Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Qualcomm Inc (QCOM)
As of Apr 16 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 140419C00035000 C 04/19/14 35.0 42.80 46.65
QCOM 140419C00040000 C 04/19/14 40.0 39.65 40.15
QCOM 140419C00045000 C 04/19/14 45.0 34.65 35.15
QCOM 140419C00050000 C 04/19/14 50.0 28.10 30.15
QCOM 140419C00052500 C 04/19/14 52.5 25.30 29.15
QCOM 140419C00055000 C 04/19/14 55.0 24.65 25.15
QCOM 140419C00057500 C 04/19/14 57.5 22.15 22.65
QCOM 140419C00060000 C 04/19/14 60.0 19.65 20.15
QCOM 140419C00062500 C 04/19/14 62.5 17.15 17.65
QCOM 140419C00065000 C 04/19/14 65.0 14.65 15.15
QCOM 140419C00067500 C 04/19/14 67.5 12.15 12.65
QCOM 140419C00070000 C 04/19/14 70.0 9.65 10.15
QCOM 140419C00070500 C 04/19/14 70.5 8.80 9.65
QCOM 140419C00071000 C 04/19/14 71.0 8.30 9.15
QCOM 140419C00071500 C 04/19/14 71.5 7.80 8.65
QCOM 140419C00072000 C 04/19/14 72.0 7.35 8.15
QCOM 140419C00072500 C 04/19/14 72.5 7.25 7.65
QCOM 140419C00073000 C 04/19/14 73.0 6.65 7.15
QCOM 140419C00073500 C 04/19/14 73.5 5.85 6.65
QCOM 140419C00074000 C 04/19/14 74.0 5.70 6.15
QCOM 140419C00074500 C 04/19/14 74.5 5.20 5.70
QCOM 140419C00075000 C 04/19/14 75.0 5.05 5.15
QCOM 140419C00076000 C 04/19/14 76.0 4.00 4.15
QCOM 140419C00077500 C 04/19/14 77.5 2.57 2.63
QCOM 140419C00079000 C 04/19/14 79.0 1.04 1.18
QCOM 140419C00080000 C 04/19/14 80.0 0.33 0.35
QCOM 140419C00081000 C 04/19/14 81.0 0.03 0.04
QCOM 140419C00082500 C 04/19/14 82.5 0.00 0.01
QCOM 140419C00084000 C 04/19/14 84.0 0.00 0.02
QCOM 140419C00085000 C 04/19/14 85.0 0.00 0.02
QCOM 140419C00086000 C 04/19/14 86.0 0.00 0.01
QCOM 140419C00087500 C 04/19/14 87.5 0.00 0.01
QCOM 140419C00089000 C 04/19/14 89.0 0.00 0.02
QCOM 140419C00090000 C 04/19/14 90.0 0.00 0.01
QCOM 140419C00091000 C 04/19/14 91.0 0.00 0.01
QCOM 140419C00094000 C 04/19/14 94.0 0.00 0.01
QCOM 140419C00095000 C 04/19/14 95.0 0.00 0.01
QCOM 140419C00096000 C 04/19/14 96.0 0.00 0.01
QCOM 140419P00035000 P 04/19/14 35.0 0.00 0.02
QCOM 140419P00040000 P 04/19/14 40.0 0.00 0.02
QCOM 140419P00045000 P 04/19/14 45.0 0.00 0.03
QCOM 140419P00050000 P 04/19/14 50.0 0.00 0.02
QCOM 140419P00052500 P 04/19/14 52.5 0.00 0.03
QCOM 140419P00055000 P 04/19/14 55.0 0.00 0.01
QCOM 140419P00057500 P 04/19/14 57.5 0.00 0.03
QCOM 140419P00060000 P 04/19/14 60.0 0.00 0.01
QCOM 140419P00062500 P 04/19/14 62.5 0.00 0.01
QCOM 140419P00065000 P 04/19/14 65.0 0.00 0.02
QCOM 140419P00067500 P 04/19/14 67.5 0.00 0.01
QCOM 140419P00070000 P 04/19/14 70.0 0.00 0.01
QCOM 140419P00070500 P 04/19/14 70.5 0.00 0.02
QCOM 140419P00071000 P 04/19/14 71.0 0.00 0.02
QCOM 140419P00071500 P 04/19/14 71.5 0.00 0.02
QCOM 140419P00072000 P 04/19/14 72.0 0.00 0.01
QCOM 140419P00072500 P 04/19/14 72.5 0.00 0.02
QCOM 140419P00073000 P 04/19/14 73.0 0.00 0.01
QCOM 140419P00073500 P 04/19/14 73.5 0.00 0.02
QCOM 140419P00074000 P 04/19/14 74.0 0.00 0.03
QCOM 140419P00074500 P 04/19/14 74.5 0.00 0.03
QCOM 140419P00075000 P 04/19/14 75.0 0.01 0.03
QCOM 140419P00076000 P 04/19/14 76.0 0.01 0.03
QCOM 140419P00077500 P 04/19/14 77.5 0.02 0.03
QCOM 140419P00079000 P 04/19/14 79.0 0.06 0.07
QCOM 140419P00080000 P 04/19/14 80.0 0.25 0.27
QCOM 140419P00081000 P 04/19/14 81.0 0.92 1.15
QCOM 140419P00082500 P 04/19/14 82.5 2.39 2.81
QCOM 140419P00084000 P 04/19/14 84.0 3.85 4.70
QCOM 140419P00085000 P 04/19/14 85.0 4.85 5.35
QCOM 140419P00086000 P 04/19/14 86.0 5.85 6.70
QCOM 140419P00087500 P 04/19/14 87.5 7.15 8.30
QCOM 140419P00089000 P 04/19/14 89.0 8.85 9.70
QCOM 140419P00090000 P 04/19/14 90.0 8.60 11.85
QCOM 140419P00091000 P 04/19/14 91.0 9.60 12.90
QCOM 140419P00094000 P 04/19/14 94.0 12.35 15.95
QCOM 140419P00095000 P 04/19/14 95.0 13.35 17.15
QCOM 140419P00096000 P 04/19/14 96.0 14.35 17.85
