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 (2016-03-18)Premium Content

Qualcomm Inc (QCOM)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 160506C00040000 C 05/06/16 40.0 10.05 11.35
QCOM 160506C00042000 C 05/06/16 42.0 7.15 10.20
QCOM 160506C00043000 C 05/06/16 43.0 6.35 8.30
QCOM 160506C00044000 C 05/06/16 44.0 6.30 7.25
QCOM 160506C00044500 C 05/06/16 44.5 5.80 6.75
QCOM 160506C00045000 C 05/06/16 45.0 5.30 6.20
QCOM 160506C00045500 C 05/06/16 45.5 4.60 5.90
QCOM 160506C00046000 C 05/06/16 46.0 4.30 5.20
QCOM 160506C00046500 C 05/06/16 46.5 3.90 4.70
QCOM 160506C00047000 C 05/06/16 47.0 3.40 4.30
QCOM 160506C00047500 C 05/06/16 47.5 2.91 3.80
QCOM 160506C00048000 C 05/06/16 48.0 2.40 3.30
QCOM 160506C00048500 C 05/06/16 48.5 2.05 2.77
QCOM 160506C00049000 C 05/06/16 49.0 1.86 2.19
QCOM 160506C00049500 C 05/06/16 49.5 1.55 1.67
QCOM 160506C00050000 C 05/06/16 50.0 1.05 1.19
QCOM 160506C00050500 C 05/06/16 50.5 0.65 0.74
QCOM 160506C00051000 C 05/06/16 51.0 0.33 0.37
QCOM 160506C00051500 C 05/06/16 51.5 0.11 0.14
QCOM 160506C00052000 C 05/06/16 52.0 0.02 0.04
QCOM 160506C00052500 C 05/06/16 52.5 0.01 0.02
QCOM 160506C00053000 C 05/06/16 53.0 0.00 0.02
QCOM 160506C00053500 C 05/06/16 53.5 0.00 0.02
QCOM 160506C00054000 C 05/06/16 54.0 0.00 0.02
QCOM 160506C00054500 C 05/06/16 54.5 0.00 0.02
QCOM 160506C00055000 C 05/06/16 55.0 0.00 0.02
QCOM 160506C00055500 C 05/06/16 55.5 0.00 0.02
QCOM 160506C00056000 C 05/06/16 56.0 0.00 0.02
QCOM 160506C00056500 C 05/06/16 56.5 0.00 0.02
QCOM 160506C00057000 C 05/06/16 57.0 0.00 0.02
QCOM 160506C00057500 C 05/06/16 57.5 0.00 0.02
QCOM 160506C00058000 C 05/06/16 58.0 0.00 0.02
QCOM 160506C00058500 C 05/06/16 58.5 0.00 0.02
QCOM 160506C00059000 C 05/06/16 59.0 0.00 0.02
QCOM 160506C00059500 C 05/06/16 59.5 0.00 0.02
QCOM 160506C00060000 C 05/06/16 60.0 0.00 0.02
QCOM 160506C00060500 C 05/06/16 60.5 0.00 0.02
QCOM 160506C00061000 C 05/06/16 61.0 0.00 0.02
QCOM 160506C00061500 C 05/06/16 61.5 0.00 0.02
QCOM 160506C00062000 C 05/06/16 62.0 0.00 0.02
QCOM 160506C00062500 C 05/06/16 62.5 0.00 0.02
QCOM 160506C00065000 C 05/06/16 65.0 0.00 0.02
QCOM 160506C00067500 C 05/06/16 67.5 0.00 0.02
QCOM 160506C00070000 C 05/06/16 70.0 0.00 0.02
QCOM 160506C00072500 C 05/06/16 72.5 0.00 0.02
QCOM 160506C00075000 C 05/06/16 75.0 0.00 0.02
QCOM 160506P00040000 P 05/06/16 40.0 0.00 0.02
QCOM 160506P00042000 P 05/06/16 42.0 0.00 0.02
QCOM 160506P00043000 P 05/06/16 43.0 0.00 0.02
QCOM 160506P00044000 P 05/06/16 44.0 0.00 0.02
QCOM 160506P00044500 P 05/06/16 44.5 0.00 0.02
QCOM 160506P00045000 P 05/06/16 45.0 0.00 0.02
QCOM 160506P00045500 P 05/06/16 45.5 0.00 0.02
QCOM 160506P00046000 P 05/06/16 46.0 0.00 0.02
QCOM 160506P00046500 P 05/06/16 46.5 0.00 0.02
QCOM 160506P00047000 P 05/06/16 47.0 0.00 0.03
QCOM 160506P00047500 P 05/06/16 47.5 0.00 0.03
QCOM 160506P00048000 P 05/06/16 48.0 0.00 0.03
QCOM 160506P00048500 P 05/06/16 48.5 0.00 0.03
QCOM 160506P00049000 P 05/06/16 49.0 0.00 0.02
QCOM 160506P00049500 P 05/06/16 49.5 0.01 0.03
QCOM 160506P00050000 P 05/06/16 50.0 0.04 0.05
QCOM 160506P00050500 P 05/06/16 50.5 0.08 0.11
QCOM 160506P00051000 P 05/06/16 51.0 0.21 0.26
QCOM 160506P00051500 P 05/06/16 51.5 0.48 0.58
QCOM 160506P00052000 P 05/06/16 52.0 0.87 1.06
QCOM 160506P00052500 P 05/06/16 52.5 1.35 1.48
QCOM 160506P00053000 P 05/06/16 53.0 1.78 2.10
QCOM 160506P00053500 P 05/06/16 53.5 2.24 2.64
QCOM 160506P00054000 P 05/06/16 54.0 2.67 3.25
QCOM 160506P00054500 P 05/06/16 54.5 2.65 4.15
QCOM 160506P00055000 P 05/06/16 55.0 3.70 4.15
QCOM 160506P00055500 P 05/06/16 55.5 4.20 4.65
QCOM 160506P00056000 P 05/06/16 56.0 4.70 5.15
QCOM 160506P00056500 P 05/06/16 56.5 5.15 5.65
QCOM 160506P00057000 P 05/06/16 57.0 5.65 6.35
QCOM 160506P00057500 P 05/06/16 57.5 6.15 6.70
QCOM 160506P00058000 P 05/06/16 58.0 6.65 7.10
QCOM 160506P00058500 P 05/06/16 58.5 5.95 7.80
QCOM 160506P00059000 P 05/06/16 59.0 7.00 8.15
QCOM 160506P00059500 P 05/06/16 59.5 7.10 8.70
QCOM 160506P00060000 P 05/06/16 60.0 7.30 9.35
QCOM 160506P00060500 P 05/06/16 60.5 7.80 9.85
QCOM 160506P00061000 P 05/06/16 61.0 8.40 10.60
QCOM 160506P00061500 P 05/06/16 61.5 8.80 10.70
QCOM 160506P00062000 P 05/06/16 62.0 9.15 11.45
QCOM 160506P00062500 P 05/06/16 62.5 9.85 12.75
QCOM 160506P00065000 P 05/06/16 65.0 12.15 14.45
QCOM 160506P00067500 P 05/06/16 67.5 14.80 18.10
QCOM 160506P00070000 P 05/06/16 70.0 17.35 19.35
QCOM 160506P00072500 P 05/06/16 72.5 19.75 21.60
QCOM 160506P00075000 P 05/06/16 75.0 23.15 24.40
QCOM 160513C00040000 C 05/13/16 40.0 9.75 11.45
QCOM 160513C00041000 C 05/13/16 41.0 8.10 10.60
QCOM 160513C00042000 C 05/13/16 42.0 7.90 9.40
QCOM 160513C00043000 C 05/13/16 43.0 6.70 9.15
QCOM 160513C00043500 C 05/13/16 43.5 6.85 7.70
QCOM 160513C00044000 C 05/13/16 44.0 6.35 7.25
QCOM 160513C00044500 C 05/13/16 44.5 5.85 6.75
QCOM 160513C00045000 C 05/13/16 45.0 5.35 6.55
QCOM 160513C00045500 C 05/13/16 45.5 4.90 5.85
QCOM 160513C00046000 C 05/13/16 46.0 4.35 5.35
QCOM 160513C00046500 C 05/13/16 46.5 3.90 5.00
