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 (2016-12-16)Premium Content

Qualcomm Inc (QCOM)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 170303C00030000 C 03/03/17 30.0 25.10 28.95
QCOM 170303C00035000 C 03/03/17 35.0 19.70 24.05
QCOM 170303C00040000 C 03/03/17 40.0 15.30 19.00
QCOM 170303C00044000 C 03/03/17 44.0 10.90 15.05
QCOM 170303C00045000 C 03/03/17 45.0 10.35 14.05
QCOM 170303C00046000 C 03/03/17 46.0 8.90 13.05
QCOM 170303C00047000 C 03/03/17 47.0 7.90 12.05
QCOM 170303C00048000 C 03/03/17 48.0 7.30 10.95
QCOM 170303C00049500 C 03/03/17 49.5 5.95 9.35
QCOM 170303C00050000 C 03/03/17 50.0 5.45 8.00
QCOM 170303C00050500 C 03/03/17 50.5 4.95 7.90
QCOM 170303C00051000 C 03/03/17 51.0 4.45 7.40
QCOM 170303C00051500 C 03/03/17 51.5 5.35 5.85
QCOM 170303C00052000 C 03/03/17 52.0 5.15 5.25
QCOM 170303C00052500 C 03/03/17 52.5 4.60 4.80
QCOM 170303C00053000 C 03/03/17 53.0 4.15 4.25
QCOM 170303C00053500 C 03/03/17 53.5 3.65 3.75
QCOM 170303C00054000 C 03/03/17 54.0 3.15 3.25
QCOM 170303C00054500 C 03/03/17 54.5 2.67 2.76
QCOM 170303C00055000 C 03/03/17 55.0 2.17 2.26
QCOM 170303C00055500 C 03/03/17 55.5 1.67 1.76
QCOM 170303C00056000 C 03/03/17 56.0 1.17 1.26
QCOM 170303C00056500 C 03/03/17 56.5 0.73 0.78
QCOM 170303C00057000 C 03/03/17 57.0 0.49 0.52
QCOM 170303C00057500 C 03/03/17 57.5 0.31 0.34
QCOM 170303C00058000 C 03/03/17 58.0 0.19 0.22
QCOM 170303C00058500 C 03/03/17 58.5 0.11 0.13
QCOM 170303C00059000 C 03/03/17 59.0 0.07 0.09
QCOM 170303C00059500 C 03/03/17 59.5 0.04 0.06
QCOM 170303C00060000 C 03/03/17 60.0 0.02 0.04
QCOM 170303C00060500 C 03/03/17 60.5 0.01 0.03
QCOM 170303C00061000 C 03/03/17 61.0 0.00 0.03
QCOM 170303C00061500 C 03/03/17 61.5 0.00 0.03
QCOM 170303C00062000 C 03/03/17 62.0 0.00 0.04
QCOM 170303C00062500 C 03/03/17 62.5 0.00 0.03
QCOM 170303C00063000 C 03/03/17 63.0 0.00 0.04
QCOM 170303C00063500 C 03/03/17 63.5 0.00 0.02
QCOM 170303C00064000 C 03/03/17 64.0 0.00 0.02
QCOM 170303C00064500 C 03/03/17 64.5 0.00 0.03
QCOM 170303C00065000 C 03/03/17 65.0 0.00 0.03
QCOM 170303C00065500 C 03/03/17 65.5 0.00 0.02
QCOM 170303C00066000 C 03/03/17 66.0 0.00 0.02
QCOM 170303C00066500 C 03/03/17 66.5 0.00 0.03
QCOM 170303C00067000 C 03/03/17 67.0 0.00 0.03
QCOM 170303C00067500 C 03/03/17 67.5 0.00 0.02
QCOM 170303C00068000 C 03/03/17 68.0 0.00 0.02
QCOM 170303C00068500 C 03/03/17 68.5 0.00 0.02
QCOM 170303C00069000 C 03/03/17 69.0 0.00 0.02
QCOM 170303C00069500 C 03/03/17 69.5 0.00 0.02
QCOM 170303C00070000 C 03/03/17 70.0 0.00 0.02
QCOM 170303C00070500 C 03/03/17 70.5 0.00 0.03
QCOM 170303C00071000 C 03/03/17 71.0 0.00 0.02
QCOM 170303C00071500 C 03/03/17 71.5 0.00 0.02
QCOM 170303C00072000 C 03/03/17 72.0 0.00 0.02
QCOM 170303C00072500 C 03/03/17 72.5 0.00 0.02
QCOM 170303C00073000 C 03/03/17 73.0 0.00 0.02
QCOM 170303C00075000 C 03/03/17 75.0 0.00 0.02
QCOM 170303C00080000 C 03/03/17 80.0 0.00 0.02
QCOM 170303C00085000 C 03/03/17 85.0 0.00 0.02
QCOM 170303P00030000 P 03/03/17 30.0 0.00 0.03
QCOM 170303P00035000 P 03/03/17 35.0 0.00 0.03
QCOM 170303P00040000 P 03/03/17 40.0 0.00 0.02
QCOM 170303P00044000 P 03/03/17 44.0 0.00 0.02
QCOM 170303P00045000 P 03/03/17 45.0 0.00 0.02
QCOM 170303P00046000 P 03/03/17 46.0 0.00 0.02
QCOM 170303P00047000 P 03/03/17 47.0 0.00 0.02
QCOM 170303P00048000 P 03/03/17 48.0 0.00 0.02
QCOM 170303P00049500 P 03/03/17 49.5 0.00 0.02
QCOM 170303P00050000 P 03/03/17 50.0 0.00 0.03
QCOM 170303P00050500 P 03/03/17 50.5 0.00 0.02
QCOM 170303P00051000 P 03/03/17 51.0 0.00 0.02
QCOM 170303P00051500 P 03/03/17 51.5 0.00 0.03
QCOM 170303P00052000 P 03/03/17 52.0 0.01 0.03
QCOM 170303P00052500 P 03/03/17 52.5 0.01 0.03
QCOM 170303P00053000 P 03/03/17 53.0 0.02 0.05
QCOM 170303P00053500 P 03/03/17 53.5 0.03 0.06
QCOM 170303P00054000 P 03/03/17 54.0 0.05 0.10
QCOM 170303P00054500 P 03/03/17 54.5 0.09 0.13
QCOM 170303P00055000 P 03/03/17 55.0 0.14 0.16
QCOM 170303P00055500 P 03/03/17 55.5 0.22 0.24
QCOM 170303P00056000 P 03/03/17 56.0 0.34 0.37
QCOM 170303P00056500 P 03/03/17 56.5 0.53 0.56
QCOM 170303P00057000 P 03/03/17 57.0 0.80 0.83
QCOM 170303P00057500 P 03/03/17 57.5 1.11 1.16
QCOM 170303P00058000 P 03/03/17 58.0 1.48 1.53
QCOM 170303P00058500 P 03/03/17 58.5 1.89 1.97
QCOM 170303P00059000 P 03/03/17 59.0 2.33 2.51
QCOM 170303P00059500 P 03/03/17 59.5 2.81 2.88
QCOM 170303P00060000 P 03/03/17 60.0 3.30 3.40
QCOM 170303P00060500 P 03/03/17 60.5 3.60 4.15
QCOM 170303P00061000 P 03/03/17 61.0 4.20 4.40
QCOM 170303P00061500 P 03/03/17 61.5 4.75 4.90
QCOM 170303P00062000 P 03/03/17 62.0 5.25 5.65
QCOM 170303P00062500 P 03/03/17 62.5 4.60 7.60
QCOM 170303P00063000 P 03/03/17 63.0 5.55 8.10
QCOM 170303P00063500 P 03/03/17 63.5 6.75 8.15
QCOM 170303P00064000 P 03/03/17 64.0 7.25 8.10
QCOM 170303P00064500 P 03/03/17 64.5 7.75 9.45
QCOM 170303P00065000 P 03/03/17 65.0 7.35 10.10
QCOM 170303P00065500 P 03/03/17 65.5 7.55 10.60