QCOM 140425C00065000 C 04/25/14 65.0 13.40 15.15
QCOM 140425C00066000 C 04/25/14 66.0 12.35 15.70
QCOM 140425C00067000 C 04/25/14 67.0 12.00 13.20
QCOM 140425C00068000 C 04/25/14 68.0 11.00 12.25
QCOM 140425C00069000 C 04/25/14 69.0 9.45 11.40
QCOM 140425C00070000 C 04/25/14 70.0 8.30 10.30
QCOM 140425C00071000 C 04/25/14 71.0 8.45 9.30
QCOM 140425C00071500 C 04/25/14 71.5 8.10 8.75
QCOM 140425C00072000 C 04/25/14 72.0 7.85 8.30
QCOM 140425C00072500 C 04/25/14 72.5 7.05 7.85
QCOM 140425C00073000 C 04/25/14 73.0 6.50 7.40
QCOM 140425C00073500 C 04/25/14 73.5 6.35 6.90
QCOM 140425C00074000 C 04/25/14 74.0 6.00 6.40
QCOM 140425C00074500 C 04/25/14 74.5 5.55 5.95
QCOM 140425C00075000 C 04/25/14 75.0 5.15 5.55
QCOM 140425C00076000 C 04/25/14 76.0 4.45 4.60
QCOM 140425C00077000 C 04/25/14 77.0 3.65 3.80
QCOM 140425C00078000 C 04/25/14 78.0 2.94 3.05
QCOM 140425C00079000 C 04/25/14 79.0 2.26 2.35
QCOM 140425C00080000 C 04/25/14 80.0 1.67 1.73
QCOM 140425C00081000 C 04/25/14 81.0 1.19 1.24
QCOM 140425C00082000 C 04/25/14 82.0 0.80 0.86
QCOM 140425C00083000 C 04/25/14 83.0 0.52 0.55
QCOM 140425C00084000 C 04/25/14 84.0 0.33 0.36
QCOM 140425C00085000 C 04/25/14 85.0 0.19 0.20
QCOM 140425C00087500 C 04/25/14 87.5 0.04 0.13
QCOM 140425P00065000 P 04/25/14 65.0 0.01 0.04
QCOM 140425P00066000 P 04/25/14 66.0 0.01 0.05
QCOM 140425P00067000 P 04/25/14 67.0 0.02 0.06
QCOM 140425P00068000 P 04/25/14 68.0 0.03 0.09
QCOM 140425P00069000 P 04/25/14 69.0 0.06 0.12
QCOM 140425P00070000 P 04/25/14 70.0 0.08 0.13
QCOM 140425P00071000 P 04/25/14 71.0 0.11 0.16
QCOM 140425P00071500 P 04/25/14 71.5 0.12 0.18
QCOM 140425P00072000 P 04/25/14 72.0 0.15 0.20
QCOM 140425P00072500 P 04/25/14 72.5 0.17 0.20
QCOM 140425P00073000 P 04/25/14 73.0 0.20 0.25
QCOM 140425P00073500 P 04/25/14 73.5 0.23 0.26
QCOM 140425P00074000 P 04/25/14 74.0 0.26 0.31
QCOM 140425P00074500 P 04/25/14 74.5 0.31 0.35
QCOM 140425P00075000 P 04/25/14 75.0 0.35 0.39
QCOM 140425P00076000 P 04/25/14 76.0 0.47 0.53
QCOM 140425P00077000 P 04/25/14 77.0 0.63 0.66
QCOM 140425P00078000 P 04/25/14 78.0 0.87 0.94
QCOM 140425P00079000 P 04/25/14 79.0 1.19 1.26
QCOM 140425P00080000 P 04/25/14 80.0 1.59 1.66
QCOM 140425P00081000 P 04/25/14 81.0 2.10 2.16
QCOM 140425P00082000 P 04/25/14 82.0 2.70 2.86
QCOM 140425P00083000 P 04/25/14 83.0 3.40 3.60
QCOM 140425P00084000 P 04/25/14 84.0 4.20 4.50
QCOM 140425P00085000 P 04/25/14 85.0 5.05 5.80
QCOM 140425P00087500 P 04/25/14 87.5 7.00 8.90
QCOM 140502C00066000 C 05/02/14 66.0 12.40 15.70
QCOM 140502C00067000 C 05/02/14 67.0 11.30 14.75
QCOM 140502C00068000 C 05/02/14 68.0 10.40 13.75
QCOM 140502C00068500 C 05/02/14 68.5 10.60 11.75
QCOM 140502C00069000 C 05/02/14 69.0 9.45 12.75
QCOM 140502C00069500 C 05/02/14 69.5 8.95 12.30
QCOM 140502C00070000 C 05/02/14 70.0 9.25 10.50
QCOM 140502C00070500 C 05/02/14 70.5 8.95 9.85
QCOM 140502C00071000 C 05/02/14 71.0 8.50 9.35
QCOM 140502C00071500 C 05/02/14 71.5 8.00 8.95
QCOM 140502C00072000 C 05/02/14 72.0 7.90 8.35
QCOM 140502C00072500 C 05/02/14 72.5 7.45 7.85
QCOM 140502C00073000 C 05/02/14 73.0 7.00 7.40
QCOM 140502C00073500 C 05/02/14 73.5 6.25 7.00
QCOM 140502C00074000 C 05/02/14 74.0 6.05 6.50
QCOM 140502C00074500 C 05/02/14 74.5 5.60 6.05
QCOM 140502C00075000 C 05/02/14 75.0 5.25 5.60
QCOM 140502C00076000 C 05/02/14 76.0 4.40 4.70
QCOM 140502C00077000 C 05/02/14 77.0 3.65 3.90
QCOM 140502C00078000 C 05/02/14 78.0 3.05 3.15
QCOM 140502C00079000 C 05/02/14 79.0 2.38 2.45
QCOM 140502C00080000 C 05/02/14 80.0 1.76 1.84
QCOM 140502C00081000 C 05/02/14 81.0 1.27 1.35
QCOM 140502C00082000 C 05/02/14 82.0 0.90 0.96
QCOM 140502C00083000 C 05/02/14 83.0 0.61 0.66
QCOM 140502C00084000 C 05/02/14 84.0 0.38 0.44
