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 (2017-03-17)Premium Content

Qualcomm Inc (QCOM)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 170505C00042000 C 05/05/17 42.0 10.15 12.25
QCOM 170505C00043000 C 05/05/17 43.0 9.00 12.25
QCOM 170505C00044000 C 05/05/17 44.0 7.75 11.55
QCOM 170505C00045000 C 05/05/17 45.0 7.00 10.35
QCOM 170505C00046000 C 05/05/17 46.0 6.00 9.30
QCOM 170505C00047000 C 05/05/17 47.0 5.00 8.10
QCOM 170505C00048000 C 05/05/17 48.0 4.00 7.55
QCOM 170505C00049000 C 05/05/17 49.0 3.20 5.75
QCOM 170505C00049500 C 05/05/17 49.5 4.20 4.55
QCOM 170505C00050000 C 05/05/17 50.0 3.70 4.05
QCOM 170505C00050500 C 05/05/17 50.5 3.15 3.40
QCOM 170505C00051000 C 05/05/17 51.0 2.61 3.05
QCOM 170505C00051500 C 05/05/17 51.5 2.28 2.37
QCOM 170505C00052000 C 05/05/17 52.0 1.82 1.91
QCOM 170505C00052500 C 05/05/17 52.5 1.39 1.47
QCOM 170505C00053000 C 05/05/17 53.0 1.02 1.08
QCOM 170505C00053500 C 05/05/17 53.5 0.70 0.74
QCOM 170505C00054000 C 05/05/17 54.0 0.46 0.48
QCOM 170505C00054500 C 05/05/17 54.5 0.25 0.29
QCOM 170505C00055000 C 05/05/17 55.0 0.14 0.18
QCOM 170505C00055500 C 05/05/17 55.5 0.06 0.11
QCOM 170505C00056000 C 05/05/17 56.0 0.02 0.06
QCOM 170505C00056500 C 05/05/17 56.5 0.02 0.05
QCOM 170505C00057000 C 05/05/17 57.0 0.01 0.03
QCOM 170505C00057500 C 05/05/17 57.5 0.00 0.04
QCOM 170505C00058000 C 05/05/17 58.0 0.00 0.04
QCOM 170505C00058500 C 05/05/17 58.5 0.00 0.03
QCOM 170505C00059000 C 05/05/17 59.0 0.00 0.03
QCOM 170505C00059500 C 05/05/17 59.5 0.00 0.03
QCOM 170505C00060000 C 05/05/17 60.0 0.00 0.01
QCOM 170505C00060500 C 05/05/17 60.5 0.00 0.02
QCOM 170505C00061000 C 05/05/17 61.0 0.00 0.03
QCOM 170505C00061500 C 05/05/17 61.5 0.00 0.03
QCOM 170505C00062000 C 05/05/17 62.0 0.00 0.03
QCOM 170505C00062500 C 05/05/17 62.5 0.00 0.03
QCOM 170505C00063000 C 05/05/17 63.0 0.00 0.03
QCOM 170505C00063500 C 05/05/17 63.5 0.00 0.03
QCOM 170505C00064000 C 05/05/17 64.0 0.00 0.03
QCOM 170505C00064500 C 05/05/17 64.5 0.00 0.03
QCOM 170505C00065000 C 05/05/17 65.0 0.00 0.04
QCOM 170505C00066000 C 05/05/17 66.0 0.00 0.03
QCOM 170505C00067000 C 05/05/17 67.0 0.00 0.03
QCOM 170505C00067500 C 05/05/17 67.5 0.00 0.03
QCOM 170505C00070000 C 05/05/17 70.0 0.00 0.03
QCOM 170505C00072500 C 05/05/17 72.5 0.00 0.03
QCOM 170505C00075000 C 05/05/17 75.0 0.00 0.03
QCOM 170505P00042000 P 05/05/17 42.0 0.00 0.06
QCOM 170505P00043000 P 05/05/17 43.0 0.00 0.03
QCOM 170505P00044000 P 05/05/17 44.0 0.00 0.03
QCOM 170505P00045000 P 05/05/17 45.0 0.00 0.03
QCOM 170505P00046000 P 05/05/17 46.0 0.00 0.08
QCOM 170505P00047000 P 05/05/17 47.0 0.00 0.04
QCOM 170505P00048000 P 05/05/17 48.0 0.00 0.04
QCOM 170505P00049000 P 05/05/17 49.0 0.00 0.03
QCOM 170505P00049500 P 05/05/17 49.5 0.00 0.04
QCOM 170505P00050000 P 05/05/17 50.0 0.01 0.03
QCOM 170505P00050500 P 05/05/17 50.5 0.01 0.06
QCOM 170505P00051000 P 05/05/17 51.0 0.03 0.05
QCOM 170505P00051500 P 05/05/17 51.5 0.05 0.08
QCOM 170505P00052000 P 05/05/17 52.0 0.09 0.13
QCOM 170505P00052500 P 05/05/17 52.5 0.15 0.20
QCOM 170505P00053000 P 05/05/17 53.0 0.26 0.31
QCOM 170505P00053500 P 05/05/17 53.5 0.46 0.49
QCOM 170505P00054000 P 05/05/17 54.0 0.66 0.74
QCOM 170505P00054500 P 05/05/17 54.5 0.97 1.06
QCOM 170505P00055000 P 05/05/17 55.0 1.35 1.44
QCOM 170505P00055500 P 05/05/17 55.5 1.65 1.92
QCOM 170505P00056000 P 05/05/17 56.0 2.07 2.45
QCOM 170505P00056500 P 05/05/17 56.5 2.55 2.90
QCOM 170505P00057000 P 05/05/17 57.0 2.96 3.80
QCOM 170505P00057500 P 05/05/17 57.5 3.45 4.30
QCOM 170505P00058000 P 05/05/17 58.0 4.00 4.35
QCOM 170505P00058500 P 05/05/17 58.5 4.40 5.30
QCOM 170505P00059000 P 05/05/17 59.0 4.10 6.85
QCOM 170505P00059500 P 05/05/17 59.5 4.45 7.35
QCOM 170505P00060000 P 05/05/17 60.0 5.00 7.85
QCOM 170505P00060500 P 05/05/17 60.5 5.55 8.35
QCOM 170505P00061000 P 05/05/17 61.0 6.00 8.85
QCOM 170505P00061500 P 05/05/17 61.5 6.55 9.40
QCOM 170505P00062000 P 05/05/17 62.0 6.80 10.55
QCOM 170505P00062500 P 05/05/17 62.5 7.30 11.00
QCOM 170505P00063000 P 05/05/17 63.0 7.80 11.50
QCOM 170505P00063500 P 05/05/17 63.5 8.30 11.80
QCOM 170505P00064000 P 05/05/17 64.0 8.80 12.25
QCOM 170505P00064500 P 05/05/17 64.5 9.30 12.75
QCOM 170505P00065000 P 05/05/17 65.0 9.85 13.25
QCOM 170505P00066000 P 05/05/17 66.0 10.80 14.55
QCOM 170505P00067000 P 05/05/17 67.0 11.45 15.20
QCOM 170505P00067500 P 05/05/17 67.5 12.30 16.05
QCOM 170505P00070000 P 05/05/17 70.0 14.80 18.50
QCOM 170505P00072500 P 05/05/17 72.5 17.25 21.00
QCOM 170505P00075000 P 05/05/17 75.0 20.75 23.10
