0 0.00 0.03
QCOM 170120C00105000 C 01/20/17 105.0 0.00 0.02
QCOM 170120C00110000 C 01/20/17 110.0 0.00 0.01
QCOM 170120P00023000 P 01/20/17 23.0 0.00 0.05
QCOM 170120P00025000 P 01/20/17 25.0 0.01 0.05
QCOM 170120P00030000 P 01/20/17 30.0 0.03 0.09
QCOM 170120P00035000 P 01/20/17 35.0 0.10 0.15
QCOM 170120P00040000 P 01/20/17 40.0 0.20 0.25
QCOM 170120P00045000 P 01/20/17 45.0 0.35 0.42
QCOM 170120P00050000 P 01/20/17 50.0 0.66 0.74
QCOM 170120P00052500 P 01/20/17 52.5 0.97 1.01
QCOM 170120P00055000 P 01/20/17 55.0 1.32 1.43
QCOM 170120P00057500 P 01/20/17 57.5 1.94 1.99
QCOM 170120P00060000 P 01/20/17 60.0 2.73 2.84
QCOM 170120P00062500 P 01/20/17 62.5 3.80 3.95
QCOM 170120P00065000 P 01/20/17 65.0 5.20 5.35
QCOM 170120P00067500 P 01/20/17 67.5 6.90 7.05
QCOM 170120P00070000 P 01/20/17 70.0 8.30 9.20
QCOM 170120P00072500 P 01/20/17 72.5 10.35 11.70
QCOM 170120P00075000 P 01/20/17 75.0 12.70 14.05
QCOM 170120P00077500 P 01/20/17 77.5 15.00 16.45
QCOM 170120P00080000 P 01/20/17 80.0 17.55 18.90
QCOM 170120P00082500 P 01/20/17 82.5 19.95 21.40
QCOM 170120P00085000 P 01/20/17 85.0 22.20 24.10
QCOM 170120P00090000 P 01/20/17 90.0 27.15 29.05
QCOM 170120P00095000 P 01/20/17 95.0 32.15 34.15
QCOM 170120P00100000 P 01/20/17 100.0 37.10 39.10
QCOM 170120P00105000 P 01/20/17 105.0 42.10 44.05
QCOM 170120P00110000 P 01/20/17 110.0 47.10 49.05
QCOM 170317C00030000 C 03/17/17 30.0 32.40 33.65
QCOM 170317C00035000 C 03/17/17 35.0 26.10 29.85
QCOM 170317C00040000 C 03/17/17 40.0 22.25 23.75
QCOM 170317C00045000 C 03/17/17 45.0 17.10 18.55
QCOM 170317C00050000 C 03/17/17 50.0 12.35 13.85
QCOM 170317C00052500 C 03/17/17 52.5 10.70 10.95
QCOM 170317C00055000 C 03/17/17 55.0 8.65 9.05
QCOM 170317C00057500 C 03/17/17 57.5 6.75 7.20
QCOM 170317C00060000 C 03/17/17 60.0 5.15 5.40
QCOM 170317C00062500 C 03/17/17 62.5 3.85 4.00
QCOM 170317C00065000 C 03/17/17 65.0 2.72 2.84
QCOM 170317C00067500 C 03/17/17 67.5 1.82 1.92
QCOM 170317C00070000 C 03/17/17 70.0 1.18 1.28
QCOM 170317C00072500 C 03/17/17 72.5 0.71 0.81
QCOM 170317C00075000 C 03/17/17 75.0 0.41 0.52
QCOM 170317C00080000 C 03/17/17 80.0 0.11 0.20
QCOM 170317P00030000 P 03/17/17 30.0 0.09 0.18
QCOM 170317P00035000 P 03/17/17 35.0 0.19 0.29
QCOM 170317P00040000 P 03/17/17 40.0 0.36 0.46
QCOM 170317P00045000 P 03/17/17 45.0 0.64 0.74
QCOM 170317P00050000 P 03/17/17 50.0 1.14 1.21
QCOM 170317P00052500 P 03/17/17 52.5 1.54 1.66
QCOM 170317P00055000 P 03/17/17 55.0 2.08 2.15
QCOM 170317P00057500 P 03/17/17 57.5 2.78 2.87
QCOM 170317P00060000 P 03/17/17 60.0 3.70 3.80
QCOM 170317P00062500 P 03/17/17 62.5 4.80 4.95
QCOM 170317P00065000 P 03/17/17 65.0 6.20 6.35