QCOM 140502C00085000 C 05/02/14 85.0 0.24 0.30
QCOM 140502C00086000 C 05/02/14 86.0 0.11 0.25
QCOM 140502C00087000 C 05/02/14 87.0 0.08 0.22
QCOM 140502C00088000 C 05/02/14 88.0 0.03 0.15
QCOM 140502C00089000 C 05/02/14 89.0 0.03 0.13
QCOM 140502C00090000 C 05/02/14 90.0 0.02 0.10
QCOM 140502C00091000 C 05/02/14 91.0 0.01 0.08
QCOM 140502P00066000 P 05/02/14 66.0 0.03 0.09
QCOM 140502P00067000 P 05/02/14 67.0 0.04 0.12
QCOM 140502P00068000 P 05/02/14 68.0 0.06 0.14
QCOM 140502P00068500 P 05/02/14 68.5 0.07 0.18
QCOM 140502P00069000 P 05/02/14 69.0 0.02 0.19
QCOM 140502P00069500 P 05/02/14 69.5 0.02 0.21
QCOM 140502P00070000 P 05/02/14 70.0 0.12 0.20
QCOM 140502P00070500 P 05/02/14 70.5 0.05 0.24
QCOM 140502P00071000 P 05/02/14 71.0 0.08 0.28
QCOM 140502P00071500 P 05/02/14 71.5 0.10 0.30
QCOM 140502P00072000 P 05/02/14 72.0 0.19 0.29
QCOM 140502P00072500 P 05/02/14 72.5 0.15 0.36
QCOM 140502P00073000 P 05/02/14 73.0 0.26 0.31
QCOM 140502P00073500 P 05/02/14 73.5 0.29 0.34
QCOM 140502P00074000 P 05/02/14 74.0 0.33 0.39
QCOM 140502P00074500 P 05/02/14 74.5 0.37 0.43
QCOM 140502P00075000 P 05/02/14 75.0 0.43 0.49
QCOM 140502P00076000 P 05/02/14 76.0 0.57 0.63
QCOM 140502P00077000 P 05/02/14 77.0 0.75 0.80
QCOM 140502P00078000 P 05/02/14 78.0 0.99 1.05
QCOM 140502P00079000 P 05/02/14 79.0 1.31 1.36
QCOM 140502P00080000 P 05/02/14 80.0 1.70 1.77
QCOM 140502P00081000 P 05/02/14 81.0 2.19 2.28
QCOM 140502P00082000 P 05/02/14 82.0 2.80 2.92
QCOM 140502P00083000 P 05/02/14 83.0 3.50 3.70
QCOM 140502P00084000 P 05/02/14 84.0 4.25 4.50
QCOM 140502P00085000 P 05/02/14 85.0 5.10 5.65
QCOM 140502P00086000 P 05/02/14 86.0 6.00 6.75
QCOM 140502P00087000 P 05/02/14 87.0 6.95 7.80
QCOM 140502P00088000 P 05/02/14 88.0 7.90 8.80
QCOM 140502P00089000 P 05/02/14 89.0 8.85 9.75
QCOM 140502P00090000 P 05/02/14 90.0 8.35 11.15
QCOM 140502P00091000 P 05/02/14 91.0 9.35 12.75
QCOM 140509C00070000 C 05/09/14 70.0 9.60 10.30
QCOM 140509C00070500 C 05/09/14 70.5 9.15 9.85
QCOM 140509C00071000 C 05/09/14 71.0 8.60 9.40
QCOM 140509C00071500 C 05/09/14 71.5 8.15 8.90
QCOM 140509C00072000 C 05/09/14 72.0 7.60 8.45
QCOM 140509C00072500 C 05/09/14 72.5 7.25 8.00
QCOM 140509C00073000 C 05/09/14 73.0 6.80 7.50
QCOM 140509C00073500 C 05/09/14 73.5 6.35 7.05
QCOM 140509C00074000 C 05/09/14 74.0 6.10 6.60
QCOM 140509C00074500 C 05/09/14 74.5 5.90 6.15
QCOM 140509C00075000 C 05/09/14 75.0 5.45 5.70
QCOM 140509C00076000 C 05/09/14 76.0 4.50 4.85
QCOM 140509C00077000 C 05/09/14 77.0 3.85 4.05
QCOM 140509C00078000 C 05/09/14 78.0 3.15 3.30
QCOM 140509C00079000 C 05/09/14 79.0 2.53 2.60
QCOM 140509C00080000 C 05/09/14 80.0 1.91 2.01
QCOM 140509C00081000 C 05/09/14 81.0 1.44 1.51
QCOM 140509C00082000 C 05/09/14 82.0 1.05 1.10
QCOM 140509C00083000 C 05/09/14 83.0 0.74 0.79
QCOM 140509C00084000 C 05/09/14 84.0 0.50 0.53
QCOM 140509C00085000 C 05/09/14 85.0 0.32 0.38
QCOM 140509C00086000 C 05/09/14 86.0 0.21 0.26
QCOM 140509C00087000 C 05/09/14 87.0 0.08 0.26
QCOM 140509C00088000 C 05/09/14 88.0 0.08 0.20
QCOM 140509C00089000 C 05/09/14 89.0 0.05 0.15
QCOM 140509C00090000 C 05/09/14 90.0 0.03 0.12
QCOM 140509C00091000 C 05/09/14 91.0 0.02 0.09
QCOM 140509C00092000 C 05/09/14 92.0 0.01 0.07
QCOM 140509C00093000 C 05/09/14 93.0 0.00 0.06
QCOM 140509C00094000 C 05/09/14 94.0 0.00 0.05
QCOM 140509C00095000 C 05/09/14 95.0 0.00 0.04
QCOM 140509C00096000 C 05/09/14 96.0 0.00 0.04
QCOM 140509C00097000 C 05/09/14 97.0 0.00 0.03
QCOM 140509P00070000 P 05/09/14 70.0 0.08 0.27
QCOM 140509P00070500 P 05/09/14 70.5 0.09 0.30
QCOM 140509P00071000 P 05/09/14 71.0 0.12 0.32
QCOM 140509P00071500 P 05/09/14 71.5 0.14 0.36
QCOM 140509P00072000 P 05/09/14 72.0 0.17 0.39
QCOM 140509P00072500 P 05/09/14 72.5 0.28 0.31
QCOM 140509P00073000 P 05/09/14 73.0 0.32 0.38