QCOM 160513C00047000 C 05/13/16 47.0 3.45 4.40
QCOM 160513C00047500 C 05/13/16 47.5 2.99 3.95
QCOM 160513C00048000 C 05/13/16 48.0 2.88 3.30
QCOM 160513C00048500 C 05/13/16 48.5 2.57 2.78
QCOM 160513C00049000 C 05/13/16 49.0 2.19 2.30
QCOM 160513C00049500 C 05/13/16 49.5 1.78 1.87
QCOM 160513C00050000 C 05/13/16 50.0 1.36 1.46
QCOM 160513C00050500 C 05/13/16 50.5 1.02 1.10
QCOM 160513C00051000 C 05/13/16 51.0 0.73 0.78
QCOM 160513C00051500 C 05/13/16 51.5 0.49 0.52
QCOM 160513C00052000 C 05/13/16 52.0 0.30 0.33
QCOM 160513C00052500 C 05/13/16 52.5 0.17 0.19
QCOM 160513C00053000 C 05/13/16 53.0 0.09 0.11
QCOM 160513C00053500 C 05/13/16 53.5 0.04 0.06
QCOM 160513C00054000 C 05/13/16 54.0 0.02 0.04
QCOM 160513C00054500 C 05/13/16 54.5 0.00 0.03
QCOM 160513C00055000 C 05/13/16 55.0 0.00 0.03
QCOM 160513C00055500 C 05/13/16 55.5 0.00 0.03
QCOM 160513C00056000 C 05/13/16 56.0 0.00 0.03
QCOM 160513C00056500 C 05/13/16 56.5 0.00 0.03
QCOM 160513C00057000 C 05/13/16 57.0 0.00 0.03
QCOM 160513C00057500 C 05/13/16 57.5 0.00 0.02
QCOM 160513C00058000 C 05/13/16 58.0 0.00 0.02
QCOM 160513C00058500 C 05/13/16 58.5 0.00 0.02
QCOM 160513C00059000 C 05/13/16 59.0 0.00 0.02
QCOM 160513C00059500 C 05/13/16 59.5 0.00 0.02
QCOM 160513C00060000 C 05/13/16 60.0 0.00 0.02
QCOM 160513C00060500 C 05/13/16 60.5 0.00 0.02
QCOM 160513C00061000 C 05/13/16 61.0 0.00 0.03
QCOM 160513C00061500 C 05/13/16 61.5 0.00 0.02
QCOM 160513C00062000 C 05/13/16 62.0 0.00 0.02
QCOM 160513C00065000 C 05/13/16 65.0 0.00 0.02
QCOM 160513C00067500 C 05/13/16 67.5 0.00 0.02
QCOM 160513C00070000 C 05/13/16 70.0 0.00 0.02
QCOM 160513C00072500 C 05/13/16 72.5 0.00 0.02
QCOM 160513P00040000 P 05/13/16 40.0 0.00 0.03
QCOM 160513P00041000 P 05/13/16 41.0 0.00 0.04
QCOM 160513P00042000 P 05/13/16 42.0 0.00 0.03
QCOM 160513P00043000 P 05/13/16 43.0 0.00 0.04
QCOM 160513P00043500 P 05/13/16 43.5 0.00 0.04
QCOM 160513P00044000 P 05/13/16 44.0 0.00 0.04
QCOM 160513P00044500 P 05/13/16 44.5 0.00 0.04
QCOM 160513P00045000 P 05/13/16 45.0 0.00 0.05
QCOM 160513P00045500 P 05/13/16 45.5 0.00 0.03
QCOM 160513P00046000 P 05/13/16 46.0 0.02 0.03
QCOM 160513P00046500 P 05/13/16 46.5 0.02 0.04
QCOM 160513P00047000 P 05/13/16 47.0 0.03 0.04
QCOM 160513P00047500 P 05/13/16 47.5 0.04 0.06
QCOM 160513P00048000 P 05/13/16 48.0 0.06 0.08
QCOM 160513P00048500 P 05/13/16 48.5 0.09 0.12
QCOM 160513P00049000 P 05/13/16 49.0 0.14 0.16
QCOM 160513P00049500 P 05/13/16 49.5 0.20 0.23
QCOM 160513P00050000 P 05/13/16 50.0 0.29 0.32
QCOM 160513P00050500 P 05/13/16 50.5 0.43 0.47
QCOM 160513P00051000 P 05/13/16 51.0 0.62 0.66
QCOM 160513P00051500 P 05/13/16 51.5 0.86 0.95
QCOM 160513P00052000 P 05/13/16 52.0 1.16 1.27
QCOM 160513P00052500 P 05/13/16 52.5 1.52 1.62
QCOM 160513P00053000 P 05/13/16 53.0 1.94 2.06
QCOM 160513P00053500 P 05/13/16 53.5 2.40 2.78
QCOM 160513P00054000 P 05/13/16 54.0 2.71 3.25
QCOM 160513P00054500 P 05/13/16 54.5 3.20 3.75
QCOM 160513P00055000 P 05/13/16 55.0 3.65 4.25
QCOM 160513P00055500 P 05/13/16 55.5 4.10 4.75
QCOM 160513P00056000 P 05/13/16 56.0 4.65 5.15
QCOM 160513P00056500 P 05/13/16 56.5 4.70 6.20
QCOM 160513P00057000 P 05/13/16 57.0 5.55 6.25
QCOM 160513P00057500 P 05/13/16 57.5 6.15 6.75
QCOM 160513P00058000 P 05/13/16 58.0 6.55 7.25
QCOM 160513P00058500 P 05/13/16 58.5 5.85 7.80
QCOM 160513P00059000 P 05/13/16 59.0 6.95 8.25
QCOM 160513P00059500 P 05/13/16 59.5 6.60 8.80
QCOM 160513P00060000 P 05/13/16 60.0 7.30 9.30
QCOM 160513P00060500 P 05/13/16 60.5 7.80 9.85
QCOM 160513P00061000 P 05/13/16 61.0 8.30 10.30
QCOM 160513P00061500 P 05/13/16 61.5 8.75 12.20
QCOM 160513P00062000 P 05/13/16 62.0 9.10 12.70
QCOM 160513P00065000 P 05/13/16 65.0 12.55 15.45
QCOM 160513P00067500 P 05/13/16 67.5 15.05 18.35
QCOM 160513P00070000 P 05/13/16 70.0 17.75 19.55
QCOM 160513P00072500 P 05/13/16 72.5 20.25 21.85
QCOM 160520C00030000 C 05/20/16 30.0 20.35 21.35
QCOM 160520C00031000 C 05/20/16 31.0 18.00 21.35
QCOM 160520C00032000 C 05/20/16 32.0 17.10 20.45
QCOM 160520C00033000 C 05/20/16 33.0 16.85 18.30
QCOM 160520C00034000 C 05/20/16 34.0 14.95 18.55
QCOM 160520C00035000 C 05/20/16 35.0 15.35 16.40
QCOM 160520C00036000 C 05/20/16 36.0 14.10 15.30
QCOM 160520C00037000 C 05/20/16 37.0 12.80 14.30
QCOM 160520C00038000 C 05/20/16 38.0 12.05 13.40
QCOM 160520C00039000 C 05/20/16 39.0 11.35 12.40
QCOM 160520C00040000 C 05/20/16 40.0 10.05 11.65
QCOM 160520C00041000 C 05/20/16 41.0 9.35 10.35
QCOM 160520C00042000 C 05/20/16 42.0 8.40 9.35
QCOM 160520C00043000 C 05/20/16 43.0 7.40 8.40
QCOM 160520C00044000 C 05/20/16 44.0 6.45 7.20
QCOM 160520C00044500 C 05/20/16 44.5 5.95 6.95
QCOM 160520C00045000 C 05/20/16 45.0 5.45 6.25
QCOM 160520C00045500 C 05/20/16 45.5 4.95 5.85
QCOM 160520C00046000 C 05/20/16 46.0 4.50 5.40
QCOM 160520C00046500 C 05/20/16 46.5 4.00 4.90
QCOM 160520C00047000 C 05/20/16 47.0 3.65 4.40
QCOM 160520C00047500 C 05/20/16 47.5 3.55 3.80
QCOM 160520C00048000 C 05/20/16 48.0 3.20 3.35
QCOM 160520C00048500 C 05/20/16 48.5 2.78 2.88