QCOM 170303P00066000 P 03/03/17 66.0 7.90 11.15
QCOM 170303P00066500 P 03/03/17 66.5 8.40 11.40
QCOM 170303P00067000 P 03/03/17 67.0 10.25 10.75
QCOM 170303P00067500 P 03/03/17 67.5 9.75 12.55
QCOM 170303P00068000 P 03/03/17 68.0 9.50 12.90
QCOM 170303P00068500 P 03/03/17 68.5 10.50 13.55
QCOM 170303P00069000 P 03/03/17 69.0 10.55 14.10
QCOM 170303P00069500 P 03/03/17 69.5 11.05 14.65
QCOM 170303P00070000 P 03/03/17 70.0 11.55 15.10
QCOM 170303P00070500 P 03/03/17 70.5 11.70 15.65
QCOM 170303P00071000 P 03/03/17 71.0 12.55 16.10
QCOM 170303P00071500 P 03/03/17 71.5 12.60 16.65
QCOM 170303P00072000 P 03/03/17 72.0 13.55 17.00
QCOM 170303P00072500 P 03/03/17 72.5 14.05 17.65
QCOM 170303P00073000 P 03/03/17 73.0 14.55 18.15
QCOM 170303P00075000 P 03/03/17 75.0 16.55 20.25
QCOM 170303P00080000 P 03/03/17 80.0 21.50 25.00
QCOM 170303P00085000 P 03/03/17 85.0 26.80 30.45
QCOM 170310C00044000 C 03/10/17 44.0 11.45 14.90
QCOM 170310C00045000 C 03/10/17 45.0 10.15 14.00
QCOM 170310C00046000 C 03/10/17 46.0 9.25 13.00
QCOM 170310C00047000 C 03/10/17 47.0 8.30 12.00
QCOM 170310C00048000 C 03/10/17 48.0 7.40 10.95
QCOM 170310C00049500 C 03/10/17 49.5 5.95 8.80
QCOM 170310C00050000 C 03/10/17 50.0 5.50 8.35
QCOM 170310C00050500 C 03/10/17 50.5 4.95 8.15
QCOM 170310C00051000 C 03/10/17 51.0 5.85 6.25
QCOM 170310C00051500 C 03/10/17 51.5 4.15 5.75
QCOM 170310C00052000 C 03/10/17 52.0 3.45 6.40
QCOM 170310C00052500 C 03/10/17 52.5 2.95 5.85
QCOM 170310C00053000 C 03/10/17 53.0 4.10 4.25
QCOM 170310C00053500 C 03/10/17 53.5 3.60 3.75
QCOM 170310C00054000 C 03/10/17 54.0 3.15 3.25
QCOM 170310C00054500 C 03/10/17 54.5 2.68 2.75
QCOM 170310C00055000 C 03/10/17 55.0 2.17 2.24
QCOM 170310C00055500 C 03/10/17 55.5 1.68 1.75
QCOM 170310C00056000 C 03/10/17 56.0 1.29 1.34
QCOM 170310C00056500 C 03/10/17 56.5 0.99 1.04
QCOM 170310C00057000 C 03/10/17 57.0 0.75 0.79
QCOM 170310C00057500 C 03/10/17 57.5 0.55 0.59
QCOM 170310C00058000 C 03/10/17 58.0 0.39 0.43
QCOM 170310C00058500 C 03/10/17 58.5 0.27 0.31
QCOM 170310C00059000 C 03/10/17 59.0 0.18 0.22
QCOM 170310C00059500 C 03/10/17 59.5 0.13 0.16
QCOM 170310C00060000 C 03/10/17 60.0 0.08 0.12
QCOM 170310C00060500 C 03/10/17 60.5 0.05 0.08
QCOM 170310C00061000 C 03/10/17 61.0 0.00 0.07
QCOM 170310C00061500 C 03/10/17 61.5 0.00 0.08
QCOM 170310C00062000 C 03/10/17 62.0 0.00 0.05
QCOM 170310C00063000 C 03/10/17 63.0 0.00 0.05
QCOM 170310C00065000 C 03/10/17 65.0 0.00 0.04
QCOM 170310C00067500 C 03/10/17 67.5 0.00 0.03
QCOM 170310C00070000 C 03/10/17 70.0 0.00 0.02
QCOM 170310C00072500 C 03/10/17 72.5 0.00 0.02
QCOM 170310C00075000 C 03/10/17 75.0 0.00 0.03
QCOM 170310C00080000 C 03/10/17 80.0 0.00 0.02
QCOM 170310C00085000 C 03/10/17 85.0 0.00 0.02
QCOM 170310P00044000 P 03/10/17 44.0 0.00 0.02
QCOM 170310P00045000 P 03/10/17 45.0 0.00 0.03
QCOM 170310P00046000 P 03/10/17 46.0 0.00 0.02
QCOM 170310P00047000 P 03/10/17 47.0 0.00 0.03
QCOM 170310P00048000 P 03/10/17 48.0 0.00 0.02
QCOM 170310P00049500 P 03/10/17 49.5 0.00 0.03
QCOM 170310P00050000 P 03/10/17 50.0 0.00 0.04
QCOM 170310P00050500 P 03/10/17 50.5 0.00 0.06
QCOM 170310P00051000 P 03/10/17 51.0 0.02 0.07
QCOM 170310P00051500 P 03/10/17 51.5 0.03 0.07
QCOM 170310P00052000 P 03/10/17 52.0 0.05 0.07
QCOM 170310P00052500 P 03/10/17 52.5 0.06 0.09
QCOM 170310P00053000 P 03/10/17 53.0 0.08 0.11
QCOM 170310P00053500 P 03/10/17 53.5 0.12 0.15
QCOM 170310P00054000 P 03/10/17 54.0 0.16 0.20
QCOM 170310P00054500 P 03/10/17 54.5 0.22 0.26
QCOM 170310P00055000 P 03/10/17 55.0 0.32 0.35
QCOM 170310P00055500 P 03/10/17 55.5 0.44 0.47
QCOM 170310P00056000 P 03/10/17 56.0 0.60 0.62
QCOM 170310P00056500 P 03/10/17 56.5 0.80 0.83
QCOM 170310P00057000 P 03/10/17 57.0 1.05 1.09
QCOM 170310P00057500 P 03/10/17 57.5 1.35 1.39
QCOM 170310P00058000 P 03/10/17 58.0 1.68 1.74
QCOM 170310P00058500 P 03/10/17 58.5 2.05 2.11
QCOM 170310P00059000 P 03/10/17 59.0 2.41 2.56
QCOM 170310P00059500 P 03/10/17 59.5 2.85 3.35
QCOM 170310P00060000 P 03/10/17 60.0 2.32 5.15
QCOM 170310P00060500 P 03/10/17 60.5 3.65 4.35
QCOM 170310P00061000 P 03/10/17 61.0 3.35 6.15
QCOM 170310P00061500 P 03/10/17 61.5 4.40 6.00
QCOM 170310P00062000 P 03/10/17 62.0 5.25 7.10
QCOM 170310P00063000 P 03/10/17 63.0 6.20 8.10
QCOM 170310P00065000 P 03/10/17 65.0 7.30 10.10
QCOM 170310P00067500 P 03/10/17 67.5 9.10 12.60
QCOM 170310P00070000 P 03/10/17 70.0 11.60 15.05
QCOM 170310P00072500 P 03/10/17 72.5 14.10 17.55
QCOM 170310P00075000 P 03/10/17 75.0 16.60 20.05
QCOM 170310P00080000 P 03/10/17 80.0 21.60 25.40
QCOM 170310P00085000 P 03/10/17 85.0 27.00 30.05
QCOM 170317C00030000 C 03/17/17 30.0 25.45 28.45
QCOM 170317C00035000 C 03/17/17 35.0 20.40 23.50
QCOM 170317C00040000 C 03/17/17 40.0 15.45 18.40
QCOM 170317C00045000 C 03/17/17 45.0 12.10 12.25
QCOM 170317C00045500 C 03/17/17 45.5 9.95 13.00
QCOM 170317C00046000 C 03/17/17 46.0 9.45 12.40
QCOM 170317C00046500 C 03/17/17 46.5 8.95 11.95