QCOM 170512C00045000 C 05/12/17 45.0 7.20 9.25
QCOM 170512C00046000 C 05/12/17 46.0 6.25 9.55
QCOM 170512C00047000 C 05/12/17 47.0 5.20 8.45
QCOM 170512C00048000 C 05/12/17 48.0 4.20 6.10
QCOM 170512C00049000 C 05/12/17 49.0 3.20 5.20
QCOM 170512C00049500 C 05/12/17 49.5 2.59 6.00
QCOM 170512C00050000 C 05/12/17 50.0 3.75 3.95
QCOM 170512C00050500 C 05/12/17 50.5 2.53 3.70
QCOM 170512C00051000 C 05/12/17 51.0 2.39 3.15
QCOM 170512C00051500 C 05/12/17 51.5 2.41 2.52
QCOM 170512C00052000 C 05/12/17 52.0 1.99 2.09
QCOM 170512C00052500 C 05/12/17 52.5 1.60 1.69
QCOM 170512C00053000 C 05/12/17 53.0 1.24 1.32
QCOM 170512C00053500 C 05/12/17 53.5 0.93 1.01
QCOM 170512C00054000 C 05/12/17 54.0 0.69 0.75
QCOM 170512C00054500 C 05/12/17 54.5 0.49 0.54
QCOM 170512C00055000 C 05/12/17 55.0 0.32 0.38
QCOM 170512C00055500 C 05/12/17 55.5 0.21 0.27
QCOM 170512C00056000 C 05/12/17 56.0 0.12 0.19
QCOM 170512C00056500 C 05/12/17 56.5 0.08 0.13
QCOM 170512C00057000 C 05/12/17 57.0 0.00 0.10
QCOM 170512C00057500 C 05/12/17 57.5 0.00 0.08
QCOM 170512C00058000 C 05/12/17 58.0 0.00 0.06
QCOM 170512C00058500 C 05/12/17 58.5 0.00 0.05
QCOM 170512C00059000 C 05/12/17 59.0 0.00 0.05
QCOM 170512C00059500 C 05/12/17 59.5 0.00 0.02
QCOM 170512C00060000 C 05/12/17 60.0 0.00 0.02
QCOM 170512C00060500 C 05/12/17 60.5 0.00 0.02
QCOM 170512C00061000 C 05/12/17 61.0 0.00 0.04
QCOM 170512C00061500 C 05/12/17 61.5 0.00 0.04
QCOM 170512C00062000 C 05/12/17 62.0 0.00 0.02
QCOM 170512C00062500 C 05/12/17 62.5 0.00 0.03
QCOM 170512C00063000 C 05/12/17 63.0 0.00 0.03
QCOM 170512C00063500 C 05/12/17 63.5 0.00 0.05
QCOM 170512C00064000 C 05/12/17 64.0 0.00 0.03
QCOM 170512C00064500 C 05/12/17 64.5 0.00 0.02
QCOM 170512C00065000 C 05/12/17 65.0 0.00 0.03
QCOM 170512C00067500 C 05/12/17 67.5 0.00 0.03
QCOM 170512C00070000 C 05/12/17 70.0 0.00 0.03
QCOM 170512P00045000 P 05/12/17 45.0 0.00 0.03
QCOM 170512P00046000 P 05/12/17 46.0 0.00 0.03
QCOM 170512P00047000 P 05/12/17 47.0 0.00 0.03
QCOM 170512P00048000 P 05/12/17 48.0 0.00 0.04
QCOM 170512P00049000 P 05/12/17 49.0 0.02 0.06
QCOM 170512P00049500 P 05/12/17 49.5 0.03 0.07
QCOM 170512P00050000 P 05/12/17 50.0 0.05 0.10
QCOM 170512P00050500 P 05/12/17 50.5 0.08 0.13
QCOM 170512P00051000 P 05/12/17 51.0 0.11 0.17
QCOM 170512P00051500 P 05/12/17 51.5 0.18 0.23
QCOM 170512P00052000 P 05/12/17 52.0 0.25 0.30
QCOM 170512P00052500 P 05/12/17 52.5 0.35 0.41
QCOM 170512P00053000 P 05/12/17 53.0 0.49 0.56
QCOM 170512P00053500 P 05/12/17 53.5 0.67 0.75
QCOM 170512P00054000 P 05/12/17 54.0 0.91 0.99
QCOM 170512P00054500 P 05/12/17 54.5 1.17 1.30
QCOM 170512P00055000 P 05/12/17 55.0 1.48 1.69
QCOM 170512P00055500 P 05/12/17 55.5 1.84 2.31
QCOM 170512P00056000 P 05/12/17 56.0 2.19 2.92
QCOM 170512P00056500 P 05/12/17 56.5 2.60 4.35
QCOM 170512P00057000 P 05/12/17 57.0 3.05 4.85
QCOM 170512P00057500 P 05/12/17 57.5 2.40 4.85
QCOM 170512P00058000 P 05/12/17 58.0 2.85 6.00
QCOM 170512P00058500 P 05/12/17 58.5 3.40 6.50
QCOM 170512P00059000 P 05/12/17 59.0 3.90 7.00
QCOM 170512P00059500 P 05/12/17 59.5 4.60 7.35
QCOM 170512P00060000 P 05/12/17 60.0 5.10 7.85
QCOM 170512P00060500 P 05/12/17 60.5 5.70 8.35
QCOM 170512P00061000 P 05/12/17 61.0 6.20 8.85
QCOM 170512P00061500 P 05/12/17 61.5 6.70 9.50
QCOM 170512P00062000 P 05/12/17 62.0 7.20 10.00
QCOM 170512P00062500 P 05/12/17 62.5 7.50 10.50
QCOM 170512P00063000 P 05/12/17 63.0 7.90 11.00
QCOM 170512P00063500 P 05/12/17 63.5 8.75 12.00
QCOM 170512P00064000 P 05/12/17 64.0 9.25 12.55
QCOM 170512P00064500 P 05/12/17 64.5 9.75 13.05
QCOM 170512P00065000 P 05/12/17 65.0 10.25 13.55
QCOM 170512P00067500 P 05/12/17 67.5 12.70 16.00
QCOM 170512P00070000 P 05/12/17 70.0 15.75 17.85
QCOM 170519C00042000 C 05/19/17 42.0 10.15 12.25
QCOM 170519C00043000 C 05/19/17 43.0 9.20 12.45
QCOM 170519C00044000 C 05/19/17 44.0 8.20 11.50
QCOM 170519C00045000 C 05/19/17 45.0 8.65 9.00
QCOM 170519C00045500 C 05/19/17 45.5 6.70 9.80
QCOM 170519C00046000 C 05/19/17 46.0 6.20 9.30
QCOM 170519C00046500 C 05/19/17 46.5 5.70 8.75
QCOM 170519C00047000 C 05/19/17 47.0 5.25 8.50
QCOM 170519C00047500 C 05/19/17 47.5 4.75 7.95
QCOM 170519C00048000 C 05/19/17 48.0 4.30 7.45
QCOM 170519C00048500 C 05/19/17 48.5 4.70 5.80
QCOM 170519C00049000 C 05/19/17 49.0 3.30 6.55
QCOM 170519C00049500 C 05/19/17 49.5 4.30 4.50
QCOM 170519C00050000 C 05/19/17 50.0 3.80 4.00
QCOM 170519C00050500 C 05/19/17 50.5 3.35 3.55
QCOM 170519C00051000 C 05/19/17 51.0 2.94 3.10
QCOM 170519C00051500 C 05/19/17 51.5 2.53 2.63