QCOM 140509P00073500 P 05/09/14 73.5 0.36 0.43
QCOM 140509P00074000 P 05/09/14 74.0 0.41 0.48
QCOM 140509P00074500 P 05/09/14 74.5 0.46 0.52
QCOM 140509P00075000 P 05/09/14 75.0 0.52 0.57
QCOM 140509P00076000 P 05/09/14 76.0 0.68 0.74
QCOM 140509P00077000 P 05/09/14 77.0 0.87 0.95
QCOM 140509P00078000 P 05/09/14 78.0 1.13 1.20
QCOM 140509P00079000 P 05/09/14 79.0 1.46 1.54
QCOM 140509P00080000 P 05/09/14 80.0 1.86 1.91
QCOM 140509P00081000 P 05/09/14 81.0 2.34 2.46
QCOM 140509P00082000 P 05/09/14 82.0 2.96 3.05
QCOM 140509P00083000 P 05/09/14 83.0 3.60 3.80
QCOM 140509P00084000 P 05/09/14 84.0 4.35 4.60
QCOM 140509P00085000 P 05/09/14 85.0 5.20 5.70
QCOM 140509P00086000 P 05/09/14 86.0 6.05 6.85
QCOM 140509P00087000 P 05/09/14 87.0 7.00 7.45
QCOM 140509P00088000 P 05/09/14 88.0 7.90 8.75
QCOM 140509P00089000 P 05/09/14 89.0 8.90 9.80
QCOM 140509P00090000 P 05/09/14 90.0 8.90 11.75
QCOM 140509P00091000 P 05/09/14 91.0 10.75 12.65
QCOM 140509P00092000 P 05/09/14 92.0 10.60 13.75
QCOM 140509P00093000 P 05/09/14 93.0 11.45 14.75
QCOM 140509P00094000 P 05/09/14 94.0 12.35 15.75
QCOM 140509P00095000 P 05/09/14 95.0 13.35 16.75
QCOM 140509P00096000 P 05/09/14 96.0 14.30 17.75
QCOM 140509P00097000 P 05/09/14 97.0 15.30 18.75
QCOM 140517C00050000 C 05/17/14 50.0 27.85 31.70
QCOM 140517C00055000 C 05/17/14 55.0 24.65 25.15
QCOM 140517C00060000 C 05/17/14 60.0 18.55 20.20
QCOM 140517C00065000 C 05/17/14 65.0 14.10 15.20
QCOM 140517C00067500 C 05/17/14 67.5 11.60 12.75
QCOM 140517C00070000 C 05/17/14 70.0 9.90 10.35
QCOM 140517C00072500 C 05/17/14 72.5 7.90 8.00
QCOM 140517C00075000 C 05/17/14 75.0 5.60 5.75
QCOM 140517C00077500 C 05/17/14 77.5 3.70 3.75
QCOM 140517C00080000 C 05/17/14 80.0 2.09 2.13
QCOM 140517C00082500 C 05/17/14 82.5 1.02 1.04
QCOM 140517C00085000 C 05/17/14 85.0 0.42 0.44
QCOM 140517C00087500 C 05/17/14 87.5 0.16 0.18
QCOM 140517C00090000 C 05/17/14 90.0 0.06 0.08
QCOM 140517C00095000 C 05/17/14 95.0 0.00 0.03
QCOM 140517C00100000 C 05/17/14 100.0 0.00 0.02
QCOM 140517C00105000 C 05/17/14 105.0 0.00 0.02
QCOM 140517C00110000 C 05/17/14 110.0 0.00 0.01
QCOM 140517P00050000 P 05/17/14 50.0 0.00 0.02
QCOM 140517P00055000 P 05/17/14 55.0 0.00 0.04
QCOM 140517P00060000 P 05/17/14 60.0 0.01 0.04
QCOM 140517P00065000 P 05/17/14 65.0 0.07 0.09
QCOM 140517P00067500 P 05/17/14 67.5 0.11 0.13
QCOM 140517P00070000 P 05/17/14 70.0 0.19 0.21
QCOM 140517P00072500 P 05/17/14 72.5 0.33 0.36
QCOM 140517P00075000 P 05/17/14 75.0 0.61 0.63
QCOM 140517P00077500 P 05/17/14 77.5 1.11 1.14
QCOM 140517P00080000 P 05/17/14 80.0 2.00 2.03
QCOM 140517P00082500 P 05/17/14 82.5 3.40 3.45
QCOM 140517P00085000 P 05/17/14 85.0 5.30 5.45
QCOM 140517P00087500 P 05/17/14 87.5 7.50 8.25
QCOM 140517P00090000 P 05/17/14 90.0 9.90 11.05
QCOM 140517P00095000 P 05/17/14 95.0 13.35 16.75
QCOM 140517P00100000 P 05/17/14 100.0 18.35 22.15
QCOM 140517P00105000 P 05/17/14 105.0 23.35 27.15
QCOM 140517P00110000 P 05/17/14 110.0 28.35 32.20
QCOM 140523C00070000 C 05/23/14 70.0 9.70 10.45
QCOM 140523C00070500 C 05/23/14 70.5 9.15 10.00
QCOM 140523C00071000 C 05/23/14 71.0 8.75 9.50
QCOM 140523C00071500 C 05/23/14 71.5 8.30 9.00
QCOM 140523C00072000 C 05/23/14 72.0 7.85 8.55
QCOM 140523C00072500 C 05/23/14 72.5 7.80 8.05
QCOM 140523C00073000 C 05/23/14 73.0 7.00 7.65
QCOM 140523C00073500 C 05/23/14 73.5 6.50 7.20
QCOM 140523C00074000 C 05/23/14 74.0 6.40 6.75
QCOM 140523C00074500 C 05/23/14 74.5 5.95 6.30
QCOM 140523C00075000 C 05/23/14 75.0 5.50 5.85
QCOM 140523C00076000 C 05/23/14 76.0 4.70 5.05
QCOM 140523C00077000 C 05/23/14 77.0 4.05 4.30
QCOM 140523C00078000 C 05/23/14 78.0 3.40 3.55
QCOM 140523C00079000 C 05/23/14 79.0 2.76 2.86
QCOM 140523C00080000 C 05/23/14 80.0 2.18 2.27