QCOM 160520C00049000 C 05/20/16 49.0 2.36 2.45
QCOM 160520C00049500 C 05/20/16 49.5 1.96 2.04
QCOM 160520C00050000 C 05/20/16 50.0 1.60 1.66
QCOM 160520C00050500 C 05/20/16 50.5 1.26 1.31
QCOM 160520C00051000 C 05/20/16 51.0 0.98 1.01
QCOM 160520C00051500 C 05/20/16 51.5 0.71 0.75
QCOM 160520C00052000 C 05/20/16 52.0 0.50 0.52
QCOM 160520C00052500 C 05/20/16 52.5 0.34 0.37
QCOM 160520C00053000 C 05/20/16 53.0 0.22 0.24
QCOM 160520C00053500 C 05/20/16 53.5 0.14 0.16
QCOM 160520C00054000 C 05/20/16 54.0 0.08 0.10
QCOM 160520C00054500 C 05/20/16 54.5 0.04 0.06
QCOM 160520C00055000 C 05/20/16 55.0 0.02 0.04
QCOM 160520C00055500 C 05/20/16 55.5 0.01 0.03
QCOM 160520C00056000 C 05/20/16 56.0 0.00 0.04
QCOM 160520C00056500 C 05/20/16 56.5 0.00 0.03
QCOM 160520C00057000 C 05/20/16 57.0 0.00 0.03
QCOM 160520C00057500 C 05/20/16 57.5 0.00 0.03
QCOM 160520C00058000 C 05/20/16 58.0 0.00 0.03
QCOM 160520C00058500 C 05/20/16 58.5 0.00 0.03
QCOM 160520C00059000 C 05/20/16 59.0 0.00 0.03
QCOM 160520C00059500 C 05/20/16 59.5 0.00 0.02
QCOM 160520C00060000 C 05/20/16 60.0 0.00 0.02
QCOM 160520C00060500 C 05/20/16 60.5 0.00 0.02
QCOM 160520C00061000 C 05/20/16 61.0 0.00 0.02
QCOM 160520C00061500 C 05/20/16 61.5 0.00 0.02
QCOM 160520C00062000 C 05/20/16 62.0 0.00 0.02
QCOM 160520C00062500 C 05/20/16 62.5 0.00 0.02
QCOM 160520C00065000 C 05/20/16 65.0 0.00 0.02
QCOM 160520C00067500 C 05/20/16 67.5 0.00 0.02
QCOM 160520C00070000 C 05/20/16 70.0 0.00 0.02
QCOM 160520C00072500 C 05/20/16 72.5 0.00 0.02
QCOM 160520C00075000 C 05/20/16 75.0 0.00 0.02
QCOM 160520P00030000 P 05/20/16 30.0 0.00 0.02
QCOM 160520P00031000 P 05/20/16 31.0 0.00 0.02
QCOM 160520P00032000 P 05/20/16 32.0 0.00 0.02
QCOM 160520P00033000 P 05/20/16 33.0 0.00 0.02
QCOM 160520P00034000 P 05/20/16 34.0 0.00 0.03
QCOM 160520P00035000 P 05/20/16 35.0 0.00 0.03
QCOM 160520P00036000 P 05/20/16 36.0 0.00 0.03
QCOM 160520P00037000 P 05/20/16 37.0 0.00 0.03
QCOM 160520P00038000 P 05/20/16 38.0 0.00 0.03
QCOM 160520P00039000 P 05/20/16 39.0 0.00 0.03
QCOM 160520P00040000 P 05/20/16 40.0 0.00 0.03
QCOM 160520P00041000 P 05/20/16 41.0 0.00 0.04
QCOM 160520P00042000 P 05/20/16 42.0 0.00 0.05
QCOM 160520P00043000 P 05/20/16 43.0 0.00 0.02
QCOM 160520P00044000 P 05/20/16 44.0 0.01 0.03
QCOM 160520P00044500 P 05/20/16 44.5 0.02 0.03
QCOM 160520P00045000 P 05/20/16 45.0 0.03 0.04
QCOM 160520P00045500 P 05/20/16 45.5 0.04 0.05
QCOM 160520P00046000 P 05/20/16 46.0 0.05 0.07
QCOM 160520P00046500 P 05/20/16 46.5 0.06 0.08
QCOM 160520P00047000 P 05/20/16 47.0 0.09 0.11
QCOM 160520P00047500 P 05/20/16 47.5 0.12 0.14
QCOM 160520P00048000 P 05/20/16 48.0 0.16 0.18
QCOM 160520P00048500 P 05/20/16 48.5 0.21 0.24
QCOM 160520P00049000 P 05/20/16 49.0 0.28 0.31
QCOM 160520P00049500 P 05/20/16 49.5 0.37 0.40
QCOM 160520P00050000 P 05/20/16 50.0 0.50 0.53
QCOM 160520P00050500 P 05/20/16 50.5 0.65 0.69
QCOM 160520P00051000 P 05/20/16 51.0 0.85 0.88
QCOM 160520P00051500 P 05/20/16 51.5 1.08 1.16
QCOM 160520P00052000 P 05/20/16 52.0 1.37 1.46
QCOM 160520P00052500 P 05/20/16 52.5 1.70 1.78
QCOM 160520P00053000 P 05/20/16 53.0 2.08 2.17
QCOM 160520P00053500 P 05/20/16 53.5 2.47 2.60
QCOM 160520P00054000 P 05/20/16 54.0 2.78 3.25
QCOM 160520P00054500 P 05/20/16 54.5 3.25 3.75
QCOM 160520P00055000 P 05/20/16 55.0 3.70 4.25
QCOM 160520P00055500 P 05/20/16 55.5 4.20 4.75
QCOM 160520P00056000 P 05/20/16 56.0 4.70 5.25
QCOM 160520P00056500 P 05/20/16 56.5 5.20 5.75
QCOM 160520P00057000 P 05/20/16 57.0 5.70 6.25
QCOM 160520P00057500 P 05/20/16 57.5 6.15 6.70
QCOM 160520P00058000 P 05/20/16 58.0 6.65 7.25
QCOM 160520P00058500 P 05/20/16 58.5 7.00 7.85
QCOM 160520P00059000 P 05/20/16 59.0 7.60 8.55
QCOM 160520P00059500 P 05/20/16 59.5 7.80 8.80
QCOM 160520P00060000 P 05/20/16 60.0 8.50 9.55
QCOM 160520P00060500 P 05/20/16 60.5 9.05 9.90
QCOM 160520P00061000 P 05/20/16 61.0 9.40 10.40
QCOM 160520P00061500 P 05/20/16 61.5 8.90 11.15
QCOM 160520P00062000 P 05/20/16 62.0 10.40 11.40
QCOM 160520P00062500 P 05/20/16 62.5 10.05 11.90
QCOM 160520P00065000 P 05/20/16 65.0 13.65 14.35
QCOM 160520P00067500 P 05/20/16 67.5 14.85 17.20
QCOM 160520P00070000 P 05/20/16 70.0 18.65 19.35
QCOM 160520P00072500 P 05/20/16 72.5 19.85 21.95
QCOM 160520P00075000 P 05/20/16 75.0 23.55 24.35
QCOM 160527C00041000 C 05/27/16 41.0 8.85 10.60
QCOM 160527C00042000 C 05/27/16 42.0 8.25 9.55
QCOM 160527C00043000 C 05/27/16 43.0 7.35 8.60
QCOM 160527C00043500 C 05/27/16 43.5 6.80 8.10
QCOM 160527C00044000 C 05/27/16 44.0 6.40 7.45
QCOM 160527C00044500 C 05/27/16 44.5 5.90 7.00
QCOM 160527C00045000 C 05/27/16 45.0 5.35 6.50
QCOM 160527C00045500 C 05/27/16 45.5 4.95 6.05
QCOM 160527C00046000 C 05/27/16 46.0 4.50 5.60
QCOM 160527C00046500 C 05/27/16 46.5 4.05 5.00
QCOM 160527C00047000 C 05/27/16 47.0 3.60 4.60
QCOM 160527C00047500 C 05/27/16 47.5 3.50 4.00
QCOM 160527C00048000 C 05/27/16 48.0 3.10 3.40
QCOM 160527C00048500 C 05/27/16 48.5 2.80 3.05
QCOM 160527C00049000 C 05/27/16 49.0 2.39 2.57
QCOM 160527C00049500 C 05/27/16 49.5 2.05 2.17