QCOM 170519C00052000 C 05/19/17 52.0 2.15 2.29
QCOM 170519C00052500 C 05/19/17 52.5 1.77 1.88
QCOM 170519C00053000 C 05/19/17 53.0 1.45 1.53
QCOM 170519C00053500 C 05/19/17 53.5 1.15 1.23
QCOM 170519C00054000 C 05/19/17 54.0 0.90 0.96
QCOM 170519C00054500 C 05/19/17 54.5 0.68 0.72
QCOM 170519C00055000 C 05/19/17 55.0 0.49 0.54
QCOM 170519C00055500 C 05/19/17 55.5 0.36 0.41
QCOM 170519C00056000 C 05/19/17 56.0 0.24 0.31
QCOM 170519C00056500 C 05/19/17 56.5 0.16 0.22
QCOM 170519C00057000 C 05/19/17 57.0 0.12 0.16
QCOM 170519C00057500 C 05/19/17 57.5 0.09 0.13
QCOM 170519C00058000 C 05/19/17 58.0 0.06 0.10
QCOM 170519C00058500 C 05/19/17 58.5 0.04 0.08
QCOM 170519C00059000 C 05/19/17 59.0 0.03 0.05
QCOM 170519C00059500 C 05/19/17 59.5 0.02 0.06
QCOM 170519C00060000 C 05/19/17 60.0 0.01 0.03
QCOM 170519C00060500 C 05/19/17 60.5 0.00 0.05
QCOM 170519C00061000 C 05/19/17 61.0 0.00 0.03
QCOM 170519C00061500 C 05/19/17 61.5 0.00 0.04
QCOM 170519C00062000 C 05/19/17 62.0 0.00 0.04
QCOM 170519C00062500 C 05/19/17 62.5 0.00 0.04
QCOM 170519C00063000 C 05/19/17 63.0 0.00 0.03
QCOM 170519C00063500 C 05/19/17 63.5 0.00 0.03
QCOM 170519C00064000 C 05/19/17 64.0 0.00 0.03
QCOM 170519C00064500 C 05/19/17 64.5 0.00 0.03
QCOM 170519C00065000 C 05/19/17 65.0 0.00 0.03
QCOM 170519C00067500 C 05/19/17 67.5 0.00 0.03
QCOM 170519C00070000 C 05/19/17 70.0 0.00 0.01
QCOM 170519C00072500 C 05/19/17 72.5 0.00 0.03
QCOM 170519C00075000 C 05/19/17 75.0 0.00 0.03
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 170519P00042000 P 05/19/17 42.0 0.00 0.04
QCOM 170519P00043000 P 05/19/17 43.0 0.00 0.03
QCOM 170519P00044000 P 05/19/17 44.0 0.00 0.04
QCOM 170519P00045000 P 05/19/17 45.0 0.00 0.03
QCOM 170519P00045500 P 05/19/17 45.5 0.00 0.05
QCOM 170519P00046000 P 05/19/17 46.0 0.01 0.03
QCOM 170519P00046500 P 05/19/17 46.5 0.02 0.03
QCOM 170519P00047000 P 05/19/17 47.0 0.02 0.06
QCOM 170519P00047500 P 05/19/17 47.5 0.03 0.06
QCOM 170519P00048000 P 05/19/17 48.0 0.04 0.07
QCOM 170519P00048500 P 05/19/17 48.5 0.05 0.08
QCOM 170519P00049000 P 05/19/17 49.0 0.07 0.11
QCOM 170519P00049500 P 05/19/17 49.5 0.10 0.13
QCOM 170519P00050000 P 05/19/17 50.0 0.11 0.16
QCOM 170519P00050500 P 05/19/17 50.5 0.17 0.20
QCOM 170519P00051000 P 05/19/17 51.0 0.20 0.25
QCOM 170519P00051500 P 05/19/17 51.5 0.28 0.34
QCOM 170519P00052000 P 05/19/17 52.0 0.38 0.44
QCOM 170519P00052500 P 05/19/17 52.5 0.50 0.57
QCOM 170519P00053000 P 05/19/17 53.0 0.68 0.73
QCOM 170519P00053500 P 05/19/17 53.5 0.86 0.93
QCOM 170519P00054000 P 05/19/17 54.0 1.11 1.17
QCOM 170519P00054500 P 05/19/17 54.5 1.38 1.45
QCOM 170519P00055000 P 05/19/17 55.0 1.67 1.76
QCOM 170519P00055500 P 05/19/17 55.5 2.03 2.15
QCOM 170519P00056000 P 05/19/17 56.0 2.44 2.60
QCOM 170519P00056500 P 05/19/17 56.5 2.83 2.97
QCOM 170519P00057000 P 05/19/17 57.0 3.30 3.65
QCOM 170519P00057500 P 05/19/17 57.5 3.75 4.05
QCOM 170519P00058000 P 05/19/17 58.0 4.20 4.35
QCOM 170519P00058500 P 05/19/17 58.5 3.30 6.35
QCOM 170519P00059000 P 05/19/17 59.0 4.25 6.85
QCOM 170519P00059500 P 05/19/17 59.5 4.30 7.35
QCOM 170519P00060000 P 05/19/17 60.0 6.05 7.00
QCOM 170519P00060500 P 05/19/17 60.5 5.40 8.35
QCOM 170519P00061000 P 05/19/17 61.0 6.10 8.85
QCOM 170519P00061500 P 05/19/17 61.5 6.40 9.35
QCOM 170519P00062000 P 05/19/17 62.0 6.65 9.85
QCOM 170519P00062500 P 05/19/17 62.5 8.20 10.35
QCOM 170519P00063000 P 05/19/17 63.0 8.95 10.85
QCOM 170519P00063500 P 05/19/17 63.5 8.05 11.35
QCOM 170519P00064000 P 05/19/17 64.0 8.55 11.85
QCOM 170519P00064500 P 05/19/17 64.5 9.05 12.40
QCOM 170519P00065000 P 05/19/17 65.0 9.55 12.85
QCOM 170519P00067500 P 05/19/17 67.5 12.05 15.35
QCOM 170519P00070000 P 05/19/17 70.0 15.80 17.85
QCOM 170519P00072500 P 05/19/17 72.5 17.05 20.35
QCOM 170519P00075000 P 05/19/17 75.0 19.55 22.85
QCOM 170519P00080000 P 05/19/17 80.0 24.55 27.85
QCOM 170519P00085000 P 05/19/17 85.0 31.00 32.85
QCOM 170526C00044000 C 05/26/17 44.0 8.25 10.30
QCOM 170526C00045000 C 05/26/17 45.0 7.05 10.75
QCOM 170526C00046000 C 05/26/17 46.0 6.25 9.40
QCOM 170526C00047000 C 05/26/17 47.0 5.10 8.55
QCOM 170526C00048000 C 05/26/17 48.0 4.15 6.15
QCOM 170526C00049000 C 05/26/17 49.0 3.20 5.65
QCOM 170526C00050000 C 05/26/17 50.0 3.85 4.25
QCOM 170526C00050500 C 05/26/17 50.5 3.35 3.80
QCOM 170526C00051000 C 05/26/17 51.0 2.94 3.35
QCOM 170526C00051500 C 05/26/17 51.5 2.61 2.78
QCOM 170526C00052000 C 05/26/17 52.0 2.20 2.39
QCOM 170526C00052500 C 05/26/17 52.5 1.86 2.05
QCOM 170526C00053000 C 05/26/17 53.0 1.52 1.73