QCOM 170317C00047000 C 03/17/17 47.0 8.45 11.60
QCOM 170317C00047500 C 03/17/17 47.5 7.95 11.00
QCOM 170317C00048000 C 03/17/17 48.0 7.55 10.35
QCOM 170317C00048500 C 03/17/17 48.5 7.45 9.50
QCOM 170317C00049000 C 03/17/17 49.0 7.15 8.95
QCOM 170317C00049500 C 03/17/17 49.5 6.95 8.25
QCOM 170317C00050000 C 03/17/17 50.0 7.00 7.25
QCOM 170317C00050500 C 03/17/17 50.5 5.05 7.20
QCOM 170317C00051000 C 03/17/17 51.0 5.35 6.65
QCOM 170317C00051500 C 03/17/17 51.5 4.80 6.25
QCOM 170317C00052000 C 03/17/17 52.0 5.15 5.25
QCOM 170317C00052500 C 03/17/17 52.5 4.65 4.75
QCOM 170317C00053000 C 03/17/17 53.0 4.15 4.25
QCOM 170317C00053500 C 03/17/17 53.5 3.60 3.95
QCOM 170317C00054000 C 03/17/17 54.0 3.15 3.25
QCOM 170317C00054500 C 03/17/17 54.5 2.67 2.77
QCOM 170317C00055000 C 03/17/17 55.0 2.20 2.29
QCOM 170317C00055500 C 03/17/17 55.5 1.88 1.90
QCOM 170317C00056000 C 03/17/17 56.0 1.52 1.57
QCOM 170317C00056500 C 03/17/17 56.5 1.23 1.29
QCOM 170317C00057000 C 03/17/17 57.0 0.98 1.02
QCOM 170317C00057500 C 03/17/17 57.5 0.77 0.81
QCOM 170317C00058000 C 03/17/17 58.0 0.59 0.63
QCOM 170317C00058500 C 03/17/17 58.5 0.45 0.48
QCOM 170317C00059000 C 03/17/17 59.0 0.34 0.37
QCOM 170317C00059500 C 03/17/17 59.5 0.26 0.28
QCOM 170317C00060000 C 03/17/17 60.0 0.19 0.20
QCOM 170317C00060500 C 03/17/17 60.5 0.14 0.16
QCOM 170317C00061000 C 03/17/17 61.0 0.11 0.13
QCOM 170317C00061500 C 03/17/17 61.5 0.08 0.12
QCOM 170317C00062000 C 03/17/17 62.0 0.06 0.10
QCOM 170317C00062500 C 03/17/17 62.5 0.04 0.07
QCOM 170317C00063000 C 03/17/17 63.0 0.03 0.05
QCOM 170317C00063500 C 03/17/17 63.5 0.02 0.04
QCOM 170317C00064000 C 03/17/17 64.0 0.01 0.06
QCOM 170317C00064500 C 03/17/17 64.5 0.00 0.05
QCOM 170317C00065000 C 03/17/17 65.0 0.00 0.04
QCOM 170317C00065500 C 03/17/17 65.5 0.00 0.03
QCOM 170317C00066000 C 03/17/17 66.0 0.00 0.02
QCOM 170317C00066500 C 03/17/17 66.5 0.00 0.02
QCOM 170317C00067000 C 03/17/17 67.0 0.00 0.03
QCOM 170317C00067500 C 03/17/17 67.5 0.00 0.01
QCOM 170317C00068000 C 03/17/17 68.0 0.00 0.03
QCOM 170317C00068500 C 03/17/17 68.5 0.00 0.02
QCOM 170317C00069000 C 03/17/17 69.0 0.00 0.04
QCOM 170317C00069500 C 03/17/17 69.5 0.00 0.03
QCOM 170317C00070000 C 03/17/17 70.0 0.00 0.02
QCOM 170317C00070500 C 03/17/17 70.5 0.00 0.02
QCOM 170317C00071000 C 03/17/17 71.0 0.00 0.02
QCOM 170317C00071500 C 03/17/17 71.5 0.00 0.02
QCOM 170317C00072000 C 03/17/17 72.0 0.00 0.02
QCOM 170317C00072500 C 03/17/17 72.5 0.00 0.02
QCOM 170317C00073000 C 03/17/17 73.0 0.00 0.03
QCOM 170317C00073500 C 03/17/17 73.5 0.00 0.02
QCOM 170317C00074000 C 03/17/17 74.0 0.00 0.02
QCOM 170317C00074500 C 03/17/17 74.5 0.00 0.02
QCOM 170317C00075000 C 03/17/17 75.0 0.00 0.02
QCOM 170317C00075500 C 03/17/17 75.5 0.00 0.03
QCOM 170317C00076000 C 03/17/17 76.0 0.00 0.02
QCOM 170317C00077000 C 03/17/17 77.0 0.00 0.02
QCOM 170317C00077500 C 03/17/17 77.5 0.00 0.02
QCOM 170317C00078000 C 03/17/17 78.0 0.00 0.02
QCOM 170317C00080000 C 03/17/17 80.0 0.00 0.01
QCOM 170317C00085000 C 03/17/17 85.0 0.00 0.02
QCOM 170317C00090000 C 03/17/17 90.0 0.00 0.02
QCOM 170317C00095000 C 03/17/17 95.0 0.00 0.02
QCOM 170317C00100000 C 03/17/17 100.0 0.00 0.02
QCOM 170317P00030000 P 03/17/17 30.0 0.00 0.02
QCOM 170317P00035000 P 03/17/17 35.0 0.00 0.02
QCOM 170317P00040000 P 03/17/17 40.0 0.00 0.01
QCOM 170317P00045000 P 03/17/17 45.0 0.01 0.02
QCOM 170317P00045500 P 03/17/17 45.5 0.00 0.04
QCOM 170317P00046000 P 03/17/17 46.0 0.00 0.03
QCOM 170317P00046500 P 03/17/17 46.5 0.00 0.04
QCOM 170317P00047000 P 03/17/17 47.0 0.00 0.04
QCOM 170317P00047500 P 03/17/17 47.5 0.01 0.05
QCOM 170317P00048000 P 03/17/17 48.0 0.02 0.04
QCOM 170317P00048500 P 03/17/17 48.5 0.02 0.05
QCOM 170317P00049000 P 03/17/17 49.0 0.03 0.05
QCOM 170317P00049500 P 03/17/17 49.5 0.04 0.06
QCOM 170317P00050000 P 03/17/17 50.0 0.05 0.06
QCOM 170317P00050500 P 03/17/17 50.5 0.05 0.08
QCOM 170317P00051000 P 03/17/17 51.0 0.07 0.09
QCOM 170317P00051500 P 03/17/17 51.5 0.08 0.11
QCOM 170317P00052000 P 03/17/17 52.0 0.11 0.13
QCOM 170317P00052500 P 03/17/17 52.5 0.14 0.16
QCOM 170317P00053000 P 03/17/17 53.0 0.18 0.20
QCOM 170317P00053500 P 03/17/17 53.5 0.23 0.25
QCOM 170317P00054000 P 03/17/17 54.0 0.29 0.32
QCOM 170317P00054500 P 03/17/17 54.5 0.38 0.41
QCOM 170317P00055000 P 03/17/17 55.0 0.51 0.52
QCOM 170317P00055500 P 03/17/17 55.5 0.64 0.67
QCOM 170317P00056000 P 03/17/17 56.0 0.81 0.84
QCOM 170317P00056500 P 03/17/17 56.5 1.01 1.05
QCOM 170317P00057000 P 03/17/17 57.0 1.26 1.30
QCOM 170317P00057500 P 03/17/17 57.5 1.55 1.59
QCOM 170317P00058000 P 03/17/17 58.0 1.86 1.92
QCOM 170317P00058500 P 03/17/17 58.5 2.22 2.28
QCOM 170317P00059000 P 03/17/17 59.0 2.62 2.68
QCOM 170317P00059500 P 03/17/17 59.5 3.00 3.10
QCOM 170317P00060000 P 03/17/17 60.0 3.45 3.65
QCOM 170317P00060500 P 03/17/17 60.5 3.90 4.05
QCOM 170317P00061000 P 03/17/17 61.0 4.30 4.50