QCOM 160527C00050000 C 05/27/16 50.0 1.68 1.81
QCOM 160527C00050500 C 05/27/16 50.5 1.34 1.47
QCOM 160527C00051000 C 05/27/16 51.0 1.08 1.16
QCOM 160527C00051500 C 05/27/16 51.5 0.81 0.90
QCOM 160527C00052000 C 05/27/16 52.0 0.60 0.68
QCOM 160527C00052500 C 05/27/16 52.5 0.43 0.50
QCOM 160527C00053000 C 05/27/16 53.0 0.30 0.36
QCOM 160527C00053500 C 05/27/16 53.5 0.20 0.25
QCOM 160527C00054000 C 05/27/16 54.0 0.13 0.17
QCOM 160527C00054500 C 05/27/16 54.5 0.07 0.12
QCOM 160527C00055000 C 05/27/16 55.0 0.04 0.08
QCOM 160527C00055500 C 05/27/16 55.5 0.03 0.07
QCOM 160527C00056000 C 05/27/16 56.0 0.01 0.05
QCOM 160527C00056500 C 05/27/16 56.5 0.00 0.04
QCOM 160527C00057000 C 05/27/16 57.0 0.00 0.04
QCOM 160527C00057500 C 05/27/16 57.5 0.00 0.04
QCOM 160527C00058000 C 05/27/16 58.0 0.00 0.03
QCOM 160527C00058500 C 05/27/16 58.5 0.00 0.03
QCOM 160527C00059000 C 05/27/16 59.0 0.00 0.03
QCOM 160527C00059500 C 05/27/16 59.5 0.00 0.03
QCOM 160527C00060000 C 05/27/16 60.0 0.00 0.03
QCOM 160527C00060500 C 05/27/16 60.5 0.00 0.03
QCOM 160527C00061000 C 05/27/16 61.0 0.00 0.03
QCOM 160527C00061500 C 05/27/16 61.5 0.00 0.03
QCOM 160527C00062000 C 05/27/16 62.0 0.00 0.03
QCOM 160527P00041000 P 05/27/16 41.0 0.00 0.07
QCOM 160527P00042000 P 05/27/16 42.0 0.01 0.08
QCOM 160527P00043000 P 05/27/16 43.0 0.02 0.10
QCOM 160527P00043500 P 05/27/16 43.5 0.03 0.08
QCOM 160527P00044000 P 05/27/16 44.0 0.04 0.08
QCOM 160527P00044500 P 05/27/16 44.5 0.06 0.10
QCOM 160527P00045000 P 05/27/16 45.0 0.07 0.12
QCOM 160527P00045500 P 05/27/16 45.5 0.09 0.15
QCOM 160527P00046000 P 05/27/16 46.0 0.12 0.18
QCOM 160527P00046500 P 05/27/16 46.5 0.15 0.20
QCOM 160527P00047000 P 05/27/16 47.0 0.19 0.25
QCOM 160527P00047500 P 05/27/16 47.5 0.26 0.34
QCOM 160527P00048000 P 05/27/16 48.0 0.32 0.39
QCOM 160527P00048500 P 05/27/16 48.5 0.40 0.47
QCOM 160527P00049000 P 05/27/16 49.0 0.51 0.59
QCOM 160527P00049500 P 05/27/16 49.5 0.65 0.73
QCOM 160527P00050000 P 05/27/16 50.0 0.83 0.91
QCOM 160527P00050500 P 05/27/16 50.5 1.03 1.20
QCOM 160527P00051000 P 05/27/16 51.0 1.27 1.44
QCOM 160527P00051500 P 05/27/16 51.5 1.55 1.70
QCOM 160527P00052000 P 05/27/16 52.0 1.85 2.05
QCOM 160527P00052500 P 05/27/16 52.5 2.20 2.40
QCOM 160527P00053000 P 05/27/16 53.0 2.59 2.76
QCOM 160527P00053500 P 05/27/16 53.5 2.88 3.30
QCOM 160527P00054000 P 05/27/16 54.0 3.30 3.85
QCOM 160527P00054500 P 05/27/16 54.5 3.70 4.35
QCOM 160527P00055000 P 05/27/16 55.0 4.20 4.90
QCOM 160527P00055500 P 05/27/16 55.5 4.65 5.35
QCOM 160527P00056000 P 05/27/16 56.0 5.15 5.90
QCOM 160527P00056500 P 05/27/16 56.5 5.60 6.35
QCOM 160527P00057000 P 05/27/16 57.0 5.90 6.85
QCOM 160527P00057500 P 05/27/16 57.5 6.65 7.40
QCOM 160527P00058000 P 05/27/16 58.0 6.30 8.25
QCOM 160527P00058500 P 05/27/16 58.5 6.65 9.70
QCOM 160527P00059000 P 05/27/16 59.0 7.20 9.30
QCOM 160527P00059500 P 05/27/16 59.5 7.35 10.50
QCOM 160527P00060000 P 05/27/16 60.0 7.70 11.25
QCOM 160527P00060500 P 05/27/16 60.5 8.15 11.75
QCOM 160527P00061000 P 05/27/16 61.0 8.80 11.35
QCOM 160527P00061500 P 05/27/16 61.5 9.40 11.80
QCOM 160527P00062000 P 05/27/16 62.0 10.85 12.05
QCOM 160603C00042000 C 06/03/16 42.0 8.35 9.60
QCOM 160603C00043000 C 06/03/16 43.0 7.30 8.55
QCOM 160603C00044000 C 06/03/16 44.0 6.35 7.60
QCOM 160603C00045000 C 06/03/16 45.0 5.40 6.60
QCOM 160603C00045500 C 06/03/16 45.5 4.90 6.05
QCOM 160603C00046000 C 06/03/16 46.0 4.50 5.55
QCOM 160603C00046500 C 06/03/16 46.5 4.10 5.05
QCOM 160603C00047000 C 06/03/16 47.0 3.60 4.60
QCOM 160603C00047500 C 06/03/16 47.5 3.50 4.05
QCOM 160603C00048000 C 06/03/16 48.0 3.10 3.60
QCOM 160603C00048500 C 06/03/16 48.5 2.84 3.05
QCOM 160603C00049000 C 06/03/16 49.0 2.44 2.62
QCOM 160603C00049500 C 06/03/16 49.5 2.08 2.22
QCOM 160603C00050000 C 06/03/16 50.0 1.73 1.89
QCOM 160603C00050500 C 06/03/16 50.5 1.40 1.54
QCOM 160603C00051000 C 06/03/16 51.0 1.12 1.23
QCOM 160603C00051500 C 06/03/16 51.5 0.87 0.99
QCOM 160603C00052000 C 06/03/16 52.0 0.66 0.75
QCOM 160603C00052500 C 06/03/16 52.5 0.49 0.57
QCOM 160603C00053000 C 06/03/16 53.0 0.34 0.42
QCOM 160603C00053500 C 06/03/16 53.5 0.21 0.34
QCOM 160603C00054000 C 06/03/16 54.0 0.15 0.25
QCOM 160603C00054500 C 06/03/16 54.5 0.10 0.18
QCOM 160603C00055000 C 06/03/16 55.0 0.06 0.13
QCOM 160603C00055500 C 06/03/16 55.5 0.04 0.09
QCOM 160603C00056000 C 06/03/16 56.0 0.02 0.07
QCOM 160603C00056500 C 06/03/16 56.5 0.01 0.06
QCOM 160603C00057000 C 06/03/16 57.0 0.00 0.05
QCOM 160603C00057500 C 06/03/16 57.5 0.00 0.04
QCOM 160603C00058000 C 06/03/16 58.0 0.00 0.04
QCOM 160603C00058500 C 06/03/16 58.5 0.00 0.04
QCOM 160603C00059000 C 06/03/16 59.0 0.00 0.04
QCOM 160603C00059500 C 06/03/16 59.5 0.00 0.03
QCOM 160603C00060000 C 06/03/16 60.0 0.00 0.03
QCOM 160603C00060500 C 06/03/16 60.5 0.00 0.03
QCOM 160603C00061000 C 06/03/16 61.0 0.00 0.03
QCOM 160603C00061500 C 06/03/16 61.5 0.00 0.03
QCOM 160603C00062000 C 06/03/16 62.0 0.00 0.03
QCOM 160603P00042000 P 06/03/16 42.0 0.03 0.11
QCOM 160603P00043000 P 06/03/16 43.0 0.05 0.13