QCOM 170526C00053500 C 05/26/17 53.5 1.25 1.41
QCOM 170526C00054000 C 05/26/17 54.0 0.97 1.14
QCOM 170526C00054500 C 05/26/17 54.5 0.75 0.89
QCOM 170526C00055000 C 05/26/17 55.0 0.58 0.73
QCOM 170526C00055500 C 05/26/17 55.5 0.42 0.57
QCOM 170526C00056000 C 05/26/17 56.0 0.32 0.43
QCOM 170526C00056500 C 05/26/17 56.5 0.19 0.53
QCOM 170526C00057000 C 05/26/17 57.0 0.04 0.27
QCOM 170526C00057500 C 05/26/17 57.5 0.05 0.17
QCOM 170526C00058000 C 05/26/17 58.0 0.00 0.15
QCOM 170526C00058500 C 05/26/17 58.5 0.00 0.11
QCOM 170526C00059000 C 05/26/17 59.0 0.00 0.09
QCOM 170526C00059500 C 05/26/17 59.5 0.00 0.07
QCOM 170526C00060000 C 05/26/17 60.0 0.00 0.06
QCOM 170526C00060500 C 05/26/17 60.5 0.00 0.06
QCOM 170526C00061000 C 05/26/17 61.0 0.00 0.05
QCOM 170526C00061500 C 05/26/17 61.5 0.00 0.05
QCOM 170526C00062000 C 05/26/17 62.0 0.00 0.08
QCOM 170526C00062500 C 05/26/17 62.5 0.00 0.04
QCOM 170526C00063000 C 05/26/17 63.0 0.00 0.04
QCOM 170526C00063500 C 05/26/17 63.5 0.00 0.04
QCOM 170526C00064000 C 05/26/17 64.0 0.00 0.04
QCOM 170526C00064500 C 05/26/17 64.5 0.00 0.03
QCOM 170526C00065000 C 05/26/17 65.0 0.00 0.03
QCOM 170526C00067500 C 05/26/17 67.5 0.00 0.03
QCOM 170526C00070000 C 05/26/17 70.0 0.00 0.03
QCOM 170526C00072500 C 05/26/17 72.5 0.00 0.03
QCOM 170526C00075000 C 05/26/17 75.0 0.00 0.03
QCOM 170526C00080000 C 05/26/17 80.0 0.00 0.03
QCOM 170526P00044000 P 05/26/17 44.0 0.00 0.06
QCOM 170526P00045000 P 05/26/17 45.0 0.01 0.16
QCOM 170526P00046000 P 05/26/17 46.0 0.02 0.21
QCOM 170526P00047000 P 05/26/17 47.0 0.02 0.28
QCOM 170526P00048000 P 05/26/17 48.0 0.06 0.22
QCOM 170526P00049000 P 05/26/17 49.0 0.14 0.29
QCOM 170526P00050000 P 05/26/17 50.0 0.22 0.36
QCOM 170526P00050500 P 05/26/17 50.5 0.29 0.40
QCOM 170526P00051000 P 05/26/17 51.0 0.39 0.48
QCOM 170526P00051500 P 05/26/17 51.5 0.50 0.61
QCOM 170526P00052000 P 05/26/17 52.0 0.63 0.73
QCOM 170526P00052500 P 05/26/17 52.5 0.80 0.91
QCOM 170526P00053000 P 05/26/17 53.0 1.00 1.17
QCOM 170526P00053500 P 05/26/17 53.5 1.25 1.38
QCOM 170526P00054000 P 05/26/17 54.0 1.51 1.67
QCOM 170526P00054500 P 05/26/17 54.5 1.82 2.01
QCOM 170526P00055000 P 05/26/17 55.0 2.16 2.37
QCOM 170526P00055500 P 05/26/17 55.5 2.54 2.75
QCOM 170526P00056000 P 05/26/17 56.0 2.79 3.70
QCOM 170526P00056500 P 05/26/17 56.5 3.25 4.15
QCOM 170526P00057000 P 05/26/17 57.0 2.61 5.15
QCOM 170526P00057500 P 05/26/17 57.5 4.05 5.95
QCOM 170526P00058000 P 05/26/17 58.0 4.30 6.45
QCOM 170526P00058500 P 05/26/17 58.5 4.85 6.90
QCOM 170526P00059000 P 05/26/17 59.0 5.35 7.40
QCOM 170526P00059500 P 05/26/17 59.5 5.85 7.85
QCOM 170526P00060000 P 05/26/17 60.0 6.25 8.35
QCOM 170526P00060500 P 05/26/17 60.5 6.20 9.00
QCOM 170526P00061000 P 05/26/17 61.0 6.35 9.50
QCOM 170526P00061500 P 05/26/17 61.5 6.50 10.15
QCOM 170526P00062000 P 05/26/17 62.0 7.35 10.70
QCOM 170526P00062500 P 05/26/17 62.5 8.85 10.85
QCOM 170526P00063000 P 05/26/17 63.0 8.35 11.65
QCOM 170526P00063500 P 05/26/17 63.5 9.00 12.20
QCOM 170526P00064000 P 05/26/17 64.0 9.00 12.85
QCOM 170526P00064500 P 05/26/17 64.5 9.45 13.60
QCOM 170526P00065000 P 05/26/17 65.0 9.95 14.10
QCOM 170526P00067500 P 05/26/17 67.5 12.20 16.50
QCOM 170526P00070000 P 05/26/17 70.0 14.80 19.10
QCOM 170526P00072500 P 05/26/17 72.5 17.30 21.60
QCOM 170526P00075000 P 05/26/17 75.0 19.80 24.10
QCOM 170526P00080000 P 05/26/17 80.0 26.15 28.35
QCOM 170602C00035000 C 06/02/17 35.0 17.15 19.50
QCOM 170602C00040000 C 06/02/17 40.0 12.15 14.85
QCOM 170602C00044000 C 06/02/17 44.0 8.10 10.85
QCOM 170602C00045000 C 06/02/17 45.0 7.10 10.00
QCOM 170602C00046000 C 06/02/17 46.0 6.10 9.30
QCOM 170602C00047000 C 06/02/17 47.0 5.10 8.45
QCOM 170602C00048000 C 06/02/17 48.0 4.15 7.55
QCOM 170602C00049000 C 06/02/17 49.0 3.35 6.40
QCOM 170602C00049500 C 06/02/17 49.5 4.20 6.05
QCOM 170602C00050000 C 06/02/17 50.0 3.85 4.10
QCOM 170602C00050500 C 06/02/17 50.5 3.40 3.80
QCOM 170602C00051000 C 06/02/17 51.0 3.00 3.25
QCOM 170602C00051500 C 06/02/17 51.5 2.62 2.86
QCOM 170602C00052000 C 06/02/17 52.0 2.22 2.48
QCOM 170602C00052500 C 06/02/17 52.5 1.91 2.06
QCOM 170602C00053000 C 06/02/17 53.0 1.56 1.75
QCOM 170602C00053500 C 06/02/17 53.5 1.26 1.43
QCOM 170602C00054000 C 06/02/17 54.0 1.02 1.19
QCOM 170602C00054500 C 06/02/17 54.5 0.79 0.95
QCOM 170602C00055000 C 06/02/17 55.0 0.62 0.77
QCOM 170602C00055500 C 06/02/17 55.5 0.44 0.61
QCOM 170602C00056000 C 06/02/17 56.0 0.35 0.47
QCOM 170602C00056500 C 06/02/17 56.5 0.20 0.36