QCOM 170317P00061500 P 03/17/17 61.5 4.75 6.55
QCOM 170317P00062000 P 03/17/17 62.0 5.20 6.00
QCOM 170317P00062500 P 03/17/17 62.5 5.80 6.15
QCOM 170317P00063000 P 03/17/17 63.0 6.20 7.55
QCOM 170317P00063500 P 03/17/17 63.5 6.75 7.55
QCOM 170317P00064000 P 03/17/17 64.0 7.10 8.80
QCOM 170317P00064500 P 03/17/17 64.5 7.75 9.25
QCOM 170317P00065000 P 03/17/17 65.0 8.25 8.70
QCOM 170317P00065500 P 03/17/17 65.5 7.70 10.60
QCOM 170317P00066000 P 03/17/17 66.0 8.15 11.10
QCOM 170317P00066500 P 03/17/17 66.5 8.50 11.60
QCOM 170317P00067000 P 03/17/17 67.0 8.90 12.10
QCOM 170317P00067500 P 03/17/17 67.5 10.75 11.90
QCOM 170317P00068000 P 03/17/17 68.0 9.95 13.10
QCOM 170317P00068500 P 03/17/17 68.5 10.40 13.60
QCOM 170317P00069000 P 03/17/17 69.0 11.20 14.05
QCOM 170317P00069500 P 03/17/17 69.5 11.45 14.60
QCOM 170317P00070000 P 03/17/17 70.0 12.35 13.40
QCOM 170317P00070500 P 03/17/17 70.5 12.50 15.60
QCOM 170317P00071000 P 03/17/17 71.0 12.90 16.10
QCOM 170317P00071500 P 03/17/17 71.5 13.40 16.60
QCOM 170317P00072000 P 03/17/17 72.0 13.90 17.10
QCOM 170317P00072500 P 03/17/17 72.5 14.90 15.90
QCOM 170317P00073000 P 03/17/17 73.0 14.85 18.10
QCOM 170317P00073500 P 03/17/17 73.5 15.50 18.60
QCOM 170317P00074000 P 03/17/17 74.0 15.95 19.10
QCOM 170317P00074500 P 03/17/17 74.5 16.40 19.60
QCOM 170317P00075000 P 03/17/17 75.0 17.20 19.85
QCOM 170317P00075500 P 03/17/17 75.5 17.40 20.60
QCOM 170317P00076000 P 03/17/17 76.0 18.00 21.10
QCOM 170317P00077000 P 03/17/17 77.0 18.90 22.10
QCOM 170317P00077500 P 03/17/17 77.5 19.40 22.60
QCOM 170317P00078000 P 03/17/17 78.0 19.95 23.10
QCOM 170317P00080000 P 03/17/17 80.0 22.15 25.10
QCOM 170317P00085000 P 03/17/17 85.0 27.00 30.10
QCOM 170317P00090000 P 03/17/17 90.0 31.95 35.10
QCOM 170317P00095000 P 03/17/17 95.0 37.20 40.10
QCOM 170317P00100000 P 03/17/17 100.0 42.10 45.10
QCOM 170324C00044000 C 03/24/17 44.0 11.45 14.55
QCOM 170324C00045000 C 03/24/17 45.0 10.45 13.95
QCOM 170324C00046000 C 03/24/17 46.0 9.35 12.95
QCOM 170324C00047000 C 03/24/17 47.0 8.40 11.95
QCOM 170324C00048000 C 03/24/17 48.0 7.35 10.95
QCOM 170324C00049000 C 03/24/17 49.0 6.60 9.65
QCOM 170324C00049500 C 03/24/17 49.5 5.95 8.90
QCOM 170324C00050000 C 03/24/17 50.0 5.50 8.40
QCOM 170324C00050500 C 03/24/17 50.5 4.95 7.90
QCOM 170324C00051000 C 03/24/17 51.0 4.45 7.35
QCOM 170324C00051500 C 03/24/17 51.5 4.15 6.90
QCOM 170324C00052000 C 03/24/17 52.0 3.75 5.95
QCOM 170324C00052500 C 03/24/17 52.5 4.00 4.85
QCOM 170324C00053000 C 03/24/17 53.0 3.85 4.30
QCOM 170324C00053500 C 03/24/17 53.5 2.96 4.00
QCOM 170324C00054000 C 03/24/17 54.0 2.59 3.35
QCOM 170324C00054500 C 03/24/17 54.5 2.51 2.86
QCOM 170324C00055000 C 03/24/17 55.0 2.35 2.43
QCOM 170324C00055500 C 03/24/17 55.5 1.99 2.07
QCOM 170324C00056000 C 03/24/17 56.0 1.69 1.75
QCOM 170324C00056500 C 03/24/17 56.5 1.39 1.46
QCOM 170324C00057000 C 03/24/17 57.0 1.15 1.20
QCOM 170324C00057500 C 03/24/17 57.5 0.93 0.98
QCOM 170324C00058000 C 03/24/17 58.0 0.74 0.78
QCOM 170324C00058500 C 03/24/17 58.5 0.59 0.62
QCOM 170324C00059000 C 03/24/17 59.0 0.44 0.49
QCOM 170324C00059500 C 03/24/17 59.5 0.35 0.39
QCOM 170324C00060000 C 03/24/17 60.0 0.23 0.30
QCOM 170324C00060500 C 03/24/17 60.5 0.14 0.24
QCOM 170324C00061000 C 03/24/17 61.0 0.08 0.21
QCOM 170324C00061500 C 03/24/17 61.5 0.06 0.16
QCOM 170324C00062000 C 03/24/17 62.0 0.07 0.14
QCOM 170324C00063000 C 03/24/17 63.0 0.00 0.10
QCOM 170324C00065000 C 03/24/17 65.0 0.00 0.04
QCOM 170324C00067500 C 03/24/17 67.5 0.00 0.03
QCOM 170324C00070000 C 03/24/17 70.0 0.00 0.02
QCOM 170324C00072500 C 03/24/17 72.5 0.00 0.02
QCOM 170324C00075000 C 03/24/17 75.0 0.00 0.02
QCOM 170324C00080000 C 03/24/17 80.0 0.00 0.02
QCOM 170324C00085000 C 03/24/17 85.0 0.00 0.02
QCOM 170324P00044000 P 03/24/17 44.0 0.00 0.03
QCOM 170324P00045000 P 03/24/17 45.0 0.00 0.05
QCOM 170324P00046000 P 03/24/17 46.0 0.00 0.05
QCOM 170324P00047000 P 03/24/17 47.0 0.00 0.06
QCOM 170324P00048000 P 03/24/17 48.0 0.02 0.07
QCOM 170324P00049000 P 03/24/17 49.0 0.05 0.10
QCOM 170324P00049500 P 03/24/17 49.5 0.05 0.12
QCOM 170324P00050000 P 03/24/17 50.0 0.07 0.13
QCOM 170324P00050500 P 03/24/17 50.5 0.07 0.17
QCOM 170324P00051000 P 03/24/17 51.0 0.08 0.18
QCOM 170324P00051500 P 03/24/17 51.5 0.11 0.23
QCOM 170324P00052000 P 03/24/17 52.0 0.16 0.25
QCOM 170324P00052500 P 03/24/17 52.5 0.20 0.31
QCOM 170324P00053000 P 03/24/17 53.0 0.26 0.32
QCOM 170324P00053500 P 03/24/17 53.5 0.33 0.36
QCOM 170324P00054000 P 03/24/17 54.0 0.41 0.44
QCOM 170324P00054500 P 03/24/17 54.5 0.51 0.55
QCOM 170324P00055000 P 03/24/17 55.0 0.63 0.67
QCOM 170324P00055500 P 03/24/17 55.5 0.78 0.82
QCOM 170324P00056000 P 03/24/17 56.0 0.96 1.00
QCOM 170324P00056500 P 03/24/17 56.5 1.19 1.22
QCOM 170324P00057000 P 03/24/17 57.0 1.42 1.47
QCOM 170324P00057500 P 03/24/17 57.5 1.69 1.76
QCOM 170324P00058000 P 03/24/17 58.0 2.00 2.21
