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 (2016-09-16)Premium Content

Qualcomm Inc (QCOM)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 161209C00048000 C 12/09/16 48.0 19.85 21.25
QCOM 161209C00049000 C 12/09/16 49.0 17.70 21.50
QCOM 161209C00050000 C 12/09/16 50.0 16.60 20.20
QCOM 161209C00052500 C 12/09/16 52.5 14.10 17.90
QCOM 161209C00055000 C 12/09/16 55.0 11.65 15.45
QCOM 161209C00056000 C 12/09/16 56.0 10.20 14.40
QCOM 161209C00056500 C 12/09/16 56.5 10.05 14.10
QCOM 161209C00057000 C 12/09/16 57.0 9.20 13.40
QCOM 161209C00057500 C 12/09/16 57.5 10.95 11.15
QCOM 161209C00058000 C 12/09/16 58.0 8.55 12.60
QCOM 161209C00058500 C 12/09/16 58.5 7.95 11.00
QCOM 161209C00059000 C 12/09/16 59.0 7.55 10.75
QCOM 161209C00059500 C 12/09/16 59.5 7.05 10.25
QCOM 161209C00060000 C 12/09/16 60.0 6.60 10.25
QCOM 161209C00060500 C 12/09/16 60.5 6.15 9.25
QCOM 161209C00061000 C 12/09/16 61.0 5.70 8.75
QCOM 161209C00061500 C 12/09/16 61.5 6.65 8.00
QCOM 161209C00062000 C 12/09/16 62.0 4.80 8.80
QCOM 161209C00062500 C 12/09/16 62.5 5.25 6.70
QCOM 161209C00063000 C 12/09/16 63.0 4.75 6.20
QCOM 161209C00063500 C 12/09/16 63.5 4.55 5.40
QCOM 161209C00064000 C 12/09/16 64.0 4.40 4.70
QCOM 161209C00064500 C 12/09/16 64.5 3.90 4.20
QCOM 161209C00065000 C 12/09/16 65.0 3.45 3.65
QCOM 161209C00065500 C 12/09/16 65.5 3.00 3.15
QCOM 161209C00066000 C 12/09/16 66.0 2.50 2.62
QCOM 161209C00066500 C 12/09/16 66.5 2.01 2.14
QCOM 161209C00067000 C 12/09/16 67.0 1.53 1.64
QCOM 161209C00067500 C 12/09/16 67.5 1.08 1.17
QCOM 161209C00068000 C 12/09/16 68.0 0.67 0.74
QCOM 161209C00068500 C 12/09/16 68.5 0.34 0.39
QCOM 161209C00069000 C 12/09/16 69.0 0.14 0.18
QCOM 161209C00069500 C 12/09/16 69.5 0.05 0.11
QCOM 161209C00070000 C 12/09/16 70.0 0.01 0.04
QCOM 161209C00070500 C 12/09/16 70.5 0.01 0.03
QCOM 161209C00071000 C 12/09/16 71.0 0.00 0.03
QCOM 161209C00071500 C 12/09/16 71.5 0.00 0.02
QCOM 161209C00072000 C 12/09/16 72.0 0.00 0.05
QCOM 161209C00072500 C 12/09/16 72.5 0.00 0.14
QCOM 161209C00073000 C 12/09/16 73.0 0.00 0.09
QCOM 161209C00073500 C 12/09/16 73.5 0.00 0.15
QCOM 161209C00074000 C 12/09/16 74.0 0.00 0.15
QCOM 161209C00074500 C 12/09/16 74.5 0.00 0.16
QCOM 161209C00075000 C 12/09/16 75.0 0.00 0.15
QCOM 161209C00075500 C 12/09/16 75.5 0.00 0.10
QCOM 161209C00080000 C 12/09/16 80.0 0.00 0.17
QCOM 161209C00085000 C 12/09/16 85.0 0.00 0.14
QCOM 161209C00090000 C 12/09/16 90.0 0.00 0.15
QCOM 161209C00095000 C 12/09/16 95.0 0.00 0.16
QCOM 161209C00100000 C 12/09/16 100.0 0.00 0.16
QCOM 161209P00048000 P 12/09/16 48.0 0.00 0.14
QCOM 161209P00049000 P 12/09/16 49.0 0.00 0.16
QCOM 161209P00050000 P 12/09/16 50.0 0.00 0.01
QCOM 161209P00052500 P 12/09/16 52.5 0.00 0.16
QCOM 161209P00055000 P 12/09/16 55.0 0.00 0.13
QCOM 161209P00056000 P 12/09/16 56.0 0.00 0.15
QCOM 161209P00056500 P 12/09/16 56.5 0.00 0.17
QCOM 161209P00057000 P 12/09/16 57.0 0.00 0.17
QCOM 161209P00057500 P 12/09/16 57.5 0.00 0.17
QCOM 161209P00058000 P 12/09/16 58.0 0.00 0.14
QCOM 161209P00058500 P 12/09/16 58.5 0.00 0.15
QCOM 161209P00059000 P 12/09/16 59.0 0.00 0.16
QCOM 161209P00059500 P 12/09/16 59.5 0.00 0.16
QCOM 161209P00060000 P 12/09/16 60.0 0.00 0.02
QCOM 161209P00060500 P 12/09/16 60.5 0.00 0.16
QCOM 161209P00061000 P 12/09/16 61.0 0.00 0.17
QCOM 161209P00061500 P 12/09/16 61.5 0.00 0.10
QCOM 161209P00062000 P 12/09/16 62.0 0.00 0.14
QCOM 161209P00062500 P 12/09/16 62.5 0.00 0.06
QCOM 161209P00063000 P 12/09/16 63.0 0.00 0.06
QCOM 161209P00063500 P 12/09/16 63.5 0.00 0.03
QCOM 161209P00064000 P 12/09/16 64.0 0.00 0.02
QCOM 161209P00064500 P 12/09/16 64.5 0.00 0.03
QCOM 161209P00065000 P 12/09/16 65.0 0.00 0.03
QCOM 161209P00065500 P 12/09/16 65.5 0.00 0.03
QCOM 161209P00066000 P 12/09/16 66.0 0.00 0.03
QCOM 161209P00066500 P 12/09/16 66.5 0.01 0.03
QCOM 161209P00067000 P 12/09/16 67.0 0.02 0.05
QCOM 161209P00067500 P 12/09/16 67.5 0.05 0.08
QCOM 161209P00068000 P 12/09/16 68.0 0.12 0.17
QCOM 161209P00068500 P 12/09/16 68.5 0.29 0.33
QCOM 161209P00069000 P 12/09/16 69.0 0.56 0.63
QCOM 161209P00069500 P 12/09/16 69.5 0.96 1.06
QCOM 161209P00070000 P 12/09/16 70.0 1.39 1.53
QCOM 161209P00070500 P 12/09/16 70.5 1.88 2.03
QCOM 161209P00071000 P 12/09/16 71.0 2.39 2.51
QCOM 161209P00071500 P 12/09/16 71.5 2.89 3.05
QCOM 161209P00072000 P 12/09/16 72.0 3.30 3.65
QCOM 161209P00072500 P 12/09/16 72.5 3.10 4.60
QCOM 161209P00073000 P 12/09/16 73.0 3.90 4.85
QCOM 161209P00073500 P 12/09/16 73.5 4.10 5.55
QCOM 161209P00074000 P 12/09/16 74.0 4.60 6.50
QCOM 161209P00074500 P 12/09/16 74.5 5.20 7.00
QCOM 161209P00075000 P 12/09/16 75.0 5.75 6.60
QCOM 161209P00075500 P 12/09/16 75.5 6.00 8.85
QCOM 161209P00080000 P 12/09/16 80.0 10.80 11.60
QCOM 161209P00085000 P 12/09/16 85.0 14.45 18.05
QCOM 161209P00090000 P 12/09/16 90.0 19.25 23.05
QCOM 161209P00095000 P 12/09/16 95.0 24.50 28.05
QCOM 161209P00100000 P 12/09/16 100.0 30.15 31.65
QCOM 161216C00045000 C 12/16/16 45.0 22.90 24.25