QCOM 160603P00044000 P 06/03/16 44.0 0.06 0.17
QCOM 160603P00045000 P 06/03/16 45.0 0.12 0.22
QCOM 160603P00045500 P 06/03/16 45.5 0.12 0.26
QCOM 160603P00046000 P 06/03/16 46.0 0.17 0.24
QCOM 160603P00046500 P 06/03/16 46.5 0.22 0.29
QCOM 160603P00047000 P 06/03/16 47.0 0.27 0.40
QCOM 160603P00047500 P 06/03/16 47.5 0.32 0.48
QCOM 160603P00048000 P 06/03/16 48.0 0.41 0.50
QCOM 160603P00048500 P 06/03/16 48.5 0.51 0.65
QCOM 160603P00049000 P 06/03/16 49.0 0.63 0.77
QCOM 160603P00049500 P 06/03/16 49.5 0.77 0.90
QCOM 160603P00050000 P 06/03/16 50.0 0.95 1.10
QCOM 160603P00050500 P 06/03/16 50.5 1.16 1.26
QCOM 160603P00051000 P 06/03/16 51.0 1.39 1.62
QCOM 160603P00051500 P 06/03/16 51.5 1.65 1.90
QCOM 160603P00052000 P 06/03/16 52.0 1.95 2.21
QCOM 160603P00052500 P 06/03/16 52.5 2.29 2.54
QCOM 160603P00053000 P 06/03/16 53.0 2.64 3.05
QCOM 160603P00053500 P 06/03/16 53.5 2.96 3.50
QCOM 160603P00054000 P 06/03/16 54.0 3.25 4.40
QCOM 160603P00054500 P 06/03/16 54.5 3.75 4.80
QCOM 160603P00055000 P 06/03/16 55.0 4.15 4.95
QCOM 160603P00055500 P 06/03/16 55.5 4.65 5.40
QCOM 160603P00056000 P 06/03/16 56.0 5.10 6.20
QCOM 160603P00056500 P 06/03/16 56.5 5.60 6.70
QCOM 160603P00057000 P 06/03/16 57.0 6.05 7.20
QCOM 160603P00057500 P 06/03/16 57.5 6.60 7.70
QCOM 160603P00058000 P 06/03/16 58.0 7.05 7.85
QCOM 160603P00058500 P 06/03/16 58.5 6.75 9.00
QCOM 160603P00059000 P 06/03/16 59.0 6.70 10.50
QCOM 160603P00059500 P 06/03/16 59.5 7.35 10.05
QCOM 160603P00060000 P 06/03/16 60.0 7.85 11.25
QCOM 160603P00060500 P 06/03/16 60.5 8.10 11.70
QCOM 160603P00061000 P 06/03/16 61.0 8.70 11.60
QCOM 160603P00061500 P 06/03/16 61.5 9.20 12.50
QCOM 160603P00062000 P 06/03/16 62.0 10.85 13.05
QCOM 160610C00044000 C 06/10/16 44.0 6.40 7.50
QCOM 160610C00045000 C 06/10/16 45.0 5.50 6.60
QCOM 160610C00045500 C 06/10/16 45.5 5.00 6.15
QCOM 160610C00046000 C 06/10/16 46.0 4.50 5.55
QCOM 160610C00046500 C 06/10/16 46.5 4.05 5.15
QCOM 160610C00047000 C 06/10/16 47.0 4.05 4.55
QCOM 160610C00047500 C 06/10/16 47.5 3.60 4.10
QCOM 160610C00048000 C 06/10/16 48.0 3.15 3.70
QCOM 160610C00048500 C 06/10/16 48.5 2.90 3.10
QCOM 160610C00049000 C 06/10/16 49.0 2.50 2.72
QCOM 160610C00049500 C 06/10/16 49.5 2.16 2.32
QCOM 160610C00050000 C 06/10/16 50.0 1.81 1.98
QCOM 160610C00050500 C 06/10/16 50.5 1.49 1.64
QCOM 160610C00051000 C 06/10/16 51.0 1.20 1.35
QCOM 160610C00051500 C 06/10/16 51.5 0.95 1.09
QCOM 160610C00052000 C 06/10/16 52.0 0.74 0.87
QCOM 160610C00052500 C 06/10/16 52.5 0.56 0.68
QCOM 160610C00053000 C 06/10/16 53.0 0.44 0.53
QCOM 160610C00053500 C 06/10/16 53.5 0.32 0.40
QCOM 160610C00054000 C 06/10/16 54.0 0.22 0.33
QCOM 160610C00054500 C 06/10/16 54.5 0.15 0.25
QCOM 160610C00055000 C 06/10/16 55.0 0.10 0.18
QCOM 160610C00055500 C 06/10/16 55.5 0.07 0.13
QCOM 160610C00056000 C 06/10/16 56.0 0.04 0.10
QCOM 160610C00056500 C 06/10/16 56.5 0.03 0.08
QCOM 160610C00057000 C 06/10/16 57.0 0.02 0.06
QCOM 160610C00057500 C 06/10/16 57.5 0.01 0.05
QCOM 160610C00058000 C 06/10/16 58.0 0.00 0.05
QCOM 160610C00058500 C 06/10/16 58.5 0.00 0.04
QCOM 160610C00059000 C 06/10/16 59.0 0.00 0.04
QCOM 160610C00059500 C 06/10/16 59.5 0.00 0.04
QCOM 160610C00060000 C 06/10/16 60.0 0.00 0.04
QCOM 160610C00060500 C 06/10/16 60.5 0.00 0.03
QCOM 160610C00061000 C 06/10/16 61.0 0.00 0.03
QCOM 160610C00061500 C 06/10/16 61.5 0.00 0.03
QCOM 160610C00062000 C 06/10/16 62.0 0.00 0.03
QCOM 160610P00044000 P 06/10/16 44.0 0.12 0.18
QCOM 160610P00045000 P 06/10/16 45.0 0.15 0.29
QCOM 160610P00045500 P 06/10/16 45.5 0.21 0.33
QCOM 160610P00046000 P 06/10/16 46.0 0.25 0.38
QCOM 160610P00046500 P 06/10/16 46.5 0.29 0.42
QCOM 160610P00047000 P 06/10/16 47.0 0.36 0.51
QCOM 160610P00047500 P 06/10/16 47.5 0.46 0.57
QCOM 160610P00048000 P 06/10/16 48.0 0.55 0.66
QCOM 160610P00048500 P 06/10/16 48.5 0.63 0.79
QCOM 160610P00049000 P 06/10/16 49.0 0.79 0.87
QCOM 160610P00049500 P 06/10/16 49.5 0.91 1.04
QCOM 160610P00050000 P 06/10/16 50.0 1.09 1.25
QCOM 160610P00050500 P 06/10/16 50.5 1.32 1.43
QCOM 160610P00051000 P 06/10/16 51.0 1.54 1.77
QCOM 160610P00051500 P 06/10/16 51.5 1.81 2.05
QCOM 160610P00052000 P 06/10/16 52.0 2.11 2.35
QCOM 160610P00052500 P 06/10/16 52.5 2.43 2.69
QCOM 160610P00053000 P 06/10/16 53.0 2.79 3.00
QCOM 160610P00053500 P 06/10/16 53.5 3.05 3.55
QCOM 160610P00054000 P 06/10/16 54.0 3.40 4.30
QCOM 160610P00054500 P 06/10/16 54.5 3.70 4.80
QCOM 160610P00055000 P 06/10/16 55.0 4.25 5.00
QCOM 160610P00055500 P 06/10/16 55.5 4.70 5.75
QCOM 160610P00056000 P 06/10/16 56.0 5.15 6.20
QCOM 160610P00056500 P 06/10/16 56.5 5.65 6.70
QCOM 160610P00057000 P 06/10/16 57.0 6.15 7.10
QCOM 160610P00057500 P 06/10/16 57.5 6.60 7.75
QCOM 160610P00058000 P 06/10/16 58.0 7.00 8.25
QCOM 160610P00058500 P 06/10/16 58.5 7.50 8.80
QCOM 160610P00059000 P 06/10/16 59.0 8.00 9.00
QCOM 160610P00059500 P 06/10/16 59.5 7.35 10.50
QCOM 160610P00060000 P 06/10/16 60.0 8.50 11.20
QCOM 160610P00060500 P 06/10/16 60.5 8.20 12.00
QCOM 160610P00061000 P 06/10/16 61.0 9.50 12.15