QCOM 170324P00058500 P 03/24/17 58.5 2.36 2.41
QCOM 170324P00059000 P 03/24/17 59.0 2.68 3.00
QCOM 170324P00059500 P 03/24/17 59.5 2.81 3.85
QCOM 170324P00060000 P 03/24/17 60.0 3.35 4.45
QCOM 170324P00060500 P 03/24/17 60.5 3.95 5.40
QCOM 170324P00061000 P 03/24/17 61.0 4.30 5.75
QCOM 170324P00061500 P 03/24/17 61.5 3.80 6.70
QCOM 170324P00062000 P 03/24/17 62.0 5.00 6.70
QCOM 170324P00063000 P 03/24/17 63.0 5.95 7.80
QCOM 170324P00065000 P 03/24/17 65.0 6.85 10.10
QCOM 170324P00067500 P 03/24/17 67.5 9.15 12.60
QCOM 170324P00070000 P 03/24/17 70.0 11.65 15.10
QCOM 170324P00072500 P 03/24/17 72.5 14.10 17.60
QCOM 170324P00075000 P 03/24/17 75.0 16.55 20.45
QCOM 170324P00080000 P 03/24/17 80.0 21.55 25.25
QCOM 170324P00085000 P 03/24/17 85.0 27.10 30.10
QCOM 170331C00045000 C 03/31/17 45.0 10.45 13.45
QCOM 170331C00046000 C 03/31/17 46.0 9.45 12.90
QCOM 170331C00047000 C 03/31/17 47.0 8.45 11.95
QCOM 170331C00048000 C 03/31/17 48.0 7.45 10.95
QCOM 170331C00049000 C 03/31/17 49.0 6.45 9.45
QCOM 170331C00049500 C 03/31/17 49.5 5.95 8.90
QCOM 170331C00050000 C 03/31/17 50.0 5.50 8.35
QCOM 170331C00050500 C 03/31/17 50.5 4.95 7.85
QCOM 170331C00051000 C 03/31/17 51.0 4.65 7.35
QCOM 170331C00051500 C 03/31/17 51.5 3.95 7.10
QCOM 170331C00052000 C 03/31/17 52.0 4.85 5.25
QCOM 170331C00052500 C 03/31/17 52.5 3.15 4.80
QCOM 170331C00053000 C 03/31/17 53.0 3.40 4.45
QCOM 170331C00053500 C 03/31/17 53.5 3.05 3.85
QCOM 170331C00054000 C 03/31/17 54.0 3.05 3.40
QCOM 170331C00054500 C 03/31/17 54.5 2.65 2.98
QCOM 170331C00055000 C 03/31/17 55.0 2.51 2.58
QCOM 170331C00055500 C 03/31/17 55.5 2.16 2.24
QCOM 170331C00056000 C 03/31/17 56.0 1.87 1.93
QCOM 170331C00056500 C 03/31/17 56.5 1.59 1.64
QCOM 170331C00057000 C 03/31/17 57.0 1.33 1.39
QCOM 170331C00057500 C 03/31/17 57.5 1.11 1.16
QCOM 170331C00058000 C 03/31/17 58.0 0.91 0.96
QCOM 170331C00058500 C 03/31/17 58.5 0.74 0.79
QCOM 170331C00059000 C 03/31/17 59.0 0.60 0.64
QCOM 170331C00059500 C 03/31/17 59.5 0.47 0.52
QCOM 170331C00060000 C 03/31/17 60.0 0.37 0.42
QCOM 170331C00060500 C 03/31/17 60.5 0.20 0.34
QCOM 170331C00061000 C 03/31/17 61.0 0.14 0.28
QCOM 170331C00061500 C 03/31/17 61.5 0.10 0.23
QCOM 170331C00062000 C 03/31/17 62.0 0.08 0.18
QCOM 170331P00045000 P 03/31/17 45.0 0.00 0.05
QCOM 170331P00046000 P 03/31/17 46.0 0.01 0.07
QCOM 170331P00047000 P 03/31/17 47.0 0.01 0.08
QCOM 170331P00048000 P 03/31/17 48.0 0.05 0.08
QCOM 170331P00049000 P 03/31/17 49.0 0.04 0.15
QCOM 170331P00049500 P 03/31/17 49.5 0.06 0.11
QCOM 170331P00050000 P 03/31/17 50.0 0.08 0.20
QCOM 170331P00050500 P 03/31/17 50.5 0.09 0.23
QCOM 170331P00051000 P 03/31/17 51.0 0.15 0.26
QCOM 170331P00051500 P 03/31/17 51.5 0.20 0.30
QCOM 170331P00052000 P 03/31/17 52.0 0.24 0.35
QCOM 170331P00052500 P 03/31/17 52.5 0.29 0.35
QCOM 170331P00053000 P 03/31/17 53.0 0.36 0.40
QCOM 170331P00053500 P 03/31/17 53.5 0.44 0.48
QCOM 170331P00054000 P 03/31/17 54.0 0.54 0.57
QCOM 170331P00054500 P 03/31/17 54.5 0.64 0.70
QCOM 170331P00055000 P 03/31/17 55.0 0.79 0.83
QCOM 170331P00055500 P 03/31/17 55.5 0.96 0.99
QCOM 170331P00056000 P 03/31/17 56.0 1.12 1.19
QCOM 170331P00056500 P 03/31/17 56.5 1.35 1.39
QCOM 170331P00057000 P 03/31/17 57.0 1.59 1.64
QCOM 170331P00057500 P 03/31/17 57.5 1.87 1.92
QCOM 170331P00058000 P 03/31/17 58.0 2.16 2.23
QCOM 170331P00058500 P 03/31/17 58.5 2.46 2.79
QCOM 170331P00059000 P 03/31/17 59.0 2.84 3.05
QCOM 170331P00059500 P 03/31/17 59.5 3.20 3.50
QCOM 170331P00060000 P 03/31/17 60.0 3.60 4.40
QCOM 170331P00060500 P 03/31/17 60.5 3.90 4.65
QCOM 170331P00061000 P 03/31/17 61.0 4.45 5.90
QCOM 170331P00061500 P 03/31/17 61.5 4.70 6.75
QCOM 170331P00062000 P 03/31/17 62.0 5.20 7.20
QCOM 170407C00044000 C 04/07/17 44.0 11.45 14.50
QCOM 170407C00045000 C 04/07/17 45.0 10.45 13.90
QCOM 170407C00046000 C 04/07/17 46.0 9.45 12.90
QCOM 170407C00047000 C 04/07/17 47.0 8.45 11.95
QCOM 170407C00048000 C 04/07/17 48.0 7.45 10.95
QCOM 170407C00049000 C 04/07/17 49.0 6.45 9.85
QCOM 170407C00050000 C 04/07/17 50.0 5.45 8.60
QCOM 170407C00051000 C 04/07/17 51.0 4.45 7.65
QCOM 170407C00051500 C 04/07/17 51.5 3.95 7.15
QCOM 170407C00052000 C 04/07/17 52.0 3.55 6.90
QCOM 170407C00052500 C 04/07/17 52.5 3.90 5.75
QCOM 170407C00053000 C 04/07/17 53.0 3.60 5.00
QCOM 170407C00053500 C 04/07/17 53.5 3.55 3.90
QCOM 170407C00054000 C 04/07/17 54.0 3.30 3.50
QCOM 170407C00054500 C 04/07/17 54.5 2.93 3.10
QCOM 170407C00055000 C 04/07/17 55.0 2.62 2.73
QCOM 170407C00055500 C 04/07/17 55.5 2.30 2.38
QCOM 170407C00056000 C 04/07/17 56.0 1.99 2.08
QCOM 170407C00056500 C 04/07/17 56.5 1.71 1.79
QCOM 170407C00057000 C 04/07/17 57.0 1.46 1.52
QCOM 170407C00057500 C 04/07/17 57.5 1.23 1.29
QCOM 170407C00058000 C 04/07/17 58.0 1.03 1.08
QCOM 170407C00058500 C 04/07/17 58.5 0.85 0.90
QCOM 170407C00059000 C 04/07/17 59.0 0.70 0.74
QCOM 170407C00059500 C 04/07/17 59.5 0.57 0.62
QCOM 170407C00060000 C 04/07/17 60.0 0.46 0.50