QCOM 161216C00050000 C 12/16/16 50.0 18.40 18.75
QCOM 161216C00052500 C 12/16/16 52.5 14.25 18.00
QCOM 161216C00055000 C 12/16/16 55.0 11.85 14.25
QCOM 161216C00056000 C 12/16/16 56.0 10.50 14.75
QCOM 161216C00056500 C 12/16/16 56.5 10.45 14.20
QCOM 161216C00057000 C 12/16/16 57.0 9.65 13.45
QCOM 161216C00057500 C 12/16/16 57.5 11.00 11.15
QCOM 161216C00058000 C 12/16/16 58.0 10.50 10.65
QCOM 161216C00058500 C 12/16/16 58.5 8.35 10.80
QCOM 161216C00059000 C 12/16/16 59.0 9.10 10.60
QCOM 161216C00059500 C 12/16/16 59.5 7.60 11.00
QCOM 161216C00060000 C 12/16/16 60.0 8.50 8.65
QCOM 161216C00060500 C 12/16/16 60.5 7.35 10.20
QCOM 161216C00061000 C 12/16/16 61.0 7.15 8.40
QCOM 161216C00061500 C 12/16/16 61.5 6.65 8.35
QCOM 161216C00062000 C 12/16/16 62.0 6.35 7.15
QCOM 161216C00062500 C 12/16/16 62.5 6.00 6.20
QCOM 161216C00063000 C 12/16/16 63.0 5.20 6.10
QCOM 161216C00063500 C 12/16/16 63.5 4.85 5.30
QCOM 161216C00064000 C 12/16/16 64.0 4.55 4.70
QCOM 161216C00064500 C 12/16/16 64.5 4.05 4.20
QCOM 161216C00065000 C 12/16/16 65.0 3.60 3.75
QCOM 161216C00065500 C 12/16/16 65.5 3.10 3.25
QCOM 161216C00066000 C 12/16/16 66.0 2.70 2.79
QCOM 161216C00066500 C 12/16/16 66.5 2.27 2.35
QCOM 161216C00067000 C 12/16/16 67.0 1.87 1.95
QCOM 161216C00067500 C 12/16/16 67.5 1.52 1.56
QCOM 161216C00068000 C 12/16/16 68.0 1.19 1.22
QCOM 161216C00068500 C 12/16/16 68.5 0.90 0.93
QCOM 161216C00069000 C 12/16/16 69.0 0.67 0.69
QCOM 161216C00069500 C 12/16/16 69.5 0.48 0.51
QCOM 161216C00070000 C 12/16/16 70.0 0.33 0.38
QCOM 161216C00070500 C 12/16/16 70.5 0.23 0.26
QCOM 161216C00071000 C 12/16/16 71.0 0.15 0.18
QCOM 161216C00071500 C 12/16/16 71.5 0.10 0.13
QCOM 161216C00072000 C 12/16/16 72.0 0.07 0.10
QCOM 161216C00072500 C 12/16/16 72.5 0.05 0.07
QCOM 161216C00073000 C 12/16/16 73.0 0.03 0.06
QCOM 161216C00073500 C 12/16/16 73.5 0.02 0.06
QCOM 161216C00074000 C 12/16/16 74.0 0.02 0.04
QCOM 161216C00074500 C 12/16/16 74.5 0.01 0.03
QCOM 161216C00075000 C 12/16/16 75.0 0.00 0.03
QCOM 161216C00076000 C 12/16/16 76.0 0.00 0.03
QCOM 161216C00077000 C 12/16/16 77.0 0.00 0.04
QCOM 161216C00077500 C 12/16/16 77.5 0.00 0.03
QCOM 161216C00078000 C 12/16/16 78.0 0.00 0.02
QCOM 161216C00080000 C 12/16/16 80.0 0.00 0.02
QCOM 161216C00085000 C 12/16/16 85.0 0.00 0.03
QCOM 161216C00090000 C 12/16/16 90.0 0.00 0.03
QCOM 161216C00095000 C 12/16/16 95.0 0.00 0.02
QCOM 161216C00100000 C 12/16/16 100.0 0.00 0.03
QCOM 161216P00045000 P 12/16/16 45.0 0.00 0.02
QCOM 161216P00050000 P 12/16/16 50.0 0.00 0.03
QCOM 161216P00052500 P 12/16/16 52.5 0.00 0.02
QCOM 161216P00055000 P 12/16/16 55.0 0.00 0.04
QCOM 161216P00056000 P 12/16/16 56.0 0.00 0.03
QCOM 161216P00056500 P 12/16/16 56.5 0.00 0.04
QCOM 161216P00057000 P 12/16/16 57.0 0.00 0.03
QCOM 161216P00057500 P 12/16/16 57.5 0.00 0.02
QCOM 161216P00058000 P 12/16/16 58.0 0.00 0.04
QCOM 161216P00058500 P 12/16/16 58.5 0.00 0.02
QCOM 161216P00059000 P 12/16/16 59.0 0.00 0.03
QCOM 161216P00059500 P 12/16/16 59.5 0.00 0.03
QCOM 161216P00060000 P 12/16/16 60.0 0.01 0.02
QCOM 161216P00060500 P 12/16/16 60.5 0.00 0.04
QCOM 161216P00061000 P 12/16/16 61.0 0.02 0.03
QCOM 161216P00061500 P 12/16/16 61.5 0.02 0.04
QCOM 161216P00062000 P 12/16/16 62.0 0.02 0.04
QCOM 161216P00062500 P 12/16/16 62.5 0.03 0.05
QCOM 161216P00063000 P 12/16/16 63.0 0.04 0.06
QCOM 161216P00063500 P 12/16/16 63.5 0.04 0.08
QCOM 161216P00064000 P 12/16/16 64.0 0.06 0.10
QCOM 161216P00064500 P 12/16/16 64.5 0.07 0.09
QCOM 161216P00065000 P 12/16/16 65.0 0.09 0.13
QCOM 161216P00065500 P 12/16/16 65.5 0.12 0.15
QCOM 161216P00066000 P 12/16/16 66.0 0.17 0.20
QCOM 161216P00066500 P 12/16/16 66.5 0.23 0.27
QCOM 161216P00067000 P 12/16/16 67.0 0.33 0.35
QCOM 161216P00067500 P 12/16/16 67.5 0.46 0.48
QCOM 161216P00068000 P 12/16/16 68.0 0.62 0.65
QCOM 161216P00068500 P 12/16/16 68.5 0.83 0.86
QCOM 161216P00069000 P 12/16/16 69.0 1.09 1.12
QCOM 161216P00069500 P 12/16/16 69.5 1.40 1.47
QCOM 161216P00070000 P 12/16/16 70.0 1.75 1.82
QCOM 161216P00070500 P 12/16/16 70.5 2.13 2.22
QCOM 161216P00071000 P 12/16/16 71.0 2.55 2.65
QCOM 161216P00071500 P 12/16/16 71.5 3.00 3.10
QCOM 161216P00072000 P 12/16/16 72.0 3.45 3.60
QCOM 161216P00072500 P 12/16/16 72.5 3.80 4.20
QCOM 161216P00073000 P 12/16/16 73.0 3.80 4.95
QCOM 161216P00073500 P 12/16/16 73.5 4.30 5.50
QCOM 161216P00074000 P 12/16/16 74.0 4.85 6.05
QCOM 161216P00074500 P 12/16/16 74.5 5.30 6.40
QCOM 161216P00075000 P 12/16/16 75.0 5.35 6.75
QCOM 161216P00076000 P 12/16/16 76.0 6.60 7.65
QCOM 161216P00077000 P 12/16/16 77.0 7.60 9.05
QCOM 161216P00077500 P 12/16/16 77.5 7.80 10.75
QCOM 161216P00078000 P 12/16/16 78.0 7.20 10.75
QCOM 161216P00080000 P 12/16/16 80.0 9.35 12.90
QCOM 161216P00085000 P 12/16/16 85.0 14.25 18.15
QCOM 161216P00090000 P 12/16/16 90.0 19.60 23.05
QCOM 161216P00095000 P 12/16/16 95.0 24.55 28.05
QCOM 161216P00100000 P 12/16/16 100.0 30.50 32.55
QCOM 161223C00055000 C 12/23/16 55.0 11.60 15.80
QCOM 161223C00060000 C 12/23/16 60.0 8.10 9.70