QCOM 140523C00081000 C 05/23/14 81.0 1.69 1.77
QCOM 140523C00082000 C 05/23/14 82.0 1.27 1.34
QCOM 140523C00083000 C 05/23/14 83.0 0.93 1.00
QCOM 140523C00084000 C 05/23/14 84.0 0.66 0.72
QCOM 140523C00085000 C 05/23/14 85.0 0.46 0.52
QCOM 140523C00086000 C 05/23/14 86.0 0.31 0.37
QCOM 140523C00087000 C 05/23/14 87.0 0.19 0.29
QCOM 140523C00088000 C 05/23/14 88.0 0.10 0.26
QCOM 140523C00089000 C 05/23/14 89.0 0.09 0.20
QCOM 140523C00090000 C 05/23/14 90.0 0.06 0.16
QCOM 140523C00091000 C 05/23/14 91.0 0.04 0.12
QCOM 140523C00092000 C 05/23/14 92.0 0.03 0.10
QCOM 140523C00093000 C 05/23/14 93.0 0.01 0.08
QCOM 140523C00094000 C 05/23/14 94.0 0.01 0.06
QCOM 140523C00095000 C 05/23/14 95.0 0.00 0.05
QCOM 140523C00096000 C 05/23/14 96.0 0.00 0.04
QCOM 140523C00097000 C 05/23/14 97.0 0.00 0.04
QCOM 140523P00070000 P 05/23/14 70.0 0.23 0.32
QCOM 140523P00070500 P 05/23/14 70.5 0.19 0.39
QCOM 140523P00071000 P 05/23/14 71.0 0.22 0.43
QCOM 140523P00071500 P 05/23/14 71.5 0.32 0.39
QCOM 140523P00072000 P 05/23/14 72.0 0.35 0.40
QCOM 140523P00072500 P 05/23/14 72.5 0.40 0.47
QCOM 140523P00073000 P 05/23/14 73.0 0.43 0.52
QCOM 140523P00073500 P 05/23/14 73.5 0.49 0.57
QCOM 140523P00074000 P 05/23/14 74.0 0.55 0.63
QCOM 140523P00074500 P 05/23/14 74.5 0.62 0.67
QCOM 140523P00075000 P 05/23/14 75.0 0.69 0.77
QCOM 140523P00076000 P 05/23/14 76.0 0.86 0.95
QCOM 140523P00077000 P 05/23/14 77.0 1.08 1.15
QCOM 140523P00078000 P 05/23/14 78.0 1.35 1.44
QCOM 140523P00079000 P 05/23/14 79.0 1.68 1.75
QCOM 140523P00080000 P 05/23/14 80.0 2.11 2.21
QCOM 140523P00081000 P 05/23/14 81.0 2.58 2.72
QCOM 140523P00082000 P 05/23/14 82.0 3.15 3.35
QCOM 140523P00083000 P 05/23/14 83.0 3.85 4.20
QCOM 140523P00084000 P 05/23/14 84.0 4.55 4.90
QCOM 140523P00085000 P 05/23/14 85.0 5.35 5.65
QCOM 140523P00086000 P 05/23/14 86.0 6.20 6.60
QCOM 140523P00087000 P 05/23/14 87.0 7.10 7.55
QCOM 140523P00088000 P 05/23/14 88.0 8.00 8.45
QCOM 140523P00089000 P 05/23/14 89.0 8.95 9.75
QCOM 140523P00090000 P 05/23/14 90.0 9.85 11.70
QCOM 140523P00091000 P 05/23/14 91.0 10.85 12.10
QCOM 140523P00092000 P 05/23/14 92.0 11.85 13.10
QCOM 140523P00093000 P 05/23/14 93.0 11.35 14.70
QCOM 140523P00094000 P 05/23/14 94.0 13.20 15.80
QCOM 140523P00095000 P 05/23/14 95.0 13.90 16.75
QCOM 140523P00096000 P 05/23/14 96.0 14.35 17.95
QCOM 140523P00097000 P 05/23/14 97.0 15.35 18.95
QCOM 140530C00070000 C 05/30/14 70.0 9.75 10.45
QCOM 140530C00070500 C 05/30/14 70.5 9.50 9.95
QCOM 140530C00071000 C 05/30/14 71.0 9.05 9.50
QCOM 140530C00071500 C 05/30/14 71.5 8.60 9.05
QCOM 140530C00072000 C 05/30/14 72.0 8.15 8.60
QCOM 140530C00072500 C 05/30/14 72.5 7.70 8.10
QCOM 140530C00073000 C 05/30/14 73.0 7.25 7.65
QCOM 140530C00073500 C 05/30/14 73.5 6.90 7.20
QCOM 140530C00074000 C 05/30/14 74.0 6.45 6.80
QCOM 140530C00074500 C 05/30/14 74.5 6.00 6.35
QCOM 140530C00075000 C 05/30/14 75.0 5.60 5.95
QCOM 140530C00076000 C 05/30/14 76.0 4.75 5.15
QCOM 140530C00077000 C 05/30/14 77.0 4.15 4.35
QCOM 140530C00078000 C 05/30/14 78.0 3.45 3.65
QCOM 140530C00079000 C 05/30/14 79.0 2.86 2.97
QCOM 140530C00080000 C 05/30/14 80.0 2.29 2.38
QCOM 140530C00081000 C 05/30/14 81.0 1.79 1.87
QCOM 140530C00082000 C 05/30/14 82.0 1.37 1.45
QCOM 140530C00083000 C 05/30/14 83.0 1.02 1.09
QCOM 140530C00084000 C 05/30/14 84.0 0.75 0.81
QCOM 140530C00085000 C 05/30/14 85.0 0.54 0.59
QCOM 140530C00086000 C 05/30/14 86.0 0.37 0.43
QCOM 140530C00087000 C 05/30/14 87.0 0.26 0.32
QCOM 140530C00088000 C 05/30/14 88.0 0.12 0.31
QCOM 140530C00089000 C 05/30/14 89.0 0.08 0.24
QCOM 140530C00090000 C 05/30/14 90.0 0.07 0.17
QCOM 140530C00091000 C 05/30/14 91.0 0.05 0.14
QCOM 140530C00092000 C 05/30/14 92.0 0.03 0.11
QCOM 140530C00093000 C 05/30/14 93.0 0.02 0.09