QCOM 170407C00060500 C 04/07/17 60.5 0.37 0.41
QCOM 170407C00061000 C 04/07/17 61.0 0.19 0.34
QCOM 170407C00061500 C 04/07/17 61.5 0.15 0.29
QCOM 170407C00062000 C 04/07/17 62.0 0.10 0.25
QCOM 170407C00062500 C 04/07/17 62.5 0.08 0.20
QCOM 170407C00063000 C 04/07/17 63.0 0.05 0.18
QCOM 170407C00063500 C 04/07/17 63.5 0.04 0.14
QCOM 170407C00064000 C 04/07/17 64.0 0.05 0.10
QCOM 170407C00065000 C 04/07/17 65.0 0.00 0.08
QCOM 170407C00067500 C 04/07/17 67.5 0.00 0.05
QCOM 170407C00070000 C 04/07/17 70.0 0.00 0.04
QCOM 170407C00072500 C 04/07/17 72.5 0.00 0.02
QCOM 170407C00075000 C 04/07/17 75.0 0.00 0.03
QCOM 170407C00080000 C 04/07/17 80.0 0.00 0.02
QCOM 170407C00085000 C 04/07/17 85.0 0.00 0.02
QCOM 170407P00044000 P 04/07/17 44.0 0.00 0.07
QCOM 170407P00045000 P 04/07/17 45.0 0.01 0.08
QCOM 170407P00046000 P 04/07/17 46.0 0.02 0.09
QCOM 170407P00047000 P 04/07/17 47.0 0.02 0.13
QCOM 170407P00048000 P 04/07/17 48.0 0.04 0.16
QCOM 170407P00049000 P 04/07/17 49.0 0.07 0.20
QCOM 170407P00050000 P 04/07/17 50.0 0.14 0.21
QCOM 170407P00051000 P 04/07/17 51.0 0.21 0.33
QCOM 170407P00051500 P 04/07/17 51.5 0.26 0.39
QCOM 170407P00052000 P 04/07/17 52.0 0.31 0.41
QCOM 170407P00052500 P 04/07/17 52.5 0.37 0.43
QCOM 170407P00053000 P 04/07/17 53.0 0.45 0.51
QCOM 170407P00053500 P 04/07/17 53.5 0.53 0.61
QCOM 170407P00054000 P 04/07/17 54.0 0.65 0.69
QCOM 170407P00054500 P 04/07/17 54.5 0.76 0.83
QCOM 170407P00055000 P 04/07/17 55.0 0.90 0.96
QCOM 170407P00055500 P 04/07/17 55.5 1.08 1.13
QCOM 170407P00056000 P 04/07/17 56.0 1.26 1.32
QCOM 170407P00056500 P 04/07/17 56.5 1.47 1.53
QCOM 170407P00057000 P 04/07/17 57.0 1.73 1.78
QCOM 170407P00057500 P 04/07/17 57.5 2.00 2.04
QCOM 170407P00058000 P 04/07/17 58.0 2.30 2.34
QCOM 170407P00058500 P 04/07/17 58.5 2.62 2.82
QCOM 170407P00059000 P 04/07/17 59.0 2.95 3.25
QCOM 170407P00059500 P 04/07/17 59.5 3.30 3.60
QCOM 170407P00060000 P 04/07/17 60.0 3.60 4.00
QCOM 170407P00060500 P 04/07/17 60.5 3.25 4.85
QCOM 170407P00061000 P 04/07/17 61.0 3.90 5.55
QCOM 170407P00061500 P 04/07/17 61.5 4.55 6.75
QCOM 170407P00062000 P 04/07/17 62.0 4.60 6.95
QCOM 170407P00062500 P 04/07/17 62.5 5.00 7.30
QCOM 170407P00063000 P 04/07/17 63.0 5.80 8.15
QCOM 170407P00063500 P 04/07/17 63.5 6.10 8.65
QCOM 170407P00064000 P 04/07/17 64.0 6.15 8.95
QCOM 170407P00065000 P 04/07/17 65.0 6.85 10.10
QCOM 170407P00067500 P 04/07/17 67.5 9.15 12.60
QCOM 170407P00070000 P 04/07/17 70.0 11.65 15.15
QCOM 170407P00072500 P 04/07/17 72.5 14.15 17.65
QCOM 170407P00075000 P 04/07/17 75.0 16.65 20.15
QCOM 170407P00080000 P 04/07/17 80.0 21.55 25.30
QCOM 170407P00085000 P 04/07/17 85.0 27.05 30.10
QCOM 170421C00030000 C 04/21/17 30.0 25.45 28.25
QCOM 170421C00035000 C 04/21/17 35.0 20.45 23.45
QCOM 170421C00040000 C 04/21/17 40.0 16.05 18.20
QCOM 170421C00045000 C 04/21/17 45.0 10.50 12.30
QCOM 170421C00050000 C 04/21/17 50.0 7.10 7.25
QCOM 170421C00052500 C 04/21/17 52.5 4.95 5.05
QCOM 170421C00055000 C 04/21/17 55.0 3.15 3.25
QCOM 170421C00057500 C 04/21/17 57.5 1.81 1.86
QCOM 170421C00060000 C 04/21/17 60.0 0.92 0.95
QCOM 170421C00062500 C 04/21/17 62.5 0.41 0.45
QCOM 170421C00065000 C 04/21/17 65.0 0.16 0.20
QCOM 170421C00067500 C 04/21/17 67.5 0.06 0.09
QCOM 170421C00070000 C 04/21/17 70.0 0.02 0.04
QCOM 170421C00072500 C 04/21/17 72.5 0.00 0.03
QCOM 170421C00075000 C 04/21/17 75.0 0.00 0.03
QCOM 170421C00077500 C 04/21/17 77.5 0.00 0.02
QCOM 170421C00080000 C 04/21/17 80.0 0.00 0.02
QCOM 170421C00085000 C 04/21/17 85.0 0.00 0.02
QCOM 170421C00090000 C 04/21/17 90.0 0.00 0.02
QCOM 170421P00030000 P 04/21/17 30.0 0.00 0.02
QCOM 170421P00035000 P 04/21/17 35.0 0.00 0.03
QCOM 170421P00040000 P 04/21/17 40.0 0.01 0.04
QCOM 170421P00045000 P 04/21/17 45.0 0.07 0.09
QCOM 170421P00050000 P 04/21/17 50.0 0.35 0.37
QCOM 170421P00052500 P 04/21/17 52.5 0.72 0.75
QCOM 170421P00055000 P 04/21/17 55.0 1.40 1.45
QCOM 170421P00057500 P 04/21/17 57.5 2.54 2.59
QCOM 170421P00060000 P 04/21/17 60.0 4.10 4.25
QCOM 170421P00062500 P 04/21/17 62.5 6.10 6.55
QCOM 170421P00065000 P 04/21/17 65.0 8.35 8.55
QCOM 170421P00067500 P 04/21/17 67.5 10.65 11.05
QCOM 170421P00070000 P 04/21/17 70.0 13.25 13.75
QCOM 170421P00072500 P 04/21/17 72.5 15.75 17.20
QCOM 170421P00075000 P 04/21/17 75.0 17.15 20.05
QCOM 170421P00077500 P 04/21/17 77.5 19.65 22.55
QCOM 170421P00080000 P 04/21/17 80.0 21.95 25.10
QCOM 170421P00085000 P 04/21/17 85.0 26.65 30.10
QCOM 170421P00090000 P 04/21/17 90.0 32.20 35.05
QCOM 170519C00045000 C 05/19/17 45.0 10.45 13.10
QCOM 170519C00050000 C 05/19/17 50.0 6.95 7.50
QCOM 170519C00055000 C 05/19/17 55.0 3.60 3.75
QCOM 170519C00060000 C 05/19/17 60.0 1.32 1.36
QCOM 170519C00065000 C 05/19/17 65.0 0.34 0.37
QCOM 170519C00070000 C 05/19/17 70.0 0.07 0.09
QCOM 170519C00075000 C 05/19/17 75.0 0.00 0.04
QCOM 170519C00080000 C 05/19/17 80.0 0.00 0.03
QCOM 170519C00085000 C 05/19/17 85.0 0.00 0.02