QCOM 161223C00060500 C 12/23/16 60.5 6.60 10.40
QCOM 161223C00061000 C 12/23/16 61.0 6.40 9.85
QCOM 161223C00061500 C 12/23/16 61.5 5.90 8.85
QCOM 161223C00062000 C 12/23/16 62.0 6.10 8.85
QCOM 161223C00062500 C 12/23/16 62.5 5.75 7.60
QCOM 161223C00063000 C 12/23/16 63.0 4.40 7.10
QCOM 161223C00063500 C 12/23/16 63.5 4.80 6.65
QCOM 161223C00064000 C 12/23/16 64.0 4.30 6.80
QCOM 161223C00064500 C 12/23/16 64.5 3.75 5.25
QCOM 161223C00065000 C 12/23/16 65.0 3.75 3.90
QCOM 161223C00065500 C 12/23/16 65.5 3.30 3.45
QCOM 161223C00066000 C 12/23/16 66.0 2.92 3.05
QCOM 161223C00066500 C 12/23/16 66.5 2.52 2.60
QCOM 161223C00067000 C 12/23/16 67.0 2.15 2.23
QCOM 161223C00067500 C 12/23/16 67.5 1.82 1.88
QCOM 161223C00068000 C 12/23/16 68.0 1.50 1.57
QCOM 161223C00068500 C 12/23/16 68.5 1.23 1.29
QCOM 161223C00069000 C 12/23/16 69.0 0.99 1.03
QCOM 161223C00069500 C 12/23/16 69.5 0.78 0.83
QCOM 161223C00070000 C 12/23/16 70.0 0.61 0.64
QCOM 161223C00070500 C 12/23/16 70.5 0.47 0.50
QCOM 161223C00071000 C 12/23/16 71.0 0.35 0.38
QCOM 161223C00071500 C 12/23/16 71.5 0.25 0.30
QCOM 161223C00072000 C 12/23/16 72.0 0.19 0.23
QCOM 161223C00072500 C 12/23/16 72.5 0.14 0.17
QCOM 161223C00073000 C 12/23/16 73.0 0.11 0.14
QCOM 161223C00073500 C 12/23/16 73.5 0.08 0.11
QCOM 161223C00074000 C 12/23/16 74.0 0.06 0.09
QCOM 161223C00074500 C 12/23/16 74.5 0.04 0.08
QCOM 161223C00075000 C 12/23/16 75.0 0.03 0.06
QCOM 161223C00075500 C 12/23/16 75.5 0.02 0.06
QCOM 161223P00055000 P 12/23/16 55.0 0.00 0.02
QCOM 161223P00060000 P 12/23/16 60.0 0.04 0.06
QCOM 161223P00060500 P 12/23/16 60.5 0.04 0.09
QCOM 161223P00061000 P 12/23/16 61.0 0.05 0.07
QCOM 161223P00061500 P 12/23/16 61.5 0.06 0.08
QCOM 161223P00062000 P 12/23/16 62.0 0.07 0.12
QCOM 161223P00062500 P 12/23/16 62.5 0.07 0.11
QCOM 161223P00063000 P 12/23/16 63.0 0.10 0.12
QCOM 161223P00063500 P 12/23/16 63.5 0.11 0.15
QCOM 161223P00064000 P 12/23/16 64.0 0.14 0.18
QCOM 161223P00064500 P 12/23/16 64.5 0.18 0.24
QCOM 161223P00065000 P 12/23/16 65.0 0.24 0.26
QCOM 161223P00065500 P 12/23/16 65.5 0.30 0.34
QCOM 161223P00066000 P 12/23/16 66.0 0.38 0.41
QCOM 161223P00066500 P 12/23/16 66.5 0.47 0.51
QCOM 161223P00067000 P 12/23/16 67.0 0.59 0.64
QCOM 161223P00067500 P 12/23/16 67.5 0.75 0.80
QCOM 161223P00068000 P 12/23/16 68.0 0.93 0.99
QCOM 161223P00068500 P 12/23/16 68.5 1.15 1.21
QCOM 161223P00069000 P 12/23/16 69.0 1.40 1.47
QCOM 161223P00069500 P 12/23/16 69.5 1.69 1.76
QCOM 161223P00070000 P 12/23/16 70.0 2.02 2.09
QCOM 161223P00070500 P 12/23/16 70.5 2.37 2.46
QCOM 161223P00071000 P 12/23/16 71.0 2.75 2.84
QCOM 161223P00071500 P 12/23/16 71.5 3.15 3.25
QCOM 161223P00072000 P 12/23/16 72.0 3.55 3.70
QCOM 161223P00072500 P 12/23/16 72.5 3.75 4.55
QCOM 161223P00073000 P 12/23/16 73.0 3.90 4.80
QCOM 161223P00073500 P 12/23/16 73.5 3.10 6.60
QCOM 161223P00074000 P 12/23/16 74.0 3.80 6.10
QCOM 161223P00074500 P 12/23/16 74.5 4.60 7.35
QCOM 161223P00075000 P 12/23/16 75.0 4.45 7.75
QCOM 161223P00075500 P 12/23/16 75.5 6.15 7.15
QCOM 161230C00055000 C 12/30/16 55.0 13.15 14.50
QCOM 161230C00060000 C 12/30/16 60.0 7.10 10.40
QCOM 161230C00060500 C 12/30/16 60.5 6.60 10.40
QCOM 161230C00061000 C 12/30/16 61.0 6.10 9.15
QCOM 161230C00061500 C 12/30/16 61.5 6.65 9.30
QCOM 161230C00062000 C 12/30/16 62.0 5.25 8.85
QCOM 161230C00062500 C 12/30/16 62.5 5.70 7.55
QCOM 161230C00063000 C 12/30/16 63.0 4.25 7.85
QCOM 161230C00063500 C 12/30/16 63.5 4.95 6.40
QCOM 161230C00064000 C 12/30/16 64.0 4.80 4.95
QCOM 161230C00064500 C 12/30/16 64.5 4.25 4.95
QCOM 161230C00065000 C 12/30/16 65.0 3.85 4.05
QCOM 161230C00065500 C 12/30/16 65.5 3.45 3.80
QCOM 161230C00066000 C 12/30/16 66.0 3.05 3.25
QCOM 161230C00066500 C 12/30/16 66.5 2.72 2.81
QCOM 161230C00067000 C 12/30/16 67.0 2.38 2.44
QCOM 161230C00067500 C 12/30/16 67.5 2.03 2.11
QCOM 161230C00068000 C 12/30/16 68.0 1.73 1.79
QCOM 161230C00068500 C 12/30/16 68.5 1.46 1.51
QCOM 161230C00069000 C 12/30/16 69.0 1.21 1.27
QCOM 161230C00069500 C 12/30/16 69.5 0.98 1.03
QCOM 161230C00070000 C 12/30/16 70.0 0.81 0.84
QCOM 161230C00070500 C 12/30/16 70.5 0.65 0.68
QCOM 161230C00071000 C 12/30/16 71.0 0.51 0.55
QCOM 161230C00071500 C 12/30/16 71.5 0.40 0.44
QCOM 161230C00072000 C 12/30/16 72.0 0.31 0.35
QCOM 161230C00072500 C 12/30/16 72.5 0.24 0.28
QCOM 161230C00073000 C 12/30/16 73.0 0.19 0.23
QCOM 161230C00073500 C 12/30/16 73.5 0.15 0.19
QCOM 161230C00074000 C 12/30/16 74.0 0.11 0.17
QCOM 161230C00074500 C 12/30/16 74.5 0.09 0.14
QCOM 161230C00075000 C 12/30/16 75.0 0.07 0.11
QCOM 161230C00075500 C 12/30/16 75.5 0.05 0.09
QCOM 161230P00055000 P 12/30/16 55.0 0.00 0.07
QCOM 161230P00060000 P 12/30/16 60.0 0.06 0.11
QCOM 161230P00060500 P 12/30/16 60.5 0.07 0.14
QCOM 161230P00061000 P 12/30/16 61.0 0.06 0.15
QCOM 161230P00061500 P 12/30/16 61.5 0.10 0.16
QCOM 161230P00062000 P 12/30/16 62.0 0.13 0.16
QCOM 161230P00062500 P 12/30/16 62.5 0.15 0.18
QCOM 161230P00063000 P 12/30/16 63.0 0.17 0.22