QCOM 160610P00061500 P 06/10/16 61.5 9.35 12.65
QCOM 160610P00062000 P 06/10/16 62.0 10.85 12.90
QCOM 160617C00035000 C 06/17/16 35.0 15.00 16.60
QCOM 160617C00040000 C 06/17/16 40.0 10.10 11.55
QCOM 160617C00045000 C 06/17/16 45.0 5.50 6.40
QCOM 160617C00050000 C 06/17/16 50.0 1.98 2.03
QCOM 160617C00052500 C 06/17/16 52.5 0.73 0.76
QCOM 160617C00055000 C 06/17/16 55.0 0.18 0.21
QCOM 160617C00057500 C 06/17/16 57.5 0.03 0.05
QCOM 160617C00060000 C 06/17/16 60.0 0.00 0.03
QCOM 160617C00065000 C 06/17/16 65.0 0.00 0.02
QCOM 160617C00070000 C 06/17/16 70.0 0.00 0.02
QCOM 160617C00075000 C 06/17/16 75.0 0.00 0.02
QCOM 160617P00035000 P 06/17/16 35.0 0.00 0.05
QCOM 160617P00040000 P 06/17/16 40.0 0.04 0.06
QCOM 160617P00045000 P 06/17/16 45.0 0.25 0.27
QCOM 160617P00050000 P 06/17/16 50.0 1.25 1.28
QCOM 160617P00052500 P 06/17/16 52.5 2.58 2.66
QCOM 160617P00055000 P 06/17/16 55.0 4.40 4.95
QCOM 160617P00057500 P 06/17/16 57.5 6.70 7.70
QCOM 160617P00060000 P 06/17/16 60.0 9.20 10.15
QCOM 160617P00065000 P 06/17/16 65.0 13.65 14.95
QCOM 160617P00070000 P 06/17/16 70.0 18.90 20.20
QCOM 160617P00075000 P 06/17/16 75.0 23.75 24.95
QCOM 160624C00042000 C 06/24/16 42.0 8.35 9.50
QCOM 160624C00043000 C 06/24/16 43.0 7.35 8.60
QCOM 160624C00043500 C 06/24/16 43.5 5.70 9.10
QCOM 160624C00044000 C 06/24/16 44.0 6.40 7.60
QCOM 160624C00044500 C 06/24/16 44.5 4.70 8.15
QCOM 160624C00045000 C 06/24/16 45.0 5.50 6.60
QCOM 160624C00045500 C 06/24/16 45.5 5.05 6.10
QCOM 160624C00046000 C 06/24/16 46.0 4.60 5.55
QCOM 160624C00046500 C 06/24/16 46.5 4.05 5.15
QCOM 160624C00047000 C 06/24/16 47.0 4.05 4.60
QCOM 160624C00047500 C 06/24/16 47.5 3.60 4.20
QCOM 160624C00048000 C 06/24/16 48.0 3.45 3.70
QCOM 160624C00048500 C 06/24/16 48.5 3.05 3.30
QCOM 160624C00049000 C 06/24/16 49.0 2.65 2.86
QCOM 160624C00049500 C 06/24/16 49.5 2.29 2.53
QCOM 160624C00050000 C 06/24/16 50.0 1.97 2.14
QCOM 160624C00050500 C 06/24/16 50.5 1.67 1.89
QCOM 160624C00051000 C 06/24/16 51.0 1.44 1.58
QCOM 160624C00051500 C 06/24/16 51.5 1.13 1.32
QCOM 160624C00052000 C 06/24/16 52.0 0.96 1.11
QCOM 160624C00052500 C 06/24/16 52.5 0.74 0.96
QCOM 160624C00053000 C 06/24/16 53.0 0.65 0.73
QCOM 160624C00053500 C 06/24/16 53.5 0.49 0.64
QCOM 160624C00054000 C 06/24/16 54.0 0.37 0.51
QCOM 160624C00054500 C 06/24/16 54.5 0.29 0.43
QCOM 160624C00055000 C 06/24/16 55.0 0.22 0.30
QCOM 160624C00055500 C 06/24/16 55.5 0.12 0.27
QCOM 160624C00056000 C 06/24/16 56.0 0.08 0.24
QCOM 160624C00056500 C 06/24/16 56.5 0.05 0.21
QCOM 160624C00057000 C 06/24/16 57.0 0.02 0.18
QCOM 160624C00057500 C 06/24/16 57.5 0.02 0.17
QCOM 160624C00058000 C 06/24/16 58.0 0.00 0.15
QCOM 160624C00059000 C 06/24/16 59.0 0.00 0.14
QCOM 160624C00060000 C 06/24/16 60.0 0.00 0.13
QCOM 160624P00042000 P 06/24/16 42.0 0.11 0.16
QCOM 160624P00043000 P 06/24/16 43.0 0.13 0.30
QCOM 160624P00043500 P 06/24/16 43.5 0.16 0.32
QCOM 160624P00044000 P 06/24/16 44.0 0.21 0.35
QCOM 160624P00044500 P 06/24/16 44.5 0.25 0.39
QCOM 160624P00045000 P 06/24/16 45.0 0.28 0.43
QCOM 160624P00045500 P 06/24/16 45.5 0.34 0.48
QCOM 160624P00046000 P 06/24/16 46.0 0.39 0.54
QCOM 160624P00046500 P 06/24/16 46.5 0.45 0.61
QCOM 160624P00047000 P 06/24/16 47.0 0.54 0.68
QCOM 160624P00047500 P 06/24/16 47.5 0.63 0.77
QCOM 160624P00048000 P 06/24/16 48.0 0.77 0.91
QCOM 160624P00048500 P 06/24/16 48.5 0.88 1.05
QCOM 160624P00049000 P 06/24/16 49.0 1.03 1.20
QCOM 160624P00049500 P 06/24/16 49.5 1.18 1.38
QCOM 160624P00050000 P 06/24/16 50.0 1.36 1.59
QCOM 160624P00050500 P 06/24/16 50.5 1.57 1.80
QCOM 160624P00051000 P 06/24/16 51.0 1.79 2.04
QCOM 160624P00051500 P 06/24/16 51.5 2.06 2.32
QCOM 160624P00052000 P 06/24/16 52.0 2.36 2.61
QCOM 160624P00052500 P 06/24/16 52.5 2.66 2.92
QCOM 160624P00053000 P 06/24/16 53.0 3.00 3.25
QCOM 160624P00053500 P 06/24/16 53.5 3.35 3.60
QCOM 160624P00054000 P 06/24/16 54.0 3.60 4.50
QCOM 160624P00054500 P 06/24/16 54.5 3.90 5.00
QCOM 160624P00055000 P 06/24/16 55.0 4.40 4.95
QCOM 160624P00055500 P 06/24/16 55.5 4.80 5.90
QCOM 160624P00056000 P 06/24/16 56.0 5.25 6.35
QCOM 160624P00056500 P 06/24/16 56.5 4.60 7.90
QCOM 160624P00057000 P 06/24/16 57.0 6.10 7.35
QCOM 160624P00057500 P 06/24/16 57.5 5.80 8.85
QCOM 160624P00058000 P 06/24/16 58.0 7.00 8.40
QCOM 160624P00059000 P 06/24/16 59.0 7.25 10.30
QCOM 160624P00060000 P 06/24/16 60.0 9.00 10.50
QCOM 160715C00024000 C 07/15/16 24.0 26.05 27.45
QCOM 160715C00025000 C 07/15/16 25.0 24.10 27.40
QCOM 160715C00026000 C 07/15/16 26.0 23.60 26.30
QCOM 160715C00027000 C 07/15/16 27.0 22.65 25.10
QCOM 160715C00028000 C 07/15/16 28.0 21.60 23.50
QCOM 160715C00029000 C 07/15/16 29.0 20.60 23.10
QCOM 160715C00030000 C 07/15/16 30.0 19.30 21.55
QCOM 160715C00031000 C 07/15/16 31.0 18.10 21.25
QCOM 160715C00032000 C 07/15/16 32.0 18.10 19.55
QCOM 160715C00033000 C 07/15/16 33.0 17.10 18.55
QCOM 160715C00034000 C 07/15/16 34.0 16.05 17.35
QCOM 160715C00035000 C 07/15/16 35.0 15.40 16.40
QCOM 160715C00036000 C 07/15/16 36.0 14.05 15.35