QCOM 170519P00045000 P 05/19/17 45.0 0.18 0.21
QCOM 170519P00050000 P 05/19/17 50.0 0.60 0.63
QCOM 170519P00055000 P 05/19/17 55.0 1.84 1.89
QCOM 170519P00060000 P 05/19/17 60.0 4.50 4.60
QCOM 170519P00065000 P 05/19/17 65.0 8.40 9.35
QCOM 170519P00070000 P 05/19/17 70.0 13.05 14.85
QCOM 170519P00075000 P 05/19/17 75.0 17.30 20.05
QCOM 170519P00080000 P 05/19/17 80.0 22.05 25.10
QCOM 170519P00085000 P 05/19/17 85.0 27.15 29.95
QCOM 170616C00030000 C 06/16/17 30.0 25.45 28.35
QCOM 170616C00035000 C 06/16/17 35.0 20.45 23.65
QCOM 170616C00040000 C 06/16/17 40.0 16.60 18.20
QCOM 170616C00045000 C 06/16/17 45.0 11.80 12.35
QCOM 170616C00050000 C 06/16/17 50.0 7.40 7.65
QCOM 170616C00052500 C 06/16/17 52.5 5.55 5.65
QCOM 170616C00055000 C 06/16/17 55.0 3.90 4.00
QCOM 170616C00057500 C 06/16/17 57.5 2.55 2.60
QCOM 170616C00060000 C 06/16/17 60.0 1.56 1.62
QCOM 170616C00062500 C 06/16/17 62.5 0.89 0.93
QCOM 170616C00065000 C 06/16/17 65.0 0.48 0.51
QCOM 170616C00067500 C 06/16/17 67.5 0.24 0.28
QCOM 170616C00070000 C 06/16/17 70.0 0.12 0.16
QCOM 170616C00072500 C 06/16/17 72.5 0.06 0.08
QCOM 170616C00075000 C 06/16/17 75.0 0.03 0.05
QCOM 170616C00077500 C 06/16/17 77.5 0.00 0.03
QCOM 170616C00080000 C 06/16/17 80.0 0.00 0.02
QCOM 170616C00085000 C 06/16/17 85.0 0.00 0.02
QCOM 170616C00090000 C 06/16/17 90.0 0.00 0.02
QCOM 170616P00030000 P 06/16/17 30.0 0.00 0.03
QCOM 170616P00035000 P 06/16/17 35.0 0.01 0.07
QCOM 170616P00040000 P 06/16/17 40.0 0.12 0.14
QCOM 170616P00045000 P 06/16/17 45.0 0.33 0.36
QCOM 170616P00050000 P 06/16/17 50.0 0.94 0.98
QCOM 170616P00052500 P 06/16/17 52.5 1.53 1.58
QCOM 170616P00055000 P 06/16/17 55.0 2.41 2.47
QCOM 170616P00057500 P 06/16/17 57.5 3.60 3.70
QCOM 170616P00060000 P 06/16/17 60.0 5.15 5.30
QCOM 170616P00062500 P 06/16/17 62.5 7.00 7.35
QCOM 170616P00065000 P 06/16/17 65.0 9.10 9.70
QCOM 170616P00067500 P 06/16/17 67.5 11.15 11.55
QCOM 170616P00070000 P 06/16/17 70.0 13.70 14.75
QCOM 170616P00072500 P 06/16/17 72.5 16.10 17.60
QCOM 170616P00075000 P 06/16/17 75.0 18.55 20.10
QCOM 170616P00077500 P 06/16/17 77.5 20.20 22.55
QCOM 170616P00080000 P 06/16/17 80.0 22.60 23.85
QCOM 170616P00085000 P 06/16/17 85.0 26.95 30.40
QCOM 170616P00090000 P 06/16/17 90.0 32.35 35.35
QCOM 170721C00030000 C 07/21/17 30.0 25.60 28.10
QCOM 170721C00035000 C 07/21/17 35.0 20.50 23.15
QCOM 170721C00040000 C 07/21/17 40.0 16.30 17.40
QCOM 170721C00045000 C 07/21/17 45.0 11.35 12.90
QCOM 170721C00050000 C 07/21/17 50.0 7.70 7.95
QCOM 170721C00052500 C 07/21/17 52.5 5.90 6.10
QCOM 170721C00055000 C 07/21/17 55.0 4.40 4.50
QCOM 170721C00057500 C 07/21/17 57.5 3.10 3.20
QCOM 170721C00060000 C 07/21/17 60.0 2.11 2.16
QCOM 170721C00062500 C 07/21/17 62.5 1.35 1.40
QCOM 170721C00065000 C 07/21/17 65.0 0.82 0.87
QCOM 170721C00067500 C 07/21/17 67.5 0.49 0.52
QCOM 170721C00070000 C 07/21/17 70.0 0.28 0.31
QCOM 170721C00072500 C 07/21/17 72.5 0.15 0.19
QCOM 170721C00075000 C 07/21/17 75.0 0.08 0.11
QCOM 170721C00077500 C 07/21/17 77.5 0.03 0.07
QCOM 170721C00080000 C 07/21/17 80.0 0.02 0.05
QCOM 170721C00085000 C 07/21/17 85.0 0.00 0.04
QCOM 170721C00090000 C 07/21/17 90.0 0.00 0.03
QCOM 170721C00095000 C 07/21/17 95.0 0.00 0.02
QCOM 170721C00100000 C 07/21/17 100.0 0.00 0.02
QCOM 170721P00030000 P 07/21/17 30.0 0.01 0.05
QCOM 170721P00035000 P 07/21/17 35.0 0.07 0.10
QCOM 170721P00040000 P 07/21/17 40.0 0.23 0.28
QCOM 170721P00045000 P 07/21/17 45.0 0.56 0.60
QCOM 170721P00050000 P 07/21/17 50.0 1.35 1.40
QCOM 170721P00052500 P 07/21/17 52.5 2.03 2.09
QCOM 170721P00055000 P 07/21/17 55.0 2.97 3.10
QCOM 170721P00057500 P 07/21/17 57.5 4.15 4.30
QCOM 170721P00060000 P 07/21/17 60.0 5.65 5.80
QCOM 170721P00062500 P 07/21/17 62.5 7.40 7.60
QCOM 170721P00065000 P 07/21/17 65.0 9.40 9.75
QCOM 170721P00067500 P 07/21/17 67.5 11.55 12.20
QCOM 170721P00070000 P 07/21/17 70.0 13.85 14.05
QCOM 170721P00072500 P 07/21/17 72.5 16.15 17.80
QCOM 170721P00075000 P 07/21/17 75.0 18.60 20.10
QCOM 170721P00077500 P 07/21/17 77.5 20.75 22.90
QCOM 170721P00080000 P 07/21/17 80.0 22.85 25.20
QCOM 170721P00085000 P 07/21/17 85.0 27.65 30.35
QCOM 170721P00090000 P 07/21/17 90.0 32.65 35.30
QCOM 170721P00095000 P 07/21/17 95.0 37.65 40.30
QCOM 170721P00100000 P 07/21/17 100.0 42.75 45.25
QCOM 171020C00045000 C 10/20/17 45.0 11.60 12.75
QCOM 171020C00050000 C 10/20/17 50.0 8.15 8.65
QCOM 171020C00052500 C 10/20/17 52.5 6.75 6.90
QCOM 171020C00055000 C 10/20/17 55.0 5.25 5.35
QCOM 171020C00057500 C 10/20/17 57.5 3.95 4.10
QCOM 171020C00060000 C 10/20/17 60.0 2.93 3.05
QCOM 171020C00062500 C 10/20/17 62.5 2.10 2.21
QCOM 171020C00065000 C 10/20/17 65.0 1.49 1.57
QCOM 171020C00070000 C 10/20/17 70.0 0.69 0.74
QCOM 171020C00075000 C 10/20/17 75.0 0.29 0.33
QCOM 171020C00080000 C 10/20/17 80.0 0.12 0.16
QCOM 171020C00085000 C 10/20/17 85.0 0.04 0.09
QCOM 171020P00045000 P 10/20/17 45.0 1.20 1.27