QCOM 161230P00063500 P 12/30/16 63.5 0.21 0.25
QCOM 161230P00064000 P 12/30/16 64.0 0.26 0.28
QCOM 161230P00064500 P 12/30/16 64.5 0.31 0.34
QCOM 161230P00065000 P 12/30/16 65.0 0.37 0.40
QCOM 161230P00065500 P 12/30/16 65.5 0.45 0.49
QCOM 161230P00066000 P 12/30/16 66.0 0.54 0.59
QCOM 161230P00066500 P 12/30/16 66.5 0.65 0.70
QCOM 161230P00067000 P 12/30/16 67.0 0.79 0.84
QCOM 161230P00067500 P 12/30/16 67.5 0.95 1.01
QCOM 161230P00068000 P 12/30/16 68.0 1.13 1.19
QCOM 161230P00068500 P 12/30/16 68.5 1.36 1.42
QCOM 161230P00069000 P 12/30/16 69.0 1.61 1.68
QCOM 161230P00069500 P 12/30/16 69.5 1.88 1.98
QCOM 161230P00070000 P 12/30/16 70.0 2.20 2.28
QCOM 161230P00070500 P 12/30/16 70.5 2.52 2.64
QCOM 161230P00071000 P 12/30/16 71.0 2.88 3.05
QCOM 161230P00071500 P 12/30/16 71.5 3.10 3.80
QCOM 161230P00072000 P 12/30/16 72.0 3.30 4.25
QCOM 161230P00072500 P 12/30/16 72.5 3.70 4.75
QCOM 161230P00073000 P 12/30/16 73.0 2.42 4.80
QCOM 161230P00073500 P 12/30/16 73.5 3.70 5.55
QCOM 161230P00074000 P 12/30/16 74.0 4.45 5.95
QCOM 161230P00074500 P 12/30/16 74.5 4.20 7.25
QCOM 161230P00075000 P 12/30/16 75.0 4.45 7.10
QCOM 161230P00075500 P 12/30/16 75.5 6.05 7.40
QCOM 170106C00055000 C 01/06/17 55.0 13.30 14.45
QCOM 170106C00060000 C 01/06/17 60.0 8.20 10.15
QCOM 170106C00061000 C 01/06/17 61.0 7.20 10.00
QCOM 170106C00062000 C 01/06/17 62.0 6.25 8.85
QCOM 170106C00063000 C 01/06/17 63.0 5.65 6.00
QCOM 170106C00063500 C 01/06/17 63.5 5.25 6.15
QCOM 170106C00064000 C 01/06/17 64.0 4.75 5.65
QCOM 170106C00064500 C 01/06/17 64.5 4.45 4.65
QCOM 170106C00065000 C 01/06/17 65.0 4.05 4.20
QCOM 170106C00065500 C 01/06/17 65.5 3.60 3.80
QCOM 170106C00066000 C 01/06/17 66.0 3.25 3.40
QCOM 170106C00066500 C 01/06/17 66.5 2.91 3.05
QCOM 170106C00067000 C 01/06/17 67.0 2.57 2.65
QCOM 170106C00067500 C 01/06/17 67.5 2.24 2.32
QCOM 170106C00068000 C 01/06/17 68.0 1.94 2.01
QCOM 170106C00068500 C 01/06/17 68.5 1.66 1.73
QCOM 170106C00069000 C 01/06/17 69.0 1.41 1.47
QCOM 170106C00069500 C 01/06/17 69.5 1.19 1.24
QCOM 170106C00070000 C 01/06/17 70.0 1.00 1.04
QCOM 170106C00070500 C 01/06/17 70.5 0.82 0.87
QCOM 170106C00071000 C 01/06/17 71.0 0.67 0.72
QCOM 170106C00071500 C 01/06/17 71.5 0.55 0.59
QCOM 170106C00072000 C 01/06/17 72.0 0.45 0.49
QCOM 170106C00072500 C 01/06/17 72.5 0.36 0.40
QCOM 170106C00073000 C 01/06/17 73.0 0.29 0.33
QCOM 170106C00073500 C 01/06/17 73.5 0.24 0.27
QCOM 170106C00074000 C 01/06/17 74.0 0.17 0.25
QCOM 170106C00074500 C 01/06/17 74.5 0.15 0.20
QCOM 170106C00075000 C 01/06/17 75.0 0.12 0.18
QCOM 170106C00075500 C 01/06/17 75.5 0.10 0.15
QCOM 170106P00055000 P 01/06/17 55.0 0.01 0.09
QCOM 170106P00060000 P 01/06/17 60.0 0.10 0.17
QCOM 170106P00061000 P 01/06/17 61.0 0.14 0.19
QCOM 170106P00062000 P 01/06/17 62.0 0.19 0.24
QCOM 170106P00063000 P 01/06/17 63.0 0.27 0.31
QCOM 170106P00063500 P 01/06/17 63.5 0.32 0.35
QCOM 170106P00064000 P 01/06/17 64.0 0.37 0.41
QCOM 170106P00064500 P 01/06/17 64.5 0.43 0.47
QCOM 170106P00065000 P 01/06/17 65.0 0.51 0.56
QCOM 170106P00065500 P 01/06/17 65.5 0.60 0.65
QCOM 170106P00066000 P 01/06/17 66.0 0.70 0.75
QCOM 170106P00066500 P 01/06/17 66.5 0.83 0.88
QCOM 170106P00067000 P 01/06/17 67.0 0.98 1.03
QCOM 170106P00067500 P 01/06/17 67.5 1.14 1.20
QCOM 170106P00068000 P 01/06/17 68.0 1.33 1.40
QCOM 170106P00068500 P 01/06/17 68.5 1.55 1.62
QCOM 170106P00069000 P 01/06/17 69.0 1.81 1.87
QCOM 170106P00069500 P 01/06/17 69.5 2.08 2.15
QCOM 170106P00070000 P 01/06/17 70.0 2.37 2.46
QCOM 170106P00070500 P 01/06/17 70.5 2.70 2.82
QCOM 170106P00071000 P 01/06/17 71.0 3.00 3.20
QCOM 170106P00071500 P 01/06/17 71.5 3.40 3.55
QCOM 170106P00072000 P 01/06/17 72.0 3.60 4.20
QCOM 170106P00072500 P 01/06/17 72.5 3.90 4.45
QCOM 170106P00073000 P 01/06/17 73.0 4.20 5.00
QCOM 170106P00073500 P 01/06/17 73.5 3.20 5.80
QCOM 170106P00074000 P 01/06/17 74.0 5.00 5.95
QCOM 170106P00074500 P 01/06/17 74.5 5.30 6.65
QCOM 170106P00075000 P 01/06/17 75.0 5.80 7.35
QCOM 170106P00075500 P 01/06/17 75.5 6.10 7.35
QCOM 170113C00055000 C 01/13/17 55.0 12.95 14.55
QCOM 170113C00060000 C 01/13/17 60.0 7.90 10.10
QCOM 170113C00061000 C 01/13/17 61.0 6.55 9.90
QCOM 170113C00062000 C 01/13/17 62.0 6.75 7.80
QCOM 170113C00063000 C 01/13/17 63.0 5.65 7.15
QCOM 170113C00063500 C 01/13/17 63.5 5.30 6.70
QCOM 170113C00064000 C 01/13/17 64.0 4.95 5.70
QCOM 170113C00064500 C 01/13/17 64.5 4.15 6.80
QCOM 170113C00065000 C 01/13/17 65.0 4.20 4.40
QCOM 170113C00065500 C 01/13/17 65.5 3.80 4.00
QCOM 170113C00066000 C 01/13/17 66.0 3.45 3.60
QCOM 170113C00066500 C 01/13/17 66.5 3.05 3.25
QCOM 170113C00067000 C 01/13/17 67.0 2.77 2.85
QCOM 170113C00067500 C 01/13/17 67.5 2.44 2.53
QCOM 170113C00068000 C 01/13/17 68.0 2.15 2.22
QCOM 170113C00068500 C 01/13/17 68.5 1.87 1.94
QCOM 170113C00069000 C 01/13/17 69.0 1.62 1.69
QCOM 170113C00069500 C 01/13/17 69.5 1.38 1.47
QCOM 170113C00070000 C 01/13/17 70.0 1.19 1.25
QCOM 170113C00070500 C 01/13/17 70.5 1.01 1.07