QCOM 140530C00094000 C 05/30/14 94.0 0.01 0.07
QCOM 140530C00095000 C 05/30/14 95.0 0.01 0.06
QCOM 140530C00096000 C 05/30/14 96.0 0.00 0.05
QCOM 140530C00097000 C 05/30/14 97.0 0.00 0.04
QCOM 140530P00070000 P 05/30/14 70.0 0.19 0.39
QCOM 140530P00070500 P 05/30/14 70.5 0.21 0.43
QCOM 140530P00071000 P 05/30/14 71.0 0.31 0.38
QCOM 140530P00071500 P 05/30/14 71.5 0.35 0.41
QCOM 140530P00072000 P 05/30/14 72.0 0.39 0.45
QCOM 140530P00072500 P 05/30/14 72.5 0.43 0.50
QCOM 140530P00073000 P 05/30/14 73.0 0.48 0.55
QCOM 140530P00073500 P 05/30/14 73.5 0.54 0.61
QCOM 140530P00074000 P 05/30/14 74.0 0.60 0.67
QCOM 140530P00074500 P 05/30/14 74.5 0.67 0.74
QCOM 140530P00075000 P 05/30/14 75.0 0.75 0.82
QCOM 140530P00076000 P 05/30/14 76.0 0.93 1.00
QCOM 140530P00077000 P 05/30/14 77.0 1.16 1.22
QCOM 140530P00078000 P 05/30/14 78.0 1.44 1.50
QCOM 140530P00079000 P 05/30/14 79.0 1.77 1.86
QCOM 140530P00080000 P 05/30/14 80.0 2.20 2.29
QCOM 140530P00081000 P 05/30/14 81.0 2.69 2.81
QCOM 140530P00082000 P 05/30/14 82.0 3.25 3.40
QCOM 140530P00083000 P 05/30/14 83.0 3.90 4.25
QCOM 140530P00084000 P 05/30/14 84.0 4.65 4.95
QCOM 140530P00085000 P 05/30/14 85.0 5.40 5.75
QCOM 140530P00086000 P 05/30/14 86.0 6.20 7.00
QCOM 140530P00087000 P 05/30/14 87.0 7.10 7.95
QCOM 140530P00088000 P 05/30/14 88.0 7.95 8.90
QCOM 140530P00089000 P 05/30/14 89.0 8.90 9.90
QCOM 140530P00090000 P 05/30/14 90.0 8.40 11.90
QCOM 140530P00091000 P 05/30/14 91.0 9.40 13.25
QCOM 140530P00092000 P 05/30/14 92.0 10.35 14.05
QCOM 140530P00093000 P 05/30/14 93.0 11.35 15.25
QCOM 140530P00094000 P 05/30/14 94.0 12.35 15.95
QCOM 140530P00095000 P 05/30/14 95.0 13.35 16.95
QCOM 140530P00096000 P 05/30/14 96.0 14.30 18.25
QCOM 140530P00097000 P 05/30/14 97.0 15.20 19.25
QCOM 140621C00050000 C 06/21/14 50.0 27.95 31.70
QCOM 140621C00055000 C 06/21/14 55.0 23.10 26.70
QCOM 140621C00060000 C 06/21/14 60.0 18.05 21.75
QCOM 140621C00065000 C 06/21/14 65.0 13.30 16.85
QCOM 140621C00070000 C 06/21/14 70.0 10.00 10.45
QCOM 140621C00072500 C 06/21/14 72.5 7.95 8.15
QCOM 140621C00075000 C 06/21/14 75.0 5.90 6.05
QCOM 140621C00077500 C 06/21/14 77.5 4.00 4.10
QCOM 140621C00080000 C 06/21/14 80.0 2.50 2.53
QCOM 140621C00082500 C 06/21/14 82.5 1.40 1.42
QCOM 140621C00085000 C 06/21/14 85.0 0.71 0.72
QCOM 140621C00087500 C 06/21/14 87.5 0.33 0.35
QCOM 140621C00090000 C 06/21/14 90.0 0.15 0.17
QCOM 140621C00095000 C 06/21/14 95.0 0.03 0.05
QCOM 140621C00100000 C 06/21/14 100.0 0.00 0.04
QCOM 140621C00105000 C 06/21/14 105.0 0.00 0.03
QCOM 140621P00050000 P 06/21/14 50.0 0.01 0.04
QCOM 140621P00055000 P 06/21/14 55.0 0.04 0.06
QCOM 140621P00060000 P 06/21/14 60.0 0.09 0.11
QCOM 140621P00065000 P 06/21/14 65.0 0.18 0.20
QCOM 140621P00070000 P 06/21/14 70.0 0.40 0.43
QCOM 140621P00072500 P 06/21/14 72.5 0.65 0.67
QCOM 140621P00075000 P 06/21/14 75.0 1.05 1.08
QCOM 140621P00077500 P 06/21/14 77.5 1.71 1.73
QCOM 140621P00080000 P 06/21/14 80.0 2.71 2.73
QCOM 140621P00082500 P 06/21/14 82.5 4.10 4.20
QCOM 140621P00085000 P 06/21/14 85.0 5.90 6.05
QCOM 140621P00087500 P 06/21/14 87.5 8.05 8.60
QCOM 140621P00090000 P 06/21/14 90.0 10.35 11.15
QCOM 140621P00095000 P 06/21/14 95.0 13.70 17.10
QCOM 140621P00100000 P 06/21/14 100.0 18.70 22.40
QCOM 140621P00105000 P 06/21/14 105.0 23.70 27.30
QCOM 140719C00050000 C 07/19/14 50.0 29.65 30.20
QCOM 140719C00052500 C 07/19/14 52.5 25.05 29.95
QCOM 140719C00055000 C 07/19/14 55.0 23.35 26.70
QCOM 140719C00057500 C 07/19/14 57.5 20.05 24.95
QCOM 140719C00060000 C 07/19/14 60.0 19.05 21.15
QCOM 140719C00062500 C 07/19/14 62.5 15.80 19.30
QCOM 140719C00065000 C 07/19/14 65.0 14.50 15.45
QCOM 140719C00067500 C 07/19/14 67.5 12.45 12.90
QCOM 140719C00070000 C 07/19/14 70.0 10.40 10.55