QCOM 170317P00067500 P 03/17/17 67.5 7.85 8.00
QCOM 170317P00070000 P 03/17/17 70.0 9.70 9.90
QCOM 170317P00072500 P 03/17/17 72.5 11.35 12.45
QCOM 170317P00075000 P 03/17/17 75.0 13.25 14.65
QCOM 170317P00080000 P 03/17/17 80.0 17.85 19.35
QCOM 170421C00035000 C 04/21/17 35.0 26.85 28.85
QCOM 170421C00040000 C 04/21/17 40.0 20.75 24.85
QCOM 170421C00045000 C 04/21/17 45.0 17.10 18.60
QCOM 170421C00050000 C 04/21/17 50.0 12.55 13.95
QCOM 170421C00055000 C 04/21/17 55.0 8.95 9.35
QCOM 170421C00057500 C 04/21/17 57.5 7.10 7.60
QCOM 170421C00060000 C 04/21/17 60.0 5.65 5.80
QCOM 170421C00062500 C 04/21/17 62.5 4.30 4.40
QCOM 170421C00065000 C 04/21/17 65.0 3.15 3.25
QCOM 170421C00067500 C 04/21/17 67.5 2.23 2.31
QCOM 170421C00070000 C 04/21/17 70.0 1.53 1.62
QCOM 170421C00072500 C 04/21/17 72.5 1.01 1.09
QCOM 170421C00075000 C 04/21/17 75.0 0.65 0.72
QCOM 170421C00080000 C 04/21/17 80.0 0.24 0.31
QCOM 170421C00085000 C 04/21/17 85.0 0.08 0.15
QCOM 170421C00090000 C 04/21/17 90.0 0.02 0.08
QCOM 170421P00035000 P 04/21/17 35.0 0.29 0.35
QCOM 170421P00040000 P 04/21/17 40.0 0.51 0.56
QCOM 170421P00045000 P 04/21/17 45.0 0.86 0.91
QCOM 170421P00050000 P 04/21/17 50.0 1.47 1.53
QCOM 170421P00055000 P 04/21/17 55.0 2.49 2.56
QCOM 170421P00057500 P 04/21/17 57.5 3.20 3.35
QCOM 170421P00060000 P 04/21/17 60.0 4.15 4.25
QCOM 170421P00062500 P 04/21/17 62.5 5.30 5.40
QCOM 170421P00065000 P 04/21/17 65.0 6.65 6.80
QCOM 170421P00067500 P 04/21/17 67.5 8.25 8.45
QCOM 170421P00070000 P 04/21/17 70.0 10.05 10.20
QCOM 170421P00072500 P 04/21/17 72.5 11.85 12.20
QCOM 170421P00075000 P 04/21/17 75.0 13.30 14.70
QCOM 170421P00080000 P 04/21/17 80.0 17.95 19.45
QCOM 170421P00085000 P 04/21/17 85.0 21.45 25.55
QCOM 170421P00090000 P 04/21/17 90.0 27.45 29.40
QCOM 170616C00035000 C 06/16/17 35.0 26.85 28.75
QCOM 170616C00040000 C 06/16/17 40.0 21.05 25.15
QCOM 170616C00045000 C 06/16/17 45.0 17.35 18.25
QCOM 170616C00050000 C 06/16/17 50.0 13.15 14.10
QCOM 170616C00055000 C 06/16/17 55.0 9.20 9.70
QCOM 170616C00057500 C 06/16/17 57.5 7.55 7.75
QCOM 170616C00060000 C 06/16/17 60.0 6.00 6.20
QCOM 170616C00062500 C 06/16/17 62.5 4.65 4.80
QCOM 170616C00065000 C 06/16/17 65.0 3.55 3.65
QCOM 170616C00067500 C 06/16/17 67.5 2.60 2.72
QCOM 170616C00070000 C 06/16/17 70.0 1.85 1.96
QCOM 170616C00072500 C 06/16/17 72.5 1.29 1.38
QCOM 170616C00075000 C 06/16/17 75.0 0.87 0.96
QCOM 170616C00080000 C 06/16/17 80.0 0.37 0.44
QCOM 170616C00085000 C 06/16/17 85.0 0.15 0.21
QCOM 170616C00090000 C 06/16/17 90.0 0.06 0.11
QCOM 170616P00035000 P 06/16/17 35.0 0.43 0.48
QCOM 170616P00040000 P 06/16/17 40.0 0.71 0.76