QCOM 170113C00071000 C 01/13/17 71.0 0.85 0.90
QCOM 170113C00071500 C 01/13/17 71.5 0.71 0.76
QCOM 170113C00072000 C 01/13/17 72.0 0.60 0.64
QCOM 170113C00072500 C 01/13/17 72.5 0.49 0.53
QCOM 170113C00073000 C 01/13/17 73.0 0.40 0.46
QCOM 170113C00073500 C 01/13/17 73.5 0.34 0.40
QCOM 170113C00074000 C 01/13/17 74.0 0.28 0.33
QCOM 170113C00074500 C 01/13/17 74.5 0.22 0.29
QCOM 170113C00075000 C 01/13/17 75.0 0.19 0.25
QCOM 170113C00075500 C 01/13/17 75.5 0.15 0.22
QCOM 170113P00055000 P 01/13/17 55.0 0.05 0.11
QCOM 170113P00060000 P 01/13/17 60.0 0.17 0.23
QCOM 170113P00061000 P 01/13/17 61.0 0.21 0.28
QCOM 170113P00062000 P 01/13/17 62.0 0.29 0.33
QCOM 170113P00063000 P 01/13/17 63.0 0.37 0.43
QCOM 170113P00063500 P 01/13/17 63.5 0.43 0.48
QCOM 170113P00064000 P 01/13/17 64.0 0.49 0.55
QCOM 170113P00064500 P 01/13/17 64.5 0.57 0.62
QCOM 170113P00065000 P 01/13/17 65.0 0.66 0.71
QCOM 170113P00065500 P 01/13/17 65.5 0.76 0.81
QCOM 170113P00066000 P 01/13/17 66.0 0.88 0.94
QCOM 170113P00066500 P 01/13/17 66.5 1.02 1.07
QCOM 170113P00067000 P 01/13/17 67.0 1.17 1.23
QCOM 170113P00067500 P 01/13/17 67.5 1.35 1.40
QCOM 170113P00068000 P 01/13/17 68.0 1.55 1.60
QCOM 170113P00068500 P 01/13/17 68.5 1.75 1.82
QCOM 170113P00069000 P 01/13/17 69.0 2.02 2.07
QCOM 170113P00069500 P 01/13/17 69.5 2.28 2.35
QCOM 170113P00070000 P 01/13/17 70.0 2.56 2.65
QCOM 170113P00070500 P 01/13/17 70.5 2.86 2.98
QCOM 170113P00071000 P 01/13/17 71.0 3.20 3.35
QCOM 170113P00071500 P 01/13/17 71.5 3.55 3.75
QCOM 170113P00072000 P 01/13/17 72.0 3.95 4.10
QCOM 170113P00072500 P 01/13/17 72.5 4.10 4.95
QCOM 170113P00073000 P 01/13/17 73.0 4.30 5.05
QCOM 170113P00073500 P 01/13/17 73.5 3.85 5.60
QCOM 170113P00074000 P 01/13/17 74.0 3.90 6.25
QCOM 170113P00074500 P 01/13/17 74.5 5.35 6.55
QCOM 170113P00075000 P 01/13/17 75.0 5.40 7.10
QCOM 170113P00075500 P 01/13/17 75.5 6.20 7.40
QCOM 170120C00023000 C 01/20/17 23.0 43.90 46.20
QCOM 170120C00025000 C 01/20/17 25.0 41.55 45.50
QCOM 170120C00030000 C 01/20/17 30.0 37.95 39.25
QCOM 170120C00035000 C 01/20/17 35.0 32.45 34.30
QCOM 170120C00040000 C 01/20/17 40.0 27.45 29.30
QCOM 170120C00045000 C 01/20/17 45.0 23.05 24.15
QCOM 170120C00050000 C 01/20/17 50.0 18.50 18.85
QCOM 170120C00052500 C 01/20/17 52.5 15.65 17.00
QCOM 170120C00055000 C 01/20/17 55.0 13.20 14.35
QCOM 170120C00057500 C 01/20/17 57.5 11.10 11.45
QCOM 170120C00060000 C 01/20/17 60.0 8.75 9.05
QCOM 170120C00062500 C 01/20/17 62.5 6.45 6.70
QCOM 170120C00065000 C 01/20/17 65.0 4.35 4.50
QCOM 170120C00067500 C 01/20/17 67.5 2.63 2.70
QCOM 170120C00070000 C 01/20/17 70.0 1.34 1.40
QCOM 170120C00072500 C 01/20/17 72.5 0.62 0.66
QCOM 170120C00075000 C 01/20/17 75.0 0.25 0.29
QCOM 170120C00077500 C 01/20/17 77.5 0.10 0.13
QCOM 170120C00080000 C 01/20/17 80.0 0.03 0.06
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 0.02
QCOM 170120C00105000 C 01/20/17 105.0 0.00 0.02
QCOM 170120C00110000 C 01/20/17 110.0 0.00 0.02
QCOM 170120P00023000 P 01/20/17 23.0 0.00 0.02
QCOM 170120P00025000 P 01/20/17 25.0 0.00 0.02
QCOM 170120P00030000 P 01/20/17 30.0 0.00 0.02
QCOM 170120P00035000 P 01/20/17 35.0 0.01 0.03
QCOM 170120P00040000 P 01/20/17 40.0 0.01 0.02
QCOM 170120P00045000 P 01/20/17 45.0 0.02 0.05
QCOM 170120P00050000 P 01/20/17 50.0 0.05 0.06
QCOM 170120P00052500 P 01/20/17 52.5 0.06 0.09
QCOM 170120P00055000 P 01/20/17 55.0 0.10 0.13
QCOM 170120P00057500 P 01/20/17 57.5 0.14 0.18
QCOM 170120P00060000 P 01/20/17 60.0 0.23 0.28
QCOM 170120P00062500 P 01/20/17 62.5 0.42 0.47
QCOM 170120P00065000 P 01/20/17 65.0 0.79 0.84
QCOM 170120P00067500 P 01/20/17 67.5 1.50 1.59
QCOM 170120P00070000 P 01/20/17 70.0 2.72 2.83
QCOM 170120P00072500 P 01/20/17 72.5 4.45 4.60
QCOM 170120P00075000 P 01/20/17 75.0 6.00 6.80
QCOM 170120P00077500 P 01/20/17 77.5 8.30 9.20
QCOM 170120P00080000 P 01/20/17 80.0 10.80 11.60
QCOM 170120P00082500 P 01/20/17 82.5 11.90 15.15
QCOM 170120P00085000 P 01/20/17 85.0 15.50 16.85
QCOM 170120P00090000 P 01/20/17 90.0 19.50 23.05
QCOM 170120P00095000 P 01/20/17 95.0 25.80 26.90
QCOM 170120P00100000 P 01/20/17 100.0 30.75 31.80
QCOM 170120P00105000 P 01/20/17 105.0 35.80 36.90
QCOM 170120P00110000 P 01/20/17 110.0 40.80 41.95
QCOM 170127C00061000 C 01/27/17 61.0 6.60 10.15
QCOM 170127C00062000 C 01/27/17 62.0 5.80 9.15
QCOM 170127C00063000 C 01/27/17 63.0 4.90 8.60
QCOM 170127C00063500 C 01/27/17 63.5 5.95 6.20
QCOM 170127C00064000 C 01/27/17 64.0 5.55 5.85
QCOM 170127C00064500 C 01/27/17 64.5 5.15 5.45
QCOM 170127C00065000 C 01/27/17 65.0 4.80 5.05
QCOM 170127C00065500 C 01/27/17 65.5 4.40 4.70
QCOM 170127C00066000 C 01/27/17 66.0 4.10 4.35
QCOM 170127C00066500 C 01/27/17 66.5 3.75 4.05
QCOM 170127C00067000 C 01/27/17 67.0 3.45 3.70
QCOM 170127C00067500 C 01/27/17 67.5 3.10 3.40
QCOM 170127C00068000 C 01/27/17 68.0 2.84 3.10
QCOM 170127C00068500 C 01/27/17 68.5 2.69 2.76
QCOM 170127C00069000 C 01/27/17 69.0 2.33 2.51
QCOM 170127C00069500 C 01/27/17 69.5 2.09 2.31