QCOM 160715C00037000 C 07/15/16 37.0 13.40 14.35
QCOM 160715C00038000 C 07/15/16 38.0 12.20 13.50
QCOM 160715C00039000 C 07/15/16 39.0 11.20 12.50
QCOM 160715C00040000 C 07/15/16 40.0 10.20 11.50
QCOM 160715C00041000 C 07/15/16 41.0 9.45 10.45
QCOM 160715C00042000 C 07/15/16 42.0 8.45 9.45
QCOM 160715C00043000 C 07/15/16 43.0 7.50 8.45
QCOM 160715C00044000 C 07/15/16 44.0 6.55 7.45
QCOM 160715C00045000 C 07/15/16 45.0 6.15 6.40
QCOM 160715C00046000 C 07/15/16 46.0 5.40 5.50
QCOM 160715C00047000 C 07/15/16 47.0 4.55 4.65
QCOM 160715C00048000 C 07/15/16 48.0 3.75 3.85
QCOM 160715C00049000 C 07/15/16 49.0 3.00 3.10
QCOM 160715C00050000 C 07/15/16 50.0 2.38 2.40
QCOM 160715C00052500 C 07/15/16 52.5 1.14 1.18
QCOM 160715C00055000 C 07/15/16 55.0 0.45 0.47
QCOM 160715C00057500 C 07/15/16 57.5 0.14 0.16
QCOM 160715C00060000 C 07/15/16 60.0 0.04 0.05
QCOM 160715C00062500 C 07/15/16 62.5 0.00 0.04
QCOM 160715C00065000 C 07/15/16 65.0 0.00 0.03
QCOM 160715C00070000 C 07/15/16 70.0 0.00 0.02
QCOM 160715P00024000 P 07/15/16 24.0 0.00 0.03
QCOM 160715P00025000 P 07/15/16 25.0 0.00 0.03
QCOM 160715P00026000 P 07/15/16 26.0 0.00 0.03
QCOM 160715P00027000 P 07/15/16 27.0 0.00 0.04
QCOM 160715P00028000 P 07/15/16 28.0 0.00 0.04
QCOM 160715P00029000 P 07/15/16 29.0 0.00 0.04
QCOM 160715P00030000 P 07/15/16 30.0 0.01 0.04
QCOM 160715P00031000 P 07/15/16 31.0 0.01 0.05
QCOM 160715P00032000 P 07/15/16 32.0 0.01 0.06
QCOM 160715P00033000 P 07/15/16 33.0 0.02 0.04
QCOM 160715P00034000 P 07/15/16 34.0 0.03 0.05
QCOM 160715P00035000 P 07/15/16 35.0 0.04 0.05
QCOM 160715P00036000 P 07/15/16 36.0 0.05 0.06
QCOM 160715P00037000 P 07/15/16 37.0 0.06 0.08
QCOM 160715P00038000 P 07/15/16 38.0 0.08 0.10
QCOM 160715P00039000 P 07/15/16 39.0 0.10 0.12
QCOM 160715P00040000 P 07/15/16 40.0 0.13 0.15
QCOM 160715P00041000 P 07/15/16 41.0 0.17 0.19
QCOM 160715P00042000 P 07/15/16 42.0 0.22 0.24
QCOM 160715P00043000 P 07/15/16 43.0 0.29 0.31
QCOM 160715P00044000 P 07/15/16 44.0 0.37 0.40
QCOM 160715P00045000 P 07/15/16 45.0 0.48 0.51
QCOM 160715P00046000 P 07/15/16 46.0 0.62 0.65
QCOM 160715P00047000 P 07/15/16 47.0 0.80 0.84
QCOM 160715P00048000 P 07/15/16 48.0 1.04 1.06
QCOM 160715P00049000 P 07/15/16 49.0 1.33 1.37
QCOM 160715P00050000 P 07/15/16 50.0 1.70 1.74
QCOM 160715P00052500 P 07/15/16 52.5 2.98 3.05
QCOM 160715P00055000 P 07/15/16 55.0 4.75 4.85
QCOM 160715P00057500 P 07/15/16 57.5 6.80 7.75
QCOM 160715P00060000 P 07/15/16 60.0 9.15 10.25
QCOM 160715P00062500 P 07/15/16 62.5 11.45 12.40
QCOM 160715P00065000 P 07/15/16 65.0 14.05 14.95
QCOM 160715P00070000 P 07/15/16 70.0 19.10 19.95
QCOM 161021C00030000 C 10/21/16 30.0 20.30 21.45
QCOM 161021C00035000 C 10/21/16 35.0 15.00 16.70
QCOM 161021C00040000 C 10/21/16 40.0 10.35 11.95
QCOM 161021C00041000 C 10/21/16 41.0 9.70 10.70
QCOM 161021C00042000 C 10/21/16 42.0 8.85 9.80
QCOM 161021C00043000 C 10/21/16 43.0 8.50 8.75
QCOM 161021C00044000 C 10/21/16 44.0 7.65 7.90
QCOM 161021C00045000 C 10/21/16 45.0 6.80 7.10
QCOM 161021C00046000 C 10/21/16 46.0 6.05 6.35
QCOM 161021C00047000 C 10/21/16 47.0 5.40 5.65
QCOM 161021C00048000 C 10/21/16 48.0 4.85 4.95
QCOM 161021C00049000 C 10/21/16 49.0 4.25 4.30
QCOM 161021C00050000 C 10/21/16 50.0 3.65 3.75
QCOM 161021C00052500 C 10/21/16 52.5 2.48 2.52
QCOM 161021C00055000 C 10/21/16 55.0 1.54 1.59
QCOM 161021C00057500 C 10/21/16 57.5 0.91 0.96
QCOM 161021C00060000 C 10/21/16 60.0 0.51 0.54
QCOM 161021C00062500 C 10/21/16 62.5 0.26 0.31
QCOM 161021C00065000 C 10/21/16 65.0 0.13 0.17
QCOM 161021C00070000 C 10/21/16 70.0 0.02 0.07
QCOM 161021P00030000 P 10/21/16 30.0 0.13 0.17
QCOM 161021P00035000 P 10/21/16 35.0 0.32 0.37
QCOM 161021P00040000 P 10/21/16 40.0 0.74 0.79
QCOM 161021P00041000 P 10/21/16 41.0 0.86 0.93
QCOM 161021P00042000 P 10/21/16 42.0 1.02 1.08
QCOM 161021P00043000 P 10/21/16 43.0 1.19 1.25
QCOM 161021P00044000 P 10/21/16 44.0 1.39 1.46
QCOM 161021P00045000 P 10/21/16 45.0 1.62 1.70
QCOM 161021P00046000 P 10/21/16 46.0 1.89 1.98
QCOM 161021P00047000 P 10/21/16 47.0 2.18 2.29
QCOM 161021P00048000 P 10/21/16 48.0 2.53 2.64
QCOM 161021P00049000 P 10/21/16 49.0 2.92 3.05
QCOM 161021P00050000 P 10/21/16 50.0 3.35 3.50
QCOM 161021P00052500 P 10/21/16 52.5 4.65 4.80
QCOM 161021P00055000 P 10/21/16 55.0 6.25 6.40
QCOM 161021P00057500 P 10/21/16 57.5 8.10 8.30
QCOM 161021P00060000 P 10/21/16 60.0 10.10 11.00
QCOM 161021P00062500 P 10/21/16 62.5 12.10 13.60
QCOM 161021P00065000 P 10/21/16 65.0 14.40 16.00
QCOM 161021P00070000 P 10/21/16 70.0 19.35 20.95
QCOM 170120C00023000 C 01/20/17 23.0 26.90 28.65
QCOM 170120C00025000 C 01/20/17 25.0 25.35 26.90
QCOM 170120C00030000 C 01/20/17 30.0 20.05 21.65
QCOM 170120C00035000 C 01/20/17 35.0 15.15 16.75
QCOM 170120C00040000 C 01/20/17 40.0 10.65 11.90
QCOM 170120C00045000 C 01/20/17 45.0 7.60 7.80
QCOM 170120C00050000 C 01/20/17 50.0 4.60 4.70
QCOM 170120C00052500 C 01/20/17 52.5 3.30 3.50
QCOM 170120C00055000 C 01/20/17 55.0 2.44 2.50
QCOM 170120C00057500 C 01/20/17 57.5 1.62 1.77