QCOM 170602C00057000 C 06/02/17 57.0 0.06 0.30
QCOM 170602C00057500 C 06/02/17 57.5 0.07 0.21
QCOM 170602C00058000 C 06/02/17 58.0 0.00 0.17
QCOM 170602C00058500 C 06/02/17 58.5 0.00 0.13
QCOM 170602C00059000 C 06/02/17 59.0 0.00 0.11
QCOM 170602C00059500 C 06/02/17 59.5 0.00 0.08
QCOM 170602C00060000 C 06/02/17 60.0 0.00 0.07
QCOM 170602C00060500 C 06/02/17 60.5 0.00 0.06
QCOM 170602C00061000 C 06/02/17 61.0 0.00 0.06
QCOM 170602C00061500 C 06/02/17 61.5 0.00 0.05
QCOM 170602C00062000 C 06/02/17 62.0 0.00 0.05
QCOM 170602C00062500 C 06/02/17 62.5 0.00 0.04
QCOM 170602C00063000 C 06/02/17 63.0 0.00 0.04
QCOM 170602C00063500 C 06/02/17 63.5 0.00 0.04
QCOM 170602C00064000 C 06/02/17 64.0 0.00 0.03
QCOM 170602C00064500 C 06/02/17 64.5 0.00 0.03
QCOM 170602C00065000 C 06/02/17 65.0 0.00 0.03
QCOM 170602C00065500 C 06/02/17 65.5 0.00 0.03
QCOM 170602C00066000 C 06/02/17 66.0 0.00 0.03
QCOM 170602C00066500 C 06/02/17 66.5 0.00 0.03
QCOM 170602C00067000 C 06/02/17 67.0 0.00 0.03
QCOM 170602C00067500 C 06/02/17 67.5 0.00 0.03
QCOM 170602C00068000 C 06/02/17 68.0 0.00 0.03
QCOM 170602C00068500 C 06/02/17 68.5 0.00 0.03
QCOM 170602C00069000 C 06/02/17 69.0 0.00 0.03
QCOM 170602C00069500 C 06/02/17 69.5 0.00 0.03
QCOM 170602C00070000 C 06/02/17 70.0 0.00 0.03
QCOM 170602C00070500 C 06/02/17 70.5 0.00 0.03
QCOM 170602C00071000 C 06/02/17 71.0 0.00 0.03
QCOM 170602C00071500 C 06/02/17 71.5 0.00 0.03
QCOM 170602C00072000 C 06/02/17 72.0 0.00 0.03
QCOM 170602C00072500 C 06/02/17 72.5 0.00 0.03
QCOM 170602C00073000 C 06/02/17 73.0 0.00 0.03
QCOM 170602P00035000 P 06/02/17 35.0 0.00 0.03
QCOM 170602P00040000 P 06/02/17 40.0 0.00 0.05
QCOM 170602P00044000 P 06/02/17 44.0 0.00 0.16
QCOM 170602P00045000 P 06/02/17 45.0 0.04 0.12
QCOM 170602P00046000 P 06/02/17 46.0 0.04 0.27
QCOM 170602P00047000 P 06/02/17 47.0 0.07 0.27
QCOM 170602P00048000 P 06/02/17 48.0 0.11 0.33
QCOM 170602P00049000 P 06/02/17 49.0 0.19 0.37
QCOM 170602P00049500 P 06/02/17 49.5 0.21 0.37
QCOM 170602P00050000 P 06/02/17 50.0 0.28 0.39
QCOM 170602P00050500 P 06/02/17 50.5 0.37 0.46
QCOM 170602P00051000 P 06/02/17 51.0 0.46 0.57
QCOM 170602P00051500 P 06/02/17 51.5 0.57 0.72
QCOM 170602P00052000 P 06/02/17 52.0 0.75 0.88
QCOM 170602P00052500 P 06/02/17 52.5 0.90 1.05
QCOM 170602P00053000 P 06/02/17 53.0 1.08 1.28
QCOM 170602P00053500 P 06/02/17 53.5 1.32 1.48
QCOM 170602P00054000 P 06/02/17 54.0 1.60 1.77
QCOM 170602P00054500 P 06/02/17 54.5 1.92 2.11
QCOM 170602P00055000 P 06/02/17 55.0 2.26 2.44
QCOM 170602P00055500 P 06/02/17 55.5 2.62 2.83
QCOM 170602P00056000 P 06/02/17 56.0 2.70 3.85
QCOM 170602P00056500 P 06/02/17 56.5 3.25 4.25
QCOM 170602P00057000 P 06/02/17 57.0 3.65 4.65
QCOM 170602P00057500 P 06/02/17 57.5 2.72 6.00
QCOM 170602P00058000 P 06/02/17 58.0 4.60 6.40
QCOM 170602P00058500 P 06/02/17 58.5 4.95 6.90
QCOM 170602P00059000 P 06/02/17 59.0 5.15 7.35
QCOM 170602P00059500 P 06/02/17 59.5 5.45 7.90
QCOM 170602P00060000 P 06/02/17 60.0 5.40 8.50
QCOM 170602P00060500 P 06/02/17 60.5 5.85 9.00
QCOM 170602P00061000 P 06/02/17 61.0 6.65 9.50
QCOM 170602P00061500 P 06/02/17 61.5 7.00 10.00
QCOM 170602P00062000 P 06/02/17 62.0 7.65 10.35
QCOM 170602P00062500 P 06/02/17 62.5 7.90 11.20
QCOM 170602P00063000 P 06/02/17 63.0 8.80 11.70
QCOM 170602P00063500 P 06/02/17 63.5 9.15 12.20
QCOM 170602P00064000 P 06/02/17 64.0 9.80 12.65
QCOM 170602P00064500 P 06/02/17 64.5 10.15 13.20
QCOM 170602P00065000 P 06/02/17 65.0 9.95 13.50
QCOM 170602P00065500 P 06/02/17 65.5 10.45 14.00
QCOM 170602P00066000 P 06/02/17 66.0 10.95 14.50
QCOM 170602P00066500 P 06/02/17 66.5 11.45 15.00
QCOM 170602P00067000 P 06/02/17 67.0 11.95 15.50
QCOM 170602P00067500 P 06/02/17 67.5 12.45 16.00
QCOM 170602P00068000 P 06/02/17 68.0 12.95 16.50
QCOM 170602P00068500 P 06/02/17 68.5 13.45 17.00
QCOM 170602P00069000 P 06/02/17 69.0 13.95 18.05
QCOM 170602P00069500 P 06/02/17 69.5 14.30 18.25
QCOM 170602P00070000 P 06/02/17 70.0 14.95 18.70
QCOM 170602P00070500 P 06/02/17 70.5 15.45 19.25
QCOM 170602P00071000 P 06/02/17 71.0 15.80 19.75
QCOM 170602P00071500 P 06/02/17 71.5 16.45 20.25
QCOM 170602P00072000 P 06/02/17 72.0 16.95 20.75
QCOM 170602P00072500 P 06/02/17 72.5 17.45 21.25
QCOM 170602P00073000 P 06/02/17 73.0 19.25 21.35
QCOM 170609C00042000 C 06/09/17 42.0 10.25 12.20
QCOM 170609C00043000 C 06/09/17 43.0 9.05 11.80
QCOM 170609C00044000 C 06/09/17 44.0 8.05 11.35
QCOM 170609C00045000 C 06/09/17 45.0 7.10 9.95
QCOM 170609C00045500 C 06/09/17 45.5 6.55 10.15
QCOM 170609C00046000 C 06/09/17 46.0 6.10 8.70