QCOM 170127C00070000 C 01/27/17 70.0 1.88 2.10
QCOM 170127C00070500 C 01/27/17 70.5 1.70 1.90
QCOM 170127C00071000 C 01/27/17 71.0 1.51 1.71
QCOM 170127C00071500 C 01/27/17 71.5 1.39 1.53
QCOM 170127C00072000 C 01/27/17 72.0 1.19 1.40
QCOM 170127C00072500 C 01/27/17 72.5 1.05 1.24
QCOM 170127C00073000 C 01/27/17 73.0 0.93 1.04
QCOM 170127C00073500 C 01/27/17 73.5 0.82 0.96
QCOM 170127C00074000 C 01/27/17 74.0 0.72 0.82
QCOM 170127C00074500 C 01/27/17 74.5 0.64 0.78
QCOM 170127C00075000 C 01/27/17 75.0 0.55 0.65
QCOM 170127C00075500 C 01/27/17 75.5 0.47 0.60
QCOM 170127P00061000 P 01/27/17 61.0 0.51 0.59
QCOM 170127P00062000 P 01/27/17 62.0 0.66 0.71
QCOM 170127P00063000 P 01/27/17 63.0 0.78 0.89
QCOM 170127P00063500 P 01/27/17 63.5 0.87 0.99
QCOM 170127P00064000 P 01/27/17 64.0 1.02 1.08
QCOM 170127P00064500 P 01/27/17 64.5 1.07 1.21
QCOM 170127P00065000 P 01/27/17 65.0 1.19 1.33
QCOM 170127P00065500 P 01/27/17 65.5 1.33 1.49
QCOM 170127P00066000 P 01/27/17 66.0 1.56 1.63
QCOM 170127P00066500 P 01/27/17 66.5 1.65 1.81
QCOM 170127P00067000 P 01/27/17 67.0 1.85 1.99
QCOM 170127P00067500 P 01/27/17 67.5 2.10 2.18
QCOM 170127P00068000 P 01/27/17 68.0 2.31 2.40
QCOM 170127P00068500 P 01/27/17 68.5 2.48 2.63
QCOM 170127P00069000 P 01/27/17 69.0 2.72 2.91
QCOM 170127P00069500 P 01/27/17 69.5 2.99 3.15
QCOM 170127P00070000 P 01/27/17 70.0 3.25 3.45
QCOM 170127P00070500 P 01/27/17 70.5 3.55 3.70
QCOM 170127P00071000 P 01/27/17 71.0 3.90 4.05
QCOM 170127P00071500 P 01/27/17 71.5 4.20 4.40
QCOM 170127P00072000 P 01/27/17 72.0 4.55 4.70
QCOM 170127P00072500 P 01/27/17 72.5 4.90 5.10
QCOM 170127P00073000 P 01/27/17 73.0 5.25 5.50
QCOM 170127P00073500 P 01/27/17 73.5 5.65 5.85
QCOM 170127P00074000 P 01/27/17 74.0 4.05 8.10
QCOM 170127P00074500 P 01/27/17 74.5 4.35 8.15
QCOM 170127P00075000 P 01/27/17 75.0 4.95 8.55
QCOM 170127P00075500 P 01/27/17 75.5 5.20 8.95
QCOM 170217C00045000 C 02/17/17 45.0 23.00 24.60
QCOM 170217C00050000 C 02/17/17 50.0 18.50 19.40
QCOM 170217C00055000 C 02/17/17 55.0 13.15 14.75
QCOM 170217C00057500 C 02/17/17 57.5 11.00 12.30
QCOM 170217C00060000 C 02/17/17 60.0 9.20 9.50
QCOM 170217C00062500 C 02/17/17 62.5 7.15 7.30
QCOM 170217C00065000 C 02/17/17 65.0 5.30 5.40
QCOM 170217C00067500 C 02/17/17 67.5 3.65 3.80
QCOM 170217C00070000 C 02/17/17 70.0 2.40 2.47
QCOM 170217C00072500 C 02/17/17 72.5 1.49 1.53
QCOM 170217C00075000 C 02/17/17 75.0 0.87 0.91
QCOM 170217C00080000 C 02/17/17 80.0 0.27 0.29
QCOM 170217C00085000 C 02/17/17 85.0 0.08 0.10
QCOM 170217C00090000 C 02/17/17 90.0 0.02 0.05
QCOM 170217C00095000 C 02/17/17 95.0 0.00 0.03
QCOM 170217C00100000 C 02/17/17 100.0 0.00 0.03
QCOM 170217P00045000 P 02/17/17 45.0 0.05 0.10
QCOM 170217P00050000 P 02/17/17 50.0 0.13 0.15
QCOM 170217P00055000 P 02/17/17 55.0 0.28 0.30
QCOM 170217P00057500 P 02/17/17 57.5 0.43 0.46
QCOM 170217P00060000 P 02/17/17 60.0 0.67 0.69
QCOM 170217P00062500 P 02/17/17 62.5 1.06 1.08
QCOM 170217P00065000 P 02/17/17 65.0 1.63 1.68
QCOM 170217P00067500 P 02/17/17 67.5 2.51 2.57
QCOM 170217P00070000 P 02/17/17 70.0 3.70 3.80
QCOM 170217P00072500 P 02/17/17 72.5 5.25 5.40
QCOM 170217P00075000 P 02/17/17 75.0 7.15 7.30
QCOM 170217P00080000 P 02/17/17 80.0 10.75 11.85
QCOM 170217P00085000 P 02/17/17 85.0 15.35 16.75
QCOM 170217P00090000 P 02/17/17 90.0 19.80 22.05
QCOM 170217P00095000 P 02/17/17 95.0 24.35 28.25
QCOM 170217P00100000 P 02/17/17 100.0 30.60 31.85
QCOM 170317C00030000 C 03/17/17 30.0 37.25 39.55
QCOM 170317C00035000 C 03/17/17 35.0 31.60 35.40
QCOM 170317C00040000 C 03/17/17 40.0 26.85 30.10
QCOM 170317C00045000 C 03/17/17 45.0 21.70 24.90
QCOM 170317C00050000 C 03/17/17 50.0 17.80 19.80
QCOM 170317C00052500 C 03/17/17 52.5 15.95 17.40
QCOM 170317C00055000 C 03/17/17 55.0 13.65 14.70
QCOM 170317C00057500 C 03/17/17 57.5 11.45 12.65
QCOM 170317C00060000 C 03/17/17 60.0 9.40 9.65
QCOM 170317C00062500 C 03/17/17 62.5 7.40 7.55
QCOM 170317C00065000 C 03/17/17 65.0 5.55 5.70
QCOM 170317C00067500 C 03/17/17 67.5 4.05 4.15
QCOM 170317C00070000 C 03/17/17 70.0 2.75 2.82
QCOM 170317C00072500 C 03/17/17 72.5 1.78 1.85
QCOM 170317C00075000 C 03/17/17 75.0 1.11 1.16
QCOM 170317C00077500 C 03/17/17 77.5 0.66 0.70
QCOM 170317C00080000 C 03/17/17 80.0 0.38 0.42
QCOM 170317C00085000 C 03/17/17 85.0 0.12 0.16
QCOM 170317C00090000 C 03/17/17 90.0 0.04 0.07
QCOM 170317C00095000 C 03/17/17 95.0 0.01 0.05
QCOM 170317C00100000 C 03/17/17 100.0 0.00 0.02
QCOM 170317P00030000 P 03/17/17 30.0 0.00 0.04
QCOM 170317P00035000 P 03/17/17 35.0 0.01 0.06
QCOM 170317P00040000 P 03/17/17 40.0 0.04 0.09
QCOM 170317P00045000 P 03/17/17 45.0 0.10 0.12
QCOM 170317P00050000 P 03/17/17 50.0 0.20 0.23
QCOM 170317P00052500 P 03/17/17 52.5 0.29 0.33
QCOM 170317P00055000 P 03/17/17 55.0 0.44 0.49
QCOM 170317P00057500 P 03/17/17 57.5 0.68 0.71
QCOM 170317P00060000 P 03/17/17 60.0 1.01 1.05
QCOM 170317P00062500 P 03/17/17 62.5 1.51 1.56
QCOM 170317P00065000 P 03/17/17 65.0 2.22 2.27