QCOM 140719C00072500 C 07/19/14 72.5 8.20 8.35
QCOM 140719C00075000 C 07/19/14 75.0 6.15 6.30
QCOM 140719C00077500 C 07/19/14 77.5 4.35 4.45
QCOM 140719C00080000 C 07/19/14 80.0 2.88 2.91
QCOM 140719C00082500 C 07/19/14 82.5 1.76 1.78
QCOM 140719C00085000 C 07/19/14 85.0 0.99 1.01
QCOM 140719C00087500 C 07/19/14 87.5 0.52 0.54
QCOM 140719C00090000 C 07/19/14 90.0 0.25 0.28
QCOM 140719C00095000 C 07/19/14 95.0 0.06 0.08
QCOM 140719P00050000 P 07/19/14 50.0 0.03 0.04
QCOM 140719P00052500 P 07/19/14 52.5 0.00 0.08
QCOM 140719P00055000 P 07/19/14 55.0 0.06 0.09
QCOM 140719P00057500 P 07/19/14 57.5 0.05 0.13
QCOM 140719P00060000 P 07/19/14 60.0 0.12 0.16
QCOM 140719P00062500 P 07/19/14 62.5 0.18 0.21
QCOM 140719P00065000 P 07/19/14 65.0 0.27 0.29
QCOM 140719P00067500 P 07/19/14 67.5 0.40 0.42
QCOM 140719P00070000 P 07/19/14 70.0 0.60 0.62
QCOM 140719P00072500 P 07/19/14 72.5 0.91 0.93
QCOM 140719P00075000 P 07/19/14 75.0 1.39 1.42
QCOM 140719P00077500 P 07/19/14 77.5 2.11 2.13
QCOM 140719P00080000 P 07/19/14 80.0 3.10 3.20
QCOM 140719P00082500 P 07/19/14 82.5 4.45 4.55
QCOM 140719P00085000 P 07/19/14 85.0 6.20 6.35
QCOM 140719P00087500 P 07/19/14 87.5 8.25 8.70
QCOM 140719P00090000 P 07/19/14 90.0 10.45 12.35
QCOM 140719P00095000 P 07/19/14 95.0 13.75 17.15
QCOM 141018C00055000 C 10/18/14 55.0 23.45 26.75
QCOM 141018C00060000 C 10/18/14 60.0 19.15 21.30
QCOM 141018C00065000 C 10/18/14 65.0 15.15 15.55
QCOM 141018C00067500 C 10/18/14 67.5 12.85 13.30
QCOM 141018C00070000 C 10/18/14 70.0 10.85 11.15
QCOM 141018C00072500 C 10/18/14 72.5 8.85 9.15
QCOM 141018C00075000 C 10/18/14 75.0 7.20 7.35
QCOM 141018C00077500 C 10/18/14 77.5 5.60 5.75
QCOM 141018C00080000 C 10/18/14 80.0 4.25 4.35
QCOM 141018C00082500 C 10/18/14 82.5 3.10 3.20
QCOM 141018C00085000 C 10/18/14 85.0 2.22 2.29
QCOM 141018C00087500 C 10/18/14 87.5 1.52 1.58
QCOM 141018C00090000 C 10/18/14 90.0 1.01 1.05
QCOM 141018C00095000 C 10/18/14 95.0 0.40 0.45
QCOM 141018C00100000 C 10/18/14 100.0 0.15 0.20
QCOM 141018P00055000 P 10/18/14 55.0 0.20 0.27
QCOM 141018P00060000 P 10/18/14 60.0 0.42 0.47
QCOM 141018P00065000 P 10/18/14 65.0 0.78 0.83
QCOM 141018P00067500 P 10/18/14 67.5 1.07 1.09
QCOM 141018P00070000 P 10/18/14 70.0 1.48 1.54
QCOM 141018P00072500 P 10/18/14 72.5 2.02 2.08
QCOM 141018P00075000 P 10/18/14 75.0 2.74 2.80
QCOM 141018P00077500 P 10/18/14 77.5 3.65 3.75
QCOM 141018P00080000 P 10/18/14 80.0 4.80 4.85
QCOM 141018P00082500 P 10/18/14 82.5 6.15 6.30
QCOM 141018P00085000 P 10/18/14 85.0 7.75 7.90
QCOM 141018P00087500 P 10/18/14 87.5 9.55 9.70
QCOM 141018P00090000 P 10/18/14 90.0 11.55 11.70
QCOM 141018P00095000 P 10/18/14 95.0 15.90 17.15
QCOM 141018P00100000 P 10/18/14 100.0 19.20 22.55
QCOM 150117C00030000 C 01/17/15 30.0 49.60 51.40
QCOM 150117C00035000 C 01/17/15 35.0 44.70 46.40
QCOM 150117C00040000 C 01/17/15 40.0 39.75 41.40
QCOM 150117C00045000 C 01/17/15 45.0 33.10 36.30
QCOM 150117C00050000 C 01/17/15 50.0 29.80 30.25
QCOM 150117C00052500 C 01/17/15 52.5 25.65 28.75
QCOM 150117C00055000 C 01/17/15 55.0 23.20 26.35
QCOM 150117C00057500 C 01/17/15 57.5 22.15 22.85
QCOM 150117C00060000 C 01/17/15 60.0 20.00 20.55
QCOM 150117C00062500 C 01/17/15 62.5 17.70 18.15
QCOM 150117C00065000 C 01/17/15 65.0 15.50 15.90
QCOM 150117C00067500 C 01/17/15 67.5 13.45 13.85
QCOM 150117C00070000 C 01/17/15 70.0 11.45 11.80
QCOM 150117C00072500 C 01/17/15 72.5 9.60 9.95
QCOM 150117C00075000 C 01/17/15 75.0 8.15 8.30
QCOM 150117C00077500 C 01/17/15 77.5 6.65 6.75
QCOM 150117C00080000 C 01/17/15 80.0 5.35 5.45
QCOM 150117C00082500 C 01/17/15 82.5 4.20 4.30
QCOM 150117C00085000 C 01/17/15 85.0 3.25 3.35
QCOM 150117C00087500 C 01/17/15 87.5 2.48 2.54
QCOM 150117C00090000 C 01/17/15 90.0 1.84 1.90