QCOM 170609C00046500 C 06/09/17 46.5 5.75 8.15
QCOM 170609C00047000 C 06/09/17 47.0 5.30 7.35
QCOM 170609C00047500 C 06/09/17 47.5 4.65 8.05
QCOM 170609C00048000 C 06/09/17 48.0 4.15 6.80
QCOM 170609C00048500 C 06/09/17 48.5 3.70 6.40
QCOM 170609C00049000 C 06/09/17 49.0 3.35 6.55
QCOM 170609C00049500 C 06/09/17 49.5 2.91 6.20
QCOM 170609C00050000 C 06/09/17 50.0 3.85 4.20
QCOM 170609C00050500 C 06/09/17 50.5 3.40 3.85
QCOM 170609C00051000 C 06/09/17 51.0 3.00 3.40
QCOM 170609C00051500 C 06/09/17 51.5 2.52 2.99
QCOM 170609C00052000 C 06/09/17 52.0 2.21 2.61
QCOM 170609C00052500 C 06/09/17 52.5 1.98 2.20
QCOM 170609C00053000 C 06/09/17 53.0 1.64 1.89
QCOM 170609C00053500 C 06/09/17 53.5 1.34 1.57
QCOM 170609C00054000 C 06/09/17 54.0 1.08 1.24
QCOM 170609C00054500 C 06/09/17 54.5 0.86 1.08
QCOM 170609C00055000 C 06/09/17 55.0 0.67 0.87
QCOM 170609C00055500 C 06/09/17 55.5 0.55 0.71
QCOM 170609C00056000 C 06/09/17 56.0 0.43 0.57
QCOM 170609C00056500 C 06/09/17 56.5 0.32 0.46
QCOM 170609C00057000 C 06/09/17 57.0 0.07 0.63
QCOM 170609C00057500 C 06/09/17 57.5 0.05 0.29
QCOM 170609C00058000 C 06/09/17 58.0 0.05 0.23
QCOM 170609C00058500 C 06/09/17 58.5 0.03 0.19
QCOM 170609C00059000 C 06/09/17 59.0 0.01 0.15
QCOM 170609C00059500 C 06/09/17 59.5 0.00 0.12
QCOM 170609C00060000 C 06/09/17 60.0 0.00 0.10
QCOM 170609C00060500 C 06/09/17 60.5 0.00 0.08
QCOM 170609C00061000 C 06/09/17 61.0 0.00 0.07
QCOM 170609C00061500 C 06/09/17 61.5 0.00 0.06
QCOM 170609C00062000 C 06/09/17 62.0 0.00 0.06
QCOM 170609C00062500 C 06/09/17 62.5 0.00 0.09
QCOM 170609C00063000 C 06/09/17 63.0 0.00 0.05
QCOM 170609C00063500 C 06/09/17 63.5 0.00 0.04
QCOM 170609C00064000 C 06/09/17 64.0 0.00 0.04
QCOM 170609C00064500 C 06/09/17 64.5 0.00 0.04
QCOM 170609C00065000 C 06/09/17 65.0 0.00 0.04
QCOM 170609C00067500 C 06/09/17 67.5 0.00 0.03
QCOM 170609C00070000 C 06/09/17 70.0 0.00 0.03
QCOM 170609C00072500 C 06/09/17 72.5 0.00 0.03
QCOM 170609P00042000 P 06/09/17 42.0 0.00 0.12
QCOM 170609P00043000 P 06/09/17 43.0 0.01 0.14
QCOM 170609P00044000 P 06/09/17 44.0 0.02 0.21
QCOM 170609P00045000 P 06/09/17 45.0 0.04 0.13
QCOM 170609P00045500 P 06/09/17 45.5 0.05 0.19
QCOM 170609P00046000 P 06/09/17 46.0 0.06 0.31
QCOM 170609P00046500 P 06/09/17 46.5 0.07 0.25
QCOM 170609P00047000 P 06/09/17 47.0 0.10 0.28
QCOM 170609P00047500 P 06/09/17 47.5 0.13 0.36
QCOM 170609P00048000 P 06/09/17 48.0 0.15 0.37
QCOM 170609P00048500 P 06/09/17 48.5 0.19 0.38
QCOM 170609P00049000 P 06/09/17 49.0 0.23 0.43
QCOM 170609P00049500 P 06/09/17 49.5 0.29 0.44
QCOM 170609P00050000 P 06/09/17 50.0 0.37 0.47
QCOM 170609P00050500 P 06/09/17 50.5 0.47 0.57
QCOM 170609P00051000 P 06/09/17 51.0 0.58 0.69
QCOM 170609P00051500 P 06/09/17 51.5 0.70 0.82
QCOM 170609P00052000 P 06/09/17 52.0 0.86 0.97
QCOM 170609P00052500 P 06/09/17 52.5 1.03 1.16
QCOM 170609P00053000 P 06/09/17 53.0 1.22 1.40
QCOM 170609P00053500 P 06/09/17 53.5 1.46 1.66
QCOM 170609P00054000 P 06/09/17 54.0 1.74 1.92
QCOM 170609P00054500 P 06/09/17 54.5 2.02 2.20
QCOM 170609P00055000 P 06/09/17 55.0 2.24 3.25
QCOM 170609P00055500 P 06/09/17 55.5 2.64 3.55
QCOM 170609P00056000 P 06/09/17 56.0 2.60 4.00
QCOM 170609P00056500 P 06/09/17 56.5 3.30 4.35
QCOM 170609P00057000 P 06/09/17 57.0 3.65 4.75
QCOM 170609P00057500 P 06/09/17 57.5 3.65 5.20
QCOM 170609P00058000 P 06/09/17 58.0 3.20 6.50
QCOM 170609P00058500 P 06/09/17 58.5 3.65 6.95
QCOM 170609P00059000 P 06/09/17 59.0 4.15 7.45
QCOM 170609P00059500 P 06/09/17 59.5 4.65 7.90
QCOM 170609P00060000 P 06/09/17 60.0 5.15 8.50
QCOM 170609P00060500 P 06/09/17 60.5 5.95 8.85
QCOM 170609P00061000 P 06/09/17 61.0 6.75 9.35
QCOM 170609P00061500 P 06/09/17 61.5 7.40 10.00
QCOM 170609P00062000 P 06/09/17 62.0 7.65 10.50
QCOM 170609P00062500 P 06/09/17 62.5 8.25 11.00
QCOM 170609P00063000 P 06/09/17 63.0 8.85 11.45
QCOM 170609P00063500 P 06/09/17 63.5 9.30 12.20
QCOM 170609P00064000 P 06/09/17 64.0 9.80 12.70
QCOM 170609P00064500 P 06/09/17 64.5 10.20 13.20
QCOM 170609P00065000 P 06/09/17 65.0 10.75 13.65
QCOM 170609P00067500 P 06/09/17 67.5 12.45 16.05
QCOM 170609P00070000 P 06/09/17 70.0 14.95 18.70
QCOM 170609P00072500 P 06/09/17 72.5 18.75 21.00
QCOM 170616C00030000 C 06/16/17 30.0 22.20 24.20
QCOM 170616C00035000 C 06/16/17 35.0 17.20 19.10
QCOM 170616C00040000 C 06/16/17 40.0 12.20 14.15
QCOM 170616C00045000 C 06/16/17 45.0 7.25 9.10
QCOM 170616C00050000 C 06/16/17 50.0 4.00 4.15
QCOM 170616C00052500 C 06/16/17 52.5 2.10 2.20
QCOM 170616C00055000 C 06/16/17 55.0 0.84 0.89