QCOM 170317P00067500 P 03/17/17 67.5 3.15 3.25
QCOM 170317P00070000 P 03/17/17 70.0 4.40 4.55
QCOM 170317P00072500 P 03/17/17 72.5 5.95 6.10
QCOM 170317P00075000 P 03/17/17 75.0 7.80 7.95
QCOM 170317P00077500 P 03/17/17 77.5 9.35 10.15
QCOM 170317P00080000 P 03/17/17 80.0 11.50 12.60
QCOM 170317P00085000 P 03/17/17 85.0 14.85 17.60
QCOM 170317P00090000 P 03/17/17 90.0 19.60 22.45
QCOM 170317P00095000 P 03/17/17 95.0 24.65 27.65
QCOM 170317P00100000 P 03/17/17 100.0 30.55 32.55
QCOM 170421C00035000 C 04/21/17 35.0 32.15 34.40
QCOM 170421C00040000 C 04/21/17 40.0 26.45 30.10
QCOM 170421C00045000 C 04/21/17 45.0 21.55 24.75
QCOM 170421C00050000 C 04/21/17 50.0 18.30 19.55
QCOM 170421C00052500 C 04/21/17 52.5 14.85 18.30
QCOM 170421C00055000 C 04/21/17 55.0 13.90 14.75
QCOM 170421C00057500 C 04/21/17 57.5 11.85 12.65
QCOM 170421C00060000 C 04/21/17 60.0 9.80 10.10
QCOM 170421C00062500 C 04/21/17 62.5 7.90 8.10
QCOM 170421C00065000 C 04/21/17 65.0 6.15 6.30
QCOM 170421C00067500 C 04/21/17 67.5 4.65 4.80
QCOM 170421C00070000 C 04/21/17 70.0 3.40 3.50
QCOM 170421C00072500 C 04/21/17 72.5 2.43 2.49
QCOM 170421C00075000 C 04/21/17 75.0 1.67 1.72
QCOM 170421C00077500 C 04/21/17 77.5 1.11 1.15
QCOM 170421C00080000 C 04/21/17 80.0 0.72 0.75
QCOM 170421C00085000 C 04/21/17 85.0 0.28 0.32
QCOM 170421C00090000 C 04/21/17 90.0 0.10 0.13
QCOM 170421P00035000 P 04/21/17 35.0 0.04 0.10
QCOM 170421P00040000 P 04/21/17 40.0 0.08 0.14
QCOM 170421P00045000 P 04/21/17 45.0 0.17 0.23
QCOM 170421P00050000 P 04/21/17 50.0 0.35 0.42
QCOM 170421P00052500 P 04/21/17 52.5 0.51 0.57
QCOM 170421P00055000 P 04/21/17 55.0 0.73 0.79
QCOM 170421P00057500 P 04/21/17 57.5 1.05 1.10
QCOM 170421P00060000 P 04/21/17 60.0 1.49 1.55
QCOM 170421P00062500 P 04/21/17 62.5 2.08 2.14
QCOM 170421P00065000 P 04/21/17 65.0 2.88 2.93
QCOM 170421P00067500 P 04/21/17 67.5 3.85 3.95
QCOM 170421P00070000 P 04/21/17 70.0 5.10 5.25
QCOM 170421P00072500 P 04/21/17 72.5 6.60 6.75
QCOM 170421P00075000 P 04/21/17 75.0 8.30 8.50
QCOM 170421P00077500 P 04/21/17 77.5 10.25 10.45
QCOM 170421P00080000 P 04/21/17 80.0 11.90 12.60
QCOM 170421P00085000 P 04/21/17 85.0 16.40 17.20
QCOM 170421P00090000 P 04/21/17 90.0 20.65 22.55
QCOM 170616C00035000 C 06/16/17 35.0 33.05 34.40
QCOM 170616C00040000 C 06/16/17 40.0 26.80 29.80
QCOM 170616C00045000 C 06/16/17 45.0 22.00 25.60
QCOM 170616C00050000 C 06/16/17 50.0 18.85 19.85
QCOM 170616C00052500 C 06/16/17 52.5 15.70 17.90
QCOM 170616C00055000 C 06/16/17 55.0 14.25 15.25
QCOM 170616C00057500 C 06/16/17 57.5 12.25 12.55
QCOM 170616C00060000 C 06/16/17 60.0 10.25 10.50
QCOM 170616C00062500 C 06/16/17 62.5 8.40 8.65
QCOM 170616C00065000 C 06/16/17 65.0 6.75 6.95
QCOM 170616C00067500 C 06/16/17 67.5 5.30 5.45
QCOM 170616C00070000 C 06/16/17 70.0 4.05 4.20
QCOM 170616C00072500 C 06/16/17 72.5 3.00 3.15
QCOM 170616C00075000 C 06/16/17 75.0 2.19 2.28
QCOM 170616C00077500 C 06/16/17 77.5 1.54 1.64
QCOM 170616C00080000 C 06/16/17 80.0 1.07 1.15
QCOM 170616C00085000 C 06/16/17 85.0 0.47 0.56
QCOM 170616C00090000 C 06/16/17 90.0 0.20 0.27
QCOM 170616P00035000 P 06/16/17 35.0 0.11 0.17
QCOM 170616P00040000 P 06/16/17 40.0 0.20 0.26
QCOM 170616P00045000 P 06/16/17 45.0 0.37 0.43
QCOM 170616P00050000 P 06/16/17 50.0 0.67 0.75
QCOM 170616P00052500 P 06/16/17 52.5 0.91 0.99
QCOM 170616P00055000 P 06/16/17 55.0 1.22 1.30
QCOM 170616P00057500 P 06/16/17 57.5 1.63 1.71
QCOM 170616P00060000 P 06/16/17 60.0 2.16 2.25
QCOM 170616P00062500 P 06/16/17 62.5 2.86 2.94
QCOM 170616P00065000 P 06/16/17 65.0 3.70 3.85
QCOM 170616P00067500 P 06/16/17 67.5 4.75 4.90
QCOM 170616P00070000 P 06/16/17 70.0 6.05 6.20
QCOM 170616P00072500 P 06/16/17 72.5 7.50 7.65
QCOM 170616P00075000 P 06/16/17 75.0 9.20 9.35
QCOM 170616P00077500 P 06/16/17 77.5 11.05 11.20
QCOM 170616P00080000 P 06/16/17 80.0 13.05 13.30
QCOM 170616P00085000 P 06/16/17 85.0 16.90 17.75
QCOM 170616P00090000 P 06/16/17 90.0 21.40 22.80
QCOM 170721C00035000 C 07/21/17 35.0 33.00 34.35
QCOM 170721C00040000 C 07/21/17 40.0 26.70 29.95
QCOM 170721C00045000 C 07/21/17 45.0 21.80 25.65
QCOM 170721C00050000 C 07/21/17 50.0 19.05 19.65
QCOM 170721C00055000 C 07/21/17 55.0 14.55 15.45
QCOM 170721C00057500 C 07/21/17 57.5 12.55 12.85
QCOM 170721C00060000 C 07/21/17 60.0 10.65 10.90
QCOM 170721C00062500 C 07/21/17 62.5 8.85 9.10
QCOM 170721C00065000 C 07/21/17 65.0 7.25 7.40
QCOM 170721C00067500 C 07/21/17 67.5 5.80 6.00
QCOM 170721C00070000 C 07/21/17 70.0 4.55 4.70
QCOM 170721C00072500 C 07/21/17 72.5 3.50 3.65
QCOM 170721C00075000 C 07/21/17 75.0 2.67 2.78
QCOM 170721C00080000 C 07/21/17 80.0 1.44 1.53
QCOM 170721C00085000 C 07/21/17 85.0 0.74 0.81
QCOM 170721C00090000 C 07/21/17 90.0 0.36 0.43
QCOM 170721C00095000 C 07/21/17 95.0 0.18 0.23
QCOM 170721C00100000 C 07/21/17 100.0 0.09 0.13
QCOM 170721P00035000 P 07/21/17 35.0 0.17 0.23
QCOM 170721P00040000 P 07/21/17 40.0 0.31 0.37
QCOM 170721P00045000 P 07/21/17 45.0 0.53 0.60
QCOM 170721P00050000 P 07/21/17 50.0 0.92 1.00