QCOM 170616P00045000 P 06/16/17 45.0 1.16 1.20
QCOM 170616P00050000 P 06/16/17 50.0 1.88 1.93
QCOM 170616P00055000 P 06/16/17 55.0 3.05 3.15
QCOM 170616P00057500 P 06/16/17 57.5 3.85 3.95
QCOM 170616P00060000 P 06/16/17 60.0 4.85 4.95
QCOM 170616P00062500 P 06/16/17 62.5 6.00 6.15
QCOM 170616P00065000 P 06/16/17 65.0 7.40 7.55
QCOM 170616P00067500 P 06/16/17 67.5 9.00 9.10
QCOM 170616P00070000 P 06/16/17 70.0 10.75 10.90
QCOM 170616P00072500 P 06/16/17 72.5 12.60 12.85
QCOM 170616P00075000 P 06/16/17 75.0 13.95 15.10
QCOM 170616P00080000 P 06/16/17 80.0 18.50 19.55
QCOM 170616P00085000 P 06/16/17 85.0 22.10 25.70
QCOM 170616P00090000 P 06/16/17 90.0 26.50 30.85
QCOM 180119C00023000 C 01/19/18 23.0 37.75 41.35
QCOM 180119C00025000 C 01/19/18 25.0 35.95 39.35
QCOM 180119C00030000 C 01/19/18 30.0 30.95 34.35
QCOM 180119C00035000 C 01/19/18 35.0 25.95 29.35
QCOM 180119C00040000 C 01/19/18 40.0 21.10 24.35
QCOM 180119C00045000 C 01/19/18 45.0 15.90 18.40
QCOM 180119C00050000 C 01/19/18 50.0 13.85 14.70
QCOM 180119C00052500 C 01/19/18 52.5 12.05 12.60
QCOM 180119C00055000 C 01/19/18 55.0 10.35 10.85
QCOM 180119C00057500 C 01/19/18 57.5 8.80 9.10
QCOM 180119C00060000 C 01/19/18 60.0 7.50 7.65
QCOM 180119C00062500 C 01/19/18 62.5 6.20 6.40
QCOM 180119C00065000 C 01/19/18 65.0 5.05 5.20
QCOM 180119C00067500 C 01/19/18 67.5 4.10 4.25
QCOM 180119C00070000 C 01/19/18 70.0 3.25 3.40
QCOM 180119C00072500 C 01/19/18 72.5 2.56 2.70
QCOM 180119C00075000 C 01/19/18 75.0 1.98 2.11
QCOM 180119C00080000 C 01/19/18 80.0 1.16 1.26
QCOM 180119C00085000 C 01/19/18 85.0 0.65 0.74
QCOM 180119C00090000 C 01/19/18 90.0 0.35 0.44
QCOM 180119P00023000 P 01/19/18 23.0 0.30 0.39
QCOM 180119P00025000 P 01/19/18 25.0 0.42 0.47
QCOM 180119P00030000 P 01/19/18 30.0 0.67 0.73
QCOM 180119P00035000 P 01/19/18 35.0 1.04 1.11
QCOM 180119P00040000 P 01/19/18 40.0 1.57 1.64
QCOM 180119P00045000 P 01/19/18 45.0 2.33 2.42
QCOM 180119P00050000 P 01/19/18 50.0 3.40 3.55
QCOM 180119P00052500 P 01/19/18 52.5 4.10 4.25
QCOM 180119P00055000 P 01/19/18 55.0 4.90 5.10
QCOM 180119P00057500 P 01/19/18 57.5 5.85 6.05
QCOM 180119P00060000 P 01/19/18 60.0 6.95 7.15
QCOM 180119P00062500 P 01/19/18 62.5 8.20 8.35
QCOM 180119P00065000 P 01/19/18 65.0 9.55 9.75
QCOM 180119P00067500 P 01/19/18 67.5 11.10 11.30
QCOM 180119P00070000 P 01/19/18 70.0 12.75 12.95
QCOM 180119P00072500 P 01/19/18 72.5 14.55 14.75
QCOM 180119P00075000 P 01/19/18 75.0 16.45 16.65
QCOM 180119P00080000 P 01/19/18 80.0 20.25 21.05
QCOM 180119P00085000 P 01/19/18 85.0 24.65 25.50
QCOM 180119P00090000 P 01/19/18 90.0 27.50 32.15

OPRA data is delayed 15 minutes.