QCOM 170616C00057500 C 06/16/17 57.5 0.27 0.30
QCOM 170616C00060000 C 06/16/17 60.0 0.09 0.11
QCOM 170616C00062500 C 06/16/17 62.5 0.02 0.04
QCOM 170616C00065000 C 06/16/17 65.0 0.00 0.04
QCOM 170616C00067500 C 06/16/17 67.5 0.00 0.03
QCOM 170616C00070000 C 06/16/17 70.0 0.00 0.03
QCOM 170616C00072500 C 06/16/17 72.5 0.00 0.02
QCOM 170616C00075000 C 06/16/17 75.0 0.00 0.02
QCOM 170616C00077500 C 06/16/17 77.5 0.00 0.02
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 0.00 0.04
QCOM 170616P00040000 P 06/16/17 40.0 0.01 0.05
QCOM 170616P00045000 P 06/16/17 45.0 0.10 0.11
QCOM 170616P00050000 P 06/16/17 50.0 0.47 0.54
QCOM 170616P00052500 P 06/16/17 52.5 1.17 1.25
QCOM 170616P00055000 P 06/16/17 55.0 2.50 2.60
QCOM 170616P00057500 P 06/16/17 57.5 4.45 4.70
QCOM 170616P00060000 P 06/16/17 60.0 6.75 6.95
QCOM 170616P00062500 P 06/16/17 62.5 9.00 10.85
QCOM 170616P00065000 P 06/16/17 65.0 11.40 13.35
QCOM 170616P00067500 P 06/16/17 67.5 13.80 15.85
QCOM 170616P00070000 P 06/16/17 70.0 16.40 18.30
QCOM 170616P00072500 P 06/16/17 72.5 18.75 20.80
QCOM 170616P00075000 P 06/16/17 75.0 21.30 23.35
QCOM 170616P00077500 P 06/16/17 77.5 23.90 25.80
QCOM 170616P00080000 P 06/16/17 80.0 26.35 28.30
QCOM 170616P00085000 P 06/16/17 85.0 30.05 33.30
QCOM 170616P00090000 P 06/16/17 90.0 36.15 38.30
QCOM 170721C00030000 C 07/21/17 30.0 22.20 24.20
QCOM 170721C00035000 C 07/21/17 35.0 17.20 20.50
QCOM 170721C00040000 C 07/21/17 40.0 12.20 14.25
QCOM 170721C00045000 C 07/21/17 45.0 8.75 9.25
QCOM 170721C00050000 C 07/21/17 50.0 4.45 4.60
QCOM 170721C00052500 C 07/21/17 52.5 2.79 2.89
QCOM 170721C00055000 C 07/21/17 55.0 1.57 1.67
QCOM 170721C00057500 C 07/21/17 57.5 0.80 0.84
QCOM 170721C00060000 C 07/21/17 60.0 0.37 0.42
QCOM 170721C00062500 C 07/21/17 62.5 0.15 0.19
QCOM 170721C00065000 C 07/21/17 65.0 0.06 0.08
QCOM 170721C00067500 C 07/21/17 67.5 0.01 0.06
QCOM 170721C00070000 C 07/21/17 70.0 0.00 0.04
QCOM 170721C00072500 C 07/21/17 72.5 0.00 0.03
QCOM 170721C00075000 C 07/21/17 75.0 0.00 0.03
QCOM 170721C00077500 C 07/21/17 77.5 0.00 0.03
QCOM 170721C00080000 C 07/21/17 80.0 0.00 0.03
QCOM 170721C00085000 C 07/21/17 85.0 0.00 0.03
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 0.00 0.04
QCOM 170721P00035000 P 07/21/17 35.0 0.01 0.05
QCOM 170721P00040000 P 07/21/17 40.0 0.09 0.11
QCOM 170721P00045000 P 07/21/17 45.0 0.27 0.34
QCOM 170721P00050000 P 07/21/17 50.0 1.08 1.14
QCOM 170721P00052500 P 07/21/17 52.5 1.92 2.01
QCOM 170721P00055000 P 07/21/17 55.0 3.20 3.30
QCOM 170721P00057500 P 07/21/17 57.5 4.90 5.05
QCOM 170721P00060000 P 07/21/17 60.0 6.80 7.20
QCOM 170721P00062500 P 07/21/17 62.5 9.05 10.80
QCOM 170721P00065000 P 07/21/17 65.0 11.50 12.25
QCOM 170721P00067500 P 07/21/17 67.5 13.90 15.85
QCOM 170721P00070000 P 07/21/17 70.0 16.20 18.35
QCOM 170721P00072500 P 07/21/17 72.5 18.90 20.80
QCOM 170721P00075000 P 07/21/17 75.0 21.45 23.30
QCOM 170721P00077500 P 07/21/17 77.5 22.45 26.00
QCOM 170721P00080000 P 07/21/17 80.0 26.20 28.60
QCOM 170721P00085000 P 07/21/17 85.0 29.95 33.50
QCOM 170721P00090000 P 07/21/17 90.0 36.35 38.35
QCOM 170721P00095000 P 07/21/17 95.0 39.95 43.50
QCOM 170721P00100000 P 07/21/17 100.0 46.30 48.25
QCOM 171020C00035000 C 10/20/17 35.0 17.25 19.05
QCOM 171020C00040000 C 10/20/17 40.0 12.25 14.20
QCOM 171020C00045000 C 10/20/17 45.0 9.00 9.35
QCOM 171020C00050000 C 10/20/17 50.0 5.15 5.30
QCOM 171020C00052500 C 10/20/17 52.5 3.60 3.75
QCOM 171020C00055000 C 10/20/17 55.0 2.39 2.49
QCOM 171020C00057500 C 10/20/17 57.5 1.50 1.58
QCOM 171020C00060000 C 10/20/17 60.0 0.91 0.96
QCOM 171020C00062500 C 10/20/17 62.5 0.52 0.58
QCOM 171020C00065000 C 10/20/17 65.0 0.29 0.34
QCOM 171020C00067500 C 10/20/17 67.5 0.16 0.21
QCOM 171020C00070000 C 10/20/17 70.0 0.08 0.14
QCOM 171020C00075000 C 10/20/17 75.0 0.02 0.04
QCOM 171020C00080000 C 10/20/17 80.0 0.00 0.03
QCOM 171020C00085000 C 10/20/17 85.0 0.00 0.03
QCOM 171020P00035000 P 10/20/17 35.0 0.12 0.17
QCOM 171020P00040000 P 10/20/17 40.0 0.32 0.37
QCOM 171020P00045000 P 10/20/17 45.0 0.82 0.90
QCOM 171020P00050000 P 10/20/17 50.0 2.03 2.11
QCOM 171020P00052500 P 10/20/17 52.5 3.00 3.15
QCOM 171020P00055000 P 10/20/17 55.0 4.30 4.45
QCOM 171020P00057500 P 10/20/17 57.5 5.95 6.10
QCOM 171020P00060000 P 10/20/17 60.0 7.70 8.20
QCOM 171020P00062500 P 10/20/17 62.5 9.75 10.30
QCOM 171020P00065000 P 10/20/17 65.0 11.85 13.85
QCOM 171020P00067500 P 10/20/17 67.5 14.15 16.25
QCOM 171020P00070000 P 10/20/17 70.0 16.60 18.65