QCOM 170721P00055000 P 07/21/17 55.0 1.56 1.65
QCOM 170721P00057500 P 07/21/17 57.5 2.05 2.14
QCOM 170721P00060000 P 07/21/17 60.0 2.62 2.71
QCOM 170721P00062500 P 07/21/17 62.5 3.35 3.45
QCOM 170721P00065000 P 07/21/17 65.0 4.25 4.35
QCOM 170721P00067500 P 07/21/17 67.5 5.30 5.45
QCOM 170721P00070000 P 07/21/17 70.0 6.60 6.70
QCOM 170721P00072500 P 07/21/17 72.5 8.05 8.20
QCOM 170721P00075000 P 07/21/17 75.0 9.65 9.85
QCOM 170721P00080000 P 07/21/17 80.0 13.40 13.60
QCOM 170721P00085000 P 07/21/17 85.0 17.20 18.05
QCOM 170721P00090000 P 07/21/17 90.0 21.50 22.55
QCOM 170721P00095000 P 07/21/17 95.0 25.10 28.80
QCOM 170721P00100000 P 07/21/17 100.0 31.10 32.45
QCOM 180119C00023000 C 01/19/18 23.0 43.20 47.90
QCOM 180119C00025000 C 01/19/18 25.0 41.00 45.70
QCOM 180119C00030000 C 01/19/18 30.0 36.25 39.80
QCOM 180119C00035000 C 01/19/18 35.0 31.40 35.15
QCOM 180119C00040000 C 01/19/18 40.0 26.50 31.10
QCOM 180119C00045000 C 01/19/18 45.0 21.85 24.50
QCOM 180119C00050000 C 01/19/18 50.0 19.55 20.10
QCOM 180119C00052500 C 01/19/18 52.5 17.45 18.15
QCOM 180119C00055000 C 01/19/18 55.0 15.50 15.85
QCOM 180119C00057500 C 01/19/18 57.5 13.65 14.00
QCOM 180119C00060000 C 01/19/18 60.0 11.90 12.25
QCOM 180119C00062500 C 01/19/18 62.5 10.30 10.55
QCOM 180119C00065000 C 01/19/18 65.0 8.85 9.05
QCOM 180119C00067500 C 01/19/18 67.5 7.50 7.65
QCOM 180119C00070000 C 01/19/18 70.0 6.30 6.45
QCOM 180119C00072500 C 01/19/18 72.5 5.25 5.40
QCOM 180119C00075000 C 01/19/18 75.0 4.30 4.45
QCOM 180119C00077500 C 01/19/18 77.5 3.50 3.70
QCOM 180119C00080000 C 01/19/18 80.0 2.86 2.98
QCOM 180119C00085000 C 01/19/18 85.0 1.84 1.94
QCOM 180119C00090000 C 01/19/18 90.0 1.16 1.24
QCOM 180119C00095000 C 01/19/18 95.0 0.73 0.79
QCOM 180119C00100000 C 01/19/18 100.0 0.45 0.51
QCOM 180119P00023000 P 01/19/18 23.0 0.17 0.23
QCOM 180119P00025000 P 01/19/18 25.0 0.21 0.27
QCOM 180119P00030000 P 01/19/18 30.0 0.36 0.42
QCOM 180119P00035000 P 01/19/18 35.0 0.58 0.64
QCOM 180119P00040000 P 01/19/18 40.0 0.94 0.97
QCOM 180119P00045000 P 01/19/18 45.0 1.37 1.43
QCOM 180119P00050000 P 01/19/18 50.0 2.05 2.15
QCOM 180119P00052500 P 01/19/18 52.5 2.52 2.62
QCOM 180119P00055000 P 01/19/18 55.0 3.10 3.20
QCOM 180119P00057500 P 01/19/18 57.5 3.75 3.85
QCOM 180119P00060000 P 01/19/18 60.0 4.50 4.60
QCOM 180119P00062500 P 01/19/18 62.5 5.40 5.50
QCOM 180119P00065000 P 01/19/18 65.0 6.40 6.55
QCOM 180119P00067500 P 01/19/18 67.5 7.60 7.70
QCOM 180119P00070000 P 01/19/18 70.0 8.85 9.05
QCOM 180119P00072500 P 01/19/18 72.5 10.30 10.45
QCOM 180119P00075000 P 01/19/18 75.0 11.85 12.00
QCOM 180119P00077500 P 01/19/18 77.5 13.55 13.70
QCOM 180119P00080000 P 01/19/18 80.0 15.40 15.55
QCOM 180119P00085000 P 01/19/18 85.0 19.20 19.55
QCOM 180119P00090000 P 01/19/18 90.0 22.90 23.85
QCOM 180119P00095000 P 01/19/18 95.0 27.35 28.65
QCOM 180119P00100000 P 01/19/18 100.0 30.25 34.80
QCOM 190118C00035000 C 01/18/19 35.0 31.80 34.55
QCOM 190118C00040000 C 01/18/19 40.0 26.65 31.10
QCOM 190118C00045000 C 01/18/19 45.0 23.80 25.45
QCOM 190118C00050000 C 01/18/19 50.0 19.75 21.15
QCOM 190118C00052500 C 01/18/19 52.5 17.95 19.30
QCOM 190118C00055000 C 01/18/19 55.0 16.65 17.50
QCOM 190118C00057500 C 01/18/19 57.5 14.95 15.85
QCOM 190118C00060000 C 01/18/19 60.0 13.40 14.10
QCOM 190118C00062500 C 01/18/19 62.5 11.95 12.80
QCOM 190118C00065000 C 01/18/19 65.0 10.75 11.10
QCOM 190118C00067500 C 01/18/19 67.5 9.25 10.00
QCOM 190118C00070000 C 01/18/19 70.0 8.50 8.85
QCOM 190118C00072500 C 01/18/19 72.5 7.25 7.85
QCOM 190118C00075000 C 01/18/19 75.0 6.35 6.90
QCOM 190118C00077500 C 01/18/19 77.5 5.35 6.05
QCOM 190118C00080000 C 01/18/19 80.0 4.70 5.30
QCOM 190118C00085000 C 01/18/19 85.0 3.55 3.80
QCOM 190118C00090000 C 01/18/19 90.0 2.54 3.05
QCOM 190118C00095000 C 01/18/19 95.0 1.64 2.23
QCOM 190118C00100000 C 01/18/19 100.0 1.21 1.74
QCOM 190118C00105000 C 01/18/19 105.0 0.82 1.24
QCOM 190118P00035000 P 01/18/19 35.0 1.22 1.73
QCOM 190118P00040000 P 01/18/19 40.0 1.86 2.37
QCOM 190118P00045000 P 01/18/19 45.0 2.73 3.05
QCOM 190118P00050000 P 01/18/19 50.0 3.80 4.15
QCOM 190118P00052500 P 01/18/19 52.5 4.45 4.85
QCOM 190118P00055000 P 01/18/19 55.0 5.20 5.60
QCOM 190118P00057500 P 01/18/19 57.5 6.10 6.45
QCOM 190118P00060000 P 01/18/19 60.0 7.05 7.40
QCOM 190118P00062500 P 01/18/19 62.5 7.95 8.40
QCOM 190118P00065000 P 01/18/19 65.0 9.15 9.60
QCOM 190118P00067500 P 01/18/19 67.5 10.35 10.75
QCOM 190118P00070000 P 01/18/19 70.0 11.55 12.25
QCOM 190118P00072500 P 01/18/19 72.5 12.95 13.55
QCOM 190118P00075000 P 01/18/19 75.0 14.40 15.05
QCOM 190118P00077500 P 01/18/19 77.5 16.00 16.85
QCOM 190118P00080000 P 01/18/19 80.0 17.65 18.70
QCOM 190118P00085000 P 01/18/19 85.0 21.25 22.05
QCOM 190118P00090000 P 01/18/19 90.0 25.15 26.25
QCOM 190118P00095000 P 01/18/19 95.0 29.30 30.40
QCOM 190118P00100000 P 01/18/19 100.0 33.00 34.65
QCOM 190118P00105000 P 01/18/19 105.0 37.45 39.45

OPRA data is delayed 15 minutes.