QCOM 171020P00050000 P 10/20/17 50.0 2.31 2.38
QCOM 171020P00052500 P 10/20/17 52.5 3.10 3.20
QCOM 171020P00055000 P 10/20/17 55.0 4.15 4.25
QCOM 171020P00057500 P 10/20/17 57.5 5.40 5.55
QCOM 171020P00060000 P 10/20/17 60.0 6.80 7.00
QCOM 171020P00062500 P 10/20/17 62.5 8.55 8.70
QCOM 171020P00065000 P 10/20/17 65.0 10.35 10.55
QCOM 171020P00070000 P 10/20/17 70.0 14.35 15.45
QCOM 171020P00075000 P 10/20/17 75.0 18.90 20.95
QCOM 171020P00080000 P 10/20/17 80.0 23.60 25.75
QCOM 171020P00085000 P 10/20/17 85.0 27.90 30.60
QCOM 180119C00023000 C 01/19/18 23.0 31.50 36.40
QCOM 180119C00025000 C 01/19/18 25.0 29.50 34.40
QCOM 180119C00030000 C 01/19/18 30.0 26.80 27.35
QCOM 180119C00035000 C 01/19/18 35.0 21.75 22.55
QCOM 180119C00040000 C 01/19/18 40.0 16.60 17.40
QCOM 180119C00045000 C 01/19/18 45.0 12.50 13.10
QCOM 180119C00050000 C 01/19/18 50.0 9.15 9.30
QCOM 180119C00052500 C 01/19/18 52.5 7.50 7.65
QCOM 180119C00055000 C 01/19/18 55.0 6.10 6.20
QCOM 180119C00057500 C 01/19/18 57.5 4.85 4.95
QCOM 180119C00060000 C 01/19/18 60.0 3.80 3.90
QCOM 180119C00062500 C 01/19/18 62.5 2.93 3.05
QCOM 180119C00065000 C 01/19/18 65.0 2.22 2.29
QCOM 180119C00067500 C 01/19/18 67.5 1.66 1.73
QCOM 180119C00070000 C 01/19/18 70.0 1.23 1.32
QCOM 180119C00072500 C 01/19/18 72.5 0.89 0.95
QCOM 180119C00075000 C 01/19/18 75.0 0.64 0.70
QCOM 180119C00077500 C 01/19/18 77.5 0.44 0.51
QCOM 180119C00080000 C 01/19/18 80.0 0.35 0.37
QCOM 180119C00085000 C 01/19/18 85.0 0.16 0.20
QCOM 180119C00090000 C 01/19/18 90.0 0.07 0.11
QCOM 180119C00095000 C 01/19/18 95.0 0.03 0.08
QCOM 180119C00100000 C 01/19/18 100.0 0.01 0.06
QCOM 180119P00023000 P 01/19/18 23.0 0.13 0.16
QCOM 180119P00025000 P 01/19/18 25.0 0.18 0.20
QCOM 180119P00030000 P 01/19/18 30.0 0.34 0.38
QCOM 180119P00035000 P 01/19/18 35.0 0.62 0.68
QCOM 180119P00040000 P 01/19/18 40.0 1.10 1.18
QCOM 180119P00045000 P 01/19/18 45.0 1.95 2.04
QCOM 180119P00050000 P 01/19/18 50.0 3.30 3.40
QCOM 180119P00052500 P 01/19/18 52.5 4.25 4.30
QCOM 180119P00055000 P 01/19/18 55.0 5.30 5.45
QCOM 180119P00057500 P 01/19/18 57.5 6.60 6.70
QCOM 180119P00060000 P 01/19/18 60.0 8.05 8.15
QCOM 180119P00062500 P 01/19/18 62.5 9.65 9.80
QCOM 180119P00065000 P 01/19/18 65.0 11.45 11.60
QCOM 180119P00067500 P 01/19/18 67.5 13.35 13.50
QCOM 180119P00070000 P 01/19/18 70.0 15.40 15.95
QCOM 180119P00072500 P 01/19/18 72.5 17.50 19.35
QCOM 180119P00075000 P 01/19/18 75.0 19.65 20.75
QCOM 180119P00077500 P 01/19/18 77.5 21.95 25.15
QCOM 180119P00080000 P 01/19/18 80.0 23.00 27.50
QCOM 180119P00085000 P 01/19/18 85.0 27.55 31.95
QCOM 180119P00090000 P 01/19/18 90.0 32.05 36.90
QCOM 180119P00095000 P 01/19/18 95.0 37.10 42.00
QCOM 180119P00100000 P 01/19/18 100.0 42.00 46.95
QCOM 190118C00030000 C 01/18/19 30.0 24.55 29.40
QCOM 190118C00035000 C 01/18/19 35.0 19.05 23.75
QCOM 190118C00040000 C 01/18/19 40.0 17.60 18.30
QCOM 190118C00045000 C 01/18/19 45.0 13.75 14.35
QCOM 190118C00050000 C 01/18/19 50.0 10.55 11.30
QCOM 190118C00052500 C 01/18/19 52.5 9.25 9.80
QCOM 190118C00055000 C 01/18/19 55.0 8.10 8.40
QCOM 190118C00057500 C 01/18/19 57.5 6.95 7.25
QCOM 190118C00060000 C 01/18/19 60.0 5.95 6.25
QCOM 190118C00062500 C 01/18/19 62.5 5.05 5.30
QCOM 190118C00065000 C 01/18/19 65.0 4.20 4.55
QCOM 190118C00067500 C 01/18/19 67.5 3.55 3.95
QCOM 190118C00070000 C 01/18/19 70.0 2.98 3.25
QCOM 190118C00072500 C 01/18/19 72.5 2.45 2.73
QCOM 190118C00075000 C 01/18/19 75.0 2.05 2.33
QCOM 190118C00077500 C 01/18/19 77.5 1.68 2.00
QCOM 190118C00080000 C 01/18/19 80.0 1.39 1.61
QCOM 190118C00085000 C 01/18/19 85.0 0.86 1.22
QCOM 190118C00090000 C 01/18/19 90.0 0.65 1.10
QCOM 190118C00095000 C 01/18/19 95.0 0.35 0.80
QCOM 190118C00100000 C 01/18/19 100.0 0.22 0.64
QCOM 190118C00105000 C 01/18/19 105.0 0.14 0.48
QCOM 190118P00030000 P 01/18/19 30.0 1.09 1.30
QCOM 190118P00035000 P 01/18/19 35.0 1.82 2.05
QCOM 190118P00040000 P 01/18/19 40.0 2.98 3.10
QCOM 190118P00045000 P 01/18/19 45.0 4.40 4.60
QCOM 190118P00050000 P 01/18/19 50.0 6.25 6.50
QCOM 190118P00052500 P 01/18/19 52.5 7.35 7.60
QCOM 190118P00055000 P 01/18/19 55.0 8.55 8.90
QCOM 190118P00057500 P 01/18/19 57.5 9.90 10.60
QCOM 190118P00060000 P 01/18/19 60.0 11.30 12.15
QCOM 190118P00062500 P 01/18/19 62.5 12.90 13.65
QCOM 190118P00065000 P 01/18/19 65.0 14.45 15.40
QCOM 190118P00067500 P 01/18/19 67.5 16.25 17.25
QCOM 190118P00070000 P 01/18/19 70.0 18.00 19.10
QCOM 190118P00072500 P 01/18/19 72.5 20.00 21.10
QCOM 190118P00075000 P 01/18/19 75.0 22.10 23.05
QCOM 190118P00077500 P 01/18/19 77.5 24.15 25.60
QCOM 190118P00080000 P 01/18/19 80.0 26.25 27.70
QCOM 190118P00085000 P 01/18/19 85.0 30.60 32.00
QCOM 190118P00090000 P 01/18/19 90.0 33.50 38.00
QCOM 190118P00095000 P 01/18/19 95.0 38.00 42.50
QCOM 190118P00100000 P 01/18/19 100.0 43.30 47.50
QCOM 190118P00105000 P 01/18/19 105.0 48.10 52.50

OPRA data is delayed 15 minutes.