QCOM 170120C00060000 C 01/20/17 60.0 1.14 1.20
QCOM 170120C00062500 C 01/20/17 62.5 0.71 0.81
QCOM 170120C00065000 C 01/20/17 65.0 0.48 0.53
QCOM 170120C00067500 C 01/20/17 67.5 0.30 0.35
QCOM 170120C00070000 C 01/20/17 70.0 0.19 0.23
QCOM 170120C00072500 C 01/20/17 72.5 0.11 0.15
QCOM 170120C00075000 C 01/20/17 75.0 0.07 0.10
QCOM 170120C00077500 C 01/20/17 77.5 0.03 0.08
QCOM 170120C00080000 C 01/20/17 80.0 0.02 0.06
QCOM 170120C00082500 C 01/20/17 82.5 0.01 0.04
QCOM 170120C00085000 C 01/20/17 85.0 0.00 0.04
QCOM 170120C00090000 C 01/20/17 90.0 0.00 0.04
QCOM 170120C00095000 C 01/20/17 95.0 0.00 0.03
QCOM 170120C00100000 C 01/20/17 100.0 0.00 0.03
QCOM 170120C00105000 C 01/20/17 105.0 0.00 0.03
QCOM 170120C00110000 C 01/20/17 110.0 0.00 0.02
QCOM 170120P00023000 P 01/20/17 23.0 0.14 0.18
QCOM 170120P00025000 P 01/20/17 25.0 0.19 0.23
QCOM 170120P00030000 P 01/20/17 30.0 0.39 0.43
QCOM 170120P00035000 P 01/20/17 35.0 0.76 0.81
QCOM 170120P00040000 P 01/20/17 40.0 1.44 1.51
QCOM 170120P00045000 P 01/20/17 45.0 2.67 2.76
QCOM 170120P00050000 P 01/20/17 50.0 4.65 4.75
QCOM 170120P00052500 P 01/20/17 52.5 5.95 6.10
QCOM 170120P00055000 P 01/20/17 55.0 7.50 7.65
QCOM 170120P00057500 P 01/20/17 57.5 9.30 9.40
QCOM 170120P00060000 P 01/20/17 60.0 11.20 11.50
QCOM 170120P00062500 P 01/20/17 62.5 13.30 13.65
QCOM 170120P00065000 P 01/20/17 65.0 15.55 15.85
QCOM 170120P00067500 P 01/20/17 67.5 17.60 19.05
QCOM 170120P00070000 P 01/20/17 70.0 19.80 21.40
QCOM 170120P00072500 P 01/20/17 72.5 22.05 24.05
QCOM 170120P00075000 P 01/20/17 75.0 24.50 26.50
QCOM 170120P00077500 P 01/20/17 77.5 26.95 28.95
QCOM 170120P00080000 P 01/20/17 80.0 29.50 31.50
QCOM 170120P00082500 P 01/20/17 82.5 30.95 34.75
QCOM 170120P00085000 P 01/20/17 85.0 33.95 36.50
QCOM 170120P00090000 P 01/20/17 90.0 38.95 41.75
QCOM 170120P00095000 P 01/20/17 95.0 43.85 46.50
QCOM 170120P00100000 P 01/20/17 100.0 48.95 51.50
QCOM 170120P00105000 P 01/20/17 105.0 53.85 56.40
QCOM 170120P00110000 P 01/20/17 110.0 59.10 61.50
QCOM 170317C00030000 C 03/17/17 30.0 18.80 23.00
QCOM 170317C00035000 C 03/17/17 35.0 13.95 18.00
QCOM 170317C00040000 C 03/17/17 40.0 11.45 11.95
QCOM 170317C00045000 C 03/17/17 45.0 7.75 8.10
QCOM 170317C00050000 C 03/17/17 50.0 4.80 5.10
QCOM 170317C00052500 C 03/17/17 52.5 3.75 3.90
QCOM 170317C00055000 C 03/17/17 55.0 2.68 2.95
QCOM 170317C00057500 C 03/17/17 57.5 1.92 2.25
QCOM 170317C00060000 C 03/17/17 60.0 1.37 1.60
QCOM 170317C00065000 C 03/17/17 65.0 0.60 0.85
QCOM 170317C00070000 C 03/17/17 70.0 0.26 0.44
QCOM 170317C00075000 C 03/17/17 75.0 0.11 0.23
QCOM 170317P00030000 P 03/17/17 30.0 0.43 0.66
QCOM 170317P00035000 P 03/17/17 35.0 0.91 1.17
QCOM 170317P00040000 P 03/17/17 40.0 1.79 1.95
QCOM 170317P00045000 P 03/17/17 45.0 3.15 3.30
QCOM 170317P00050000 P 03/17/17 50.0 5.30 5.50
QCOM 170317P00052500 P 03/17/17 52.5 6.65 6.95
QCOM 170317P00055000 P 03/17/17 55.0 8.20 8.55
QCOM 170317P00057500 P 03/17/17 57.5 9.95 10.30
QCOM 170317P00060000 P 03/17/17 60.0 11.85 12.20
QCOM 170317P00065000 P 03/17/17 65.0 15.75 17.35
QCOM 170317P00070000 P 03/17/17 70.0 18.90 22.20
QCOM 170317P00075000 P 03/17/17 75.0 23.80 28.00
QCOM 180119C00023000 C 01/19/18 23.0 25.70 30.00
QCOM 180119C00025000 C 01/19/18 25.0 23.70 28.00
QCOM 180119C00030000 C 01/19/18 30.0 20.30 22.25
QCOM 180119C00035000 C 01/19/18 35.0 14.30 17.00
QCOM 180119C00040000 C 01/19/18 40.0 12.45 12.65
QCOM 180119C00045000 C 01/19/18 45.0 9.15 9.40
QCOM 180119C00050000 C 01/19/18 50.0 6.60 6.70
QCOM 180119C00052500 C 01/19/18 52.5 5.45 5.60
QCOM 180119C00055000 C 01/19/18 55.0 4.50 4.65
QCOM 180119C00057500 C 01/19/18 57.5 3.65 3.85
QCOM 180119C00060000 C 01/19/18 60.0 2.98 3.10
QCOM 180119C00062500 C 01/19/18 62.5 2.40 2.53
QCOM 180119C00065000 C 01/19/18 65.0 1.92 2.05
QCOM 180119C00067500 C 01/19/18 67.5 1.52 1.65
QCOM 180119C00070000 C 01/19/18 70.0 1.17 1.29
QCOM 180119C00075000 C 01/19/18 75.0 0.73 0.80
QCOM 180119C00080000 C 01/19/18 80.0 0.45 0.52
QCOM 180119C00085000 C 01/19/18 85.0 0.27 0.36
QCOM 180119C00090000 C 01/19/18 90.0 0.16 0.25
QCOM 180119P00023000 P 01/19/18 23.0 0.63 0.71
QCOM 180119P00025000 P 01/19/18 25.0 0.79 0.88
QCOM 180119P00030000 P 01/19/18 30.0 1.36 1.49
QCOM 180119P00035000 P 01/19/18 35.0 2.29 2.42
QCOM 180119P00040000 P 01/19/18 40.0 3.65 3.80
QCOM 180119P00045000 P 01/19/18 45.0 5.50 5.70
QCOM 180119P00050000 P 01/19/18 50.0 7.90 8.10
QCOM 180119P00052500 P 01/19/18 52.5 9.30 9.55
QCOM 180119P00055000 P 01/19/18 55.0 10.85 11.10
QCOM 180119P00057500 P 01/19/18 57.5 12.50 12.75
QCOM 180119P00060000 P 01/19/18 60.0 14.30 14.55
QCOM 180119P00062500 P 01/19/18 62.5 16.20 16.55
QCOM 180119P00065000 P 01/19/18 65.0 18.20 18.55
QCOM 180119P00067500 P 01/19/18 67.5 20.25 20.70
QCOM 180119P00070000 P 01/19/18 70.0 22.35 22.85
QCOM 180119P00075000 P 01/19/18 75.0 26.80 27.35
QCOM 180119P00080000 P 01/19/18 80.0 29.55 33.95
QCOM 180119P00085000 P 01/19/18 85.0 34.50 38.75
QCOM 180119P00090000 P 01/19/18 90.0 39.00 43.50

OPRA data is delayed 15 minutes.