QCOM 171020P00075000 P 10/20/17 75.0 21.50 23.60
QCOM 171020P00080000 P 10/20/17 80.0 25.60 28.70
QCOM 171020P00085000 P 10/20/17 85.0 31.45 33.50
QCOM 180119C00023000 C 01/19/18 23.0 29.20 31.20
QCOM 180119C00025000 C 01/19/18 25.0 27.00 30.55
QCOM 180119C00030000 C 01/19/18 30.0 22.20 24.15
QCOM 180119C00035000 C 01/19/18 35.0 17.60 19.30
QCOM 180119C00040000 C 01/19/18 40.0 13.45 14.30
QCOM 180119C00045000 C 01/19/18 45.0 9.30 9.60
QCOM 180119C00050000 C 01/19/18 50.0 5.85 5.95
QCOM 180119C00052500 C 01/19/18 52.5 4.35 4.50
QCOM 180119C00055000 C 01/19/18 55.0 3.15 3.30
QCOM 180119C00057500 C 01/19/18 57.5 2.26 2.35
QCOM 180119C00060000 C 01/19/18 60.0 1.55 1.64
QCOM 180119C00062500 C 01/19/18 62.5 1.05 1.12
QCOM 180119C00065000 C 01/19/18 65.0 0.69 0.76
QCOM 180119C00067500 C 01/19/18 67.5 0.46 0.51
QCOM 180119C00070000 C 01/19/18 70.0 0.29 0.34
QCOM 180119C00072500 C 01/19/18 72.5 0.19 0.23
QCOM 180119C00075000 C 01/19/18 75.0 0.12 0.16
QCOM 180119C00077500 C 01/19/18 77.5 0.08 0.11
QCOM 180119C00080000 C 01/19/18 80.0 0.05 0.08
QCOM 180119C00085000 C 01/19/18 85.0 0.01 0.06
QCOM 180119C00090000 C 01/19/18 90.0 0.00 0.05
QCOM 180119C00095000 C 01/19/18 95.0 0.00 0.04
QCOM 180119C00100000 C 01/19/18 100.0 0.01 0.03
QCOM 180119P00023000 P 01/19/18 23.0 0.04 0.08
QCOM 180119P00025000 P 01/19/18 25.0 0.07 0.11
QCOM 180119P00030000 P 01/19/18 30.0 0.15 0.21
QCOM 180119P00035000 P 01/19/18 35.0 0.35 0.39
QCOM 180119P00040000 P 01/19/18 40.0 0.72 0.78
QCOM 180119P00045000 P 01/19/18 45.0 1.48 1.61
QCOM 180119P00050000 P 01/19/18 50.0 3.00 3.10
QCOM 180119P00052500 P 01/19/18 52.5 4.10 4.20
QCOM 180119P00055000 P 01/19/18 55.0 5.40 5.55
QCOM 180119P00057500 P 01/19/18 57.5 7.00 7.15
QCOM 180119P00060000 P 01/19/18 60.0 8.80 8.95
QCOM 180119P00062500 P 01/19/18 62.5 10.60 11.15
QCOM 180119P00065000 P 01/19/18 65.0 12.75 13.25
QCOM 180119P00067500 P 01/19/18 67.5 14.90 16.80
QCOM 180119P00070000 P 01/19/18 70.0 17.25 19.15
QCOM 180119P00072500 P 01/19/18 72.5 19.60 21.50
QCOM 180119P00075000 P 01/19/18 75.0 21.75 23.90
QCOM 180119P00077500 P 01/19/18 77.5 24.30 26.35
QCOM 180119P00080000 P 01/19/18 80.0 26.65 28.80
QCOM 180119P00085000 P 01/19/18 85.0 31.55 33.75
QCOM 180119P00090000 P 01/19/18 90.0 36.75 38.70
QCOM 180119P00095000 P 01/19/18 95.0 40.35 43.70
QCOM 180119P00100000 P 01/19/18 100.0 46.30 48.60
QCOM 190118C00030000 C 01/18/19 30.0 21.50 24.35
QCOM 190118C00035000 C 01/18/19 35.0 16.50 19.45
QCOM 190118C00040000 C 01/18/19 40.0 14.60 14.95
QCOM 190118C00045000 C 01/18/19 45.0 10.45 11.10
QCOM 190118C00050000 C 01/18/19 50.0 7.40 8.15
QCOM 190118C00052500 C 01/18/19 52.5 6.40 6.75
QCOM 190118C00055000 C 01/18/19 55.0 5.30 5.65
QCOM 190118C00057500 C 01/18/19 57.5 4.35 4.65
QCOM 190118C00060000 C 01/18/19 60.0 3.55 3.85
QCOM 190118C00062500 C 01/18/19 62.5 2.88 3.15
QCOM 190118C00065000 C 01/18/19 65.0 2.32 2.54
QCOM 190118C00067500 C 01/18/19 67.5 1.84 2.05
QCOM 190118C00070000 C 01/18/19 70.0 1.46 1.65
QCOM 190118C00072500 C 01/18/19 72.5 1.16 1.31
QCOM 190118C00075000 C 01/18/19 75.0 0.79 1.07
QCOM 190118C00077500 C 01/18/19 77.5 0.60 0.88
QCOM 190118C00080000 C 01/18/19 80.0 0.42 0.60
QCOM 190118C00085000 C 01/18/19 85.0 0.30 0.45
QCOM 190118C00090000 C 01/18/19 90.0 0.16 0.31
QCOM 190118C00095000 C 01/18/19 95.0 0.07 0.23
QCOM 190118C00100000 C 01/18/19 100.0 0.04 0.18
QCOM 190118C00105000 C 01/18/19 105.0 0.03 0.14
QCOM 190118P00030000 P 01/18/19 30.0 0.82 1.06
QCOM 190118P00035000 P 01/18/19 35.0 1.50 1.71
QCOM 190118P00040000 P 01/18/19 40.0 2.52 2.69
QCOM 190118P00045000 P 01/18/19 45.0 4.00 4.20
QCOM 190118P00050000 P 01/18/19 50.0 6.05 6.30
QCOM 190118P00052500 P 01/18/19 52.5 7.10 7.80
QCOM 190118P00055000 P 01/18/19 55.0 8.60 9.15
QCOM 190118P00057500 P 01/18/19 57.5 10.10 10.75
QCOM 190118P00060000 P 01/18/19 60.0 11.70 12.40
QCOM 190118P00062500 P 01/18/19 62.5 13.35 14.20
QCOM 190118P00065000 P 01/18/19 65.0 15.30 16.10
QCOM 190118P00067500 P 01/18/19 67.5 17.20 18.10
QCOM 190118P00070000 P 01/18/19 70.0 19.15 20.10
QCOM 190118P00072500 P 01/18/19 72.5 21.30 22.25
QCOM 190118P00075000 P 01/18/19 75.0 23.45 24.45
QCOM 190118P00077500 P 01/18/19 77.5 25.65 28.95
QCOM 190118P00080000 P 01/18/19 80.0 27.85 30.60
QCOM 190118P00085000 P 01/18/19 85.0 32.40 35.20
QCOM 190118P00090000 P 01/18/19 90.0 37.05 40.00
QCOM 190118P00095000 P 01/18/19 95.0 40.10 44.80
QCOM 190118P00100000 P 01/18/19 100.0 45.50 49.60
QCOM 190118P00105000 P 01/18/19 105.0 50.00 54.40

OPRA data is delayed 15 minutes.