QCOM 150117C00095000 C 01/17/15 95.0 0.98 1.04
QCOM 150117C00100000 C 01/17/15 100.0 0.50 0.55
QCOM 150117C00105000 C 01/17/15 105.0 0.25 0.30
QCOM 150117C00110000 C 01/17/15 110.0 0.13 0.17
QCOM 150117P00030000 P 01/17/15 30.0 0.01 0.05
QCOM 150117P00035000 P 01/17/15 35.0 0.05 0.08
QCOM 150117P00040000 P 01/17/15 40.0 0.07 0.13
QCOM 150117P00045000 P 01/17/15 45.0 0.16 0.20
QCOM 150117P00050000 P 01/17/15 50.0 0.29 0.33
QCOM 150117P00052500 P 01/17/15 52.5 0.40 0.42
QCOM 150117P00055000 P 01/17/15 55.0 0.48 0.54
QCOM 150117P00057500 P 01/17/15 57.5 0.65 0.70
QCOM 150117P00060000 P 01/17/15 60.0 0.85 0.89
QCOM 150117P00062500 P 01/17/15 62.5 1.10 1.15
QCOM 150117P00065000 P 01/17/15 65.0 1.44 1.49
QCOM 150117P00067500 P 01/17/15 67.5 1.87 1.93
QCOM 150117P00070000 P 01/17/15 70.0 2.42 2.48
QCOM 150117P00072500 P 01/17/15 72.5 3.10 3.20
QCOM 150117P00075000 P 01/17/15 75.0 3.95 4.05
QCOM 150117P00077500 P 01/17/15 77.5 4.95 5.05
QCOM 150117P00080000 P 01/17/15 80.0 6.15 6.25
QCOM 150117P00082500 P 01/17/15 82.5 7.50 7.65
QCOM 150117P00085000 P 01/17/15 85.0 9.05 9.20
QCOM 150117P00087500 P 01/17/15 87.5 10.80 10.90
QCOM 150117P00090000 P 01/17/15 90.0 12.65 12.80
QCOM 150117P00095000 P 01/17/15 95.0 16.80 17.30
QCOM 150117P00100000 P 01/17/15 100.0 21.30 21.90
QCOM 150117P00105000 P 01/17/15 105.0 25.00 28.30
QCOM 150117P00110000 P 01/17/15 110.0 29.85 33.00
QCOM 160115C00040000 C 01/15/16 40.0 39.60 40.30
QCOM 160115C00045000 C 01/15/16 45.0 34.65 35.30
QCOM 160115C00050000 C 01/15/16 50.0 29.80 30.35
QCOM 160115C00055000 C 01/15/16 55.0 25.10 25.85
QCOM 160115C00057500 C 01/15/16 57.5 22.85 23.55
QCOM 160115C00060000 C 01/15/16 60.0 20.75 21.50
QCOM 160115C00062500 C 01/15/16 62.5 19.05 19.40
QCOM 160115C00065000 C 01/15/16 65.0 17.15 17.60
QCOM 160115C00067500 C 01/15/16 67.5 15.35 15.75
QCOM 160115C00070000 C 01/15/16 70.0 13.70 14.10
QCOM 160115C00072500 C 01/15/16 72.5 12.25 12.50
QCOM 160115C00075000 C 01/15/16 75.0 10.80 11.10
QCOM 160115C00077500 C 01/15/16 77.5 9.50 9.75
QCOM 160115C00080000 C 01/15/16 80.0 8.35 8.55
QCOM 160115C00082500 C 01/15/16 82.5 7.25 7.45
QCOM 160115C00085000 C 01/15/16 85.0 6.20 6.50
QCOM 160115C00087500 C 01/15/16 87.5 5.35 5.55
QCOM 160115C00090000 C 01/15/16 90.0 4.60 4.85
QCOM 160115C00095000 C 01/15/16 95.0 3.35 3.55
QCOM 160115C00100000 C 01/15/16 100.0 2.44 2.60
QCOM 160115C00105000 C 01/15/16 105.0 1.75 1.89
QCOM 160115C00110000 C 01/15/16 110.0 1.25 1.39
QCOM 160115C00115000 C 01/15/16 115.0 0.89 1.03
QCOM 160115C00120000 C 01/15/16 120.0 0.63 0.77
QCOM 160115P00040000 P 01/15/16 40.0 0.48 0.58
QCOM 160115P00045000 P 01/15/16 45.0 0.80 0.89
QCOM 160115P00050000 P 01/15/16 50.0 1.27 1.35
QCOM 160115P00055000 P 01/15/16 55.0 1.94 2.01
QCOM 160115P00057500 P 01/15/16 57.5 2.38 2.43
QCOM 160115P00060000 P 01/15/16 60.0 2.86 2.94
QCOM 160115P00062500 P 01/15/16 62.5 3.45 3.55
QCOM 160115P00065000 P 01/15/16 65.0 4.10 4.25
QCOM 160115P00067500 P 01/15/16 67.5 4.90 5.00
QCOM 160115P00070000 P 01/15/16 70.0 5.75 5.90
QCOM 160115P00072500 P 01/15/16 72.5 6.70 6.90
QCOM 160115P00075000 P 01/15/16 75.0 7.80 8.00
QCOM 160115P00077500 P 01/15/16 77.5 9.00 9.20
QCOM 160115P00080000 P 01/15/16 80.0 10.30 10.45
QCOM 160115P00082500 P 01/15/16 82.5 11.70 11.90
QCOM 160115P00085000 P 01/15/16 85.0 13.25 13.50
QCOM 160115P00087500 P 01/15/16 87.5 14.85 15.15
QCOM 160115P00090000 P 01/15/16 90.0 16.50 16.85
QCOM 160115P00095000 P 01/15/16 95.0 20.25 20.60
QCOM 160115P00100000 P 01/15/16 100.0 24.30 24.75
QCOM 160115P00105000 P 01/15/16 105.0 28.55 29.00
QCOM 160115P00110000 P 01/15/16 110.0 32.75 35.10
QCOM 160115P00115000 P 01/15/16 115.0 35.80 38.75
QCOM 160115P00120000 P 01/15/16 120.0 42.00 43.20

OPRA data is delayed 15 minutes.