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 (2014-09-19)Premium Content

Qualcomm Inc (QCOM)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 141024C00049000 C 10/24/14 49.0 21.85 25.10
QCOM 141024C00050000 C 10/24/14 50.0 20.85 24.10
QCOM 141024C00052500 C 10/24/14 52.5 18.30 21.45
QCOM 141024C00055000 C 10/24/14 55.0 16.55 18.55
QCOM 141024C00057500 C 10/24/14 57.5 14.35 15.95
QCOM 141024C00060000 C 10/24/14 60.0 11.90 13.35
QCOM 141024C00062500 C 10/24/14 62.5 9.35 10.85
QCOM 141024C00063000 C 10/24/14 63.0 8.90 10.35
QCOM 141024C00063500 C 10/24/14 63.5 8.40 9.85
QCOM 141024C00064000 C 10/24/14 64.0 8.00 9.35
QCOM 141024C00064500 C 10/24/14 64.5 7.50 8.90
QCOM 141024C00065000 C 10/24/14 65.0 7.00 8.35
QCOM 141024C00065500 C 10/24/14 65.5 6.50 7.85
QCOM 141024C00066000 C 10/24/14 66.0 5.95 7.40
QCOM 141024C00066500 C 10/24/14 66.5 5.55 6.85
QCOM 141024C00067000 C 10/24/14 67.0 4.95 6.40
QCOM 141024C00067500 C 10/24/14 67.5 4.45 5.90
QCOM 141024C00068000 C 10/24/14 68.0 4.00 5.40
QCOM 141024C00068500 C 10/24/14 68.5 3.55 4.90
QCOM 141024C00069000 C 10/24/14 69.0 3.15 4.40
QCOM 141024C00069500 C 10/24/14 69.5 2.67 3.90
QCOM 141024C00070000 C 10/24/14 70.0 2.37 3.40
QCOM 141024C00070500 C 10/24/14 70.5 1.82 2.93
QCOM 141024C00071000 C 10/24/14 71.0 1.90 2.46
QCOM 141024C00071500 C 10/24/14 71.5 1.63 2.03
QCOM 141024C00072000 C 10/24/14 72.0 1.49 1.63
QCOM 141024C00072500 C 10/24/14 72.5 1.12 1.21
QCOM 141024C00073000 C 10/24/14 73.0 0.80 0.87
QCOM 141024C00073500 C 10/24/14 73.5 0.56 0.65
QCOM 141024C00074000 C 10/24/14 74.0 0.34 0.39
QCOM 141024C00074500 C 10/24/14 74.5 0.18 0.23
QCOM 141024C00075000 C 10/24/14 75.0 0.10 0.14
QCOM 141024C00076000 C 10/24/14 76.0 0.00 0.04
QCOM 141024C00077000 C 10/24/14 77.0 0.00 0.04
QCOM 141024C00078000 C 10/24/14 78.0 0.00 0.03
QCOM 141024C00079000 C 10/24/14 79.0 0.00 0.03
QCOM 141024C00080000 C 10/24/14 80.0 0.00 0.03
QCOM 141024C00081000 C 10/24/14 81.0 0.00 0.02
QCOM 141024C00082000 C 10/24/14 82.0 0.00 0.03
QCOM 141024C00083000 C 10/24/14 83.0 0.00 0.02
QCOM 141024C00084000 C 10/24/14 84.0 0.00 0.02
QCOM 141024C00085000 C 10/24/14 85.0 0.00 0.02
QCOM 141024C00086000 C 10/24/14 86.0 0.00 0.02
QCOM 141024C00087000 C 10/24/14 87.0 0.00 0.02
QCOM 141024C00088000 C 10/24/14 88.0 0.00 0.02
QCOM 141024C00089000 C 10/24/14 89.0 0.00 0.02
QCOM 141024C00090000 C 10/24/14 90.0 0.00 0.02
QCOM 141024C00091000 C 10/24/14 91.0 0.00 0.02
QCOM 141024C00092000 C 10/24/14 92.0 0.00 0.02
QCOM 141024C00093000 C 10/24/14 93.0 0.00 0.02
QCOM 141024C00095000 C 10/24/14 95.0 0.00 0.02
QCOM 141024C00100000 C 10/24/14 100.0 0.00 0.02
QCOM 141024C00105000 C 10/24/14 105.0 0.00 0.02
QCOM 141024P00049000 P 10/24/14 49.0 0.00 0.02
QCOM 141024P00050000 P 10/24/14 50.0 0.00 0.02
QCOM 141024P00052500 P 10/24/14 52.5 0.00 0.02
QCOM 141024P00055000 P 10/24/14 55.0 0.00 0.02
QCOM 141024P00057500 P 10/24/14 57.5 0.00 0.03
QCOM 141024P00060000 P 10/24/14 60.0 0.00 0.03
QCOM 141024P00062500 P 10/24/14 62.5 0.00 0.03
QCOM 141024P00063000 P 10/24/14 63.0 0.00 0.03
QCOM 141024P00063500 P 10/24/14 63.5 0.00 0.03
QCOM 141024P00064000 P 10/24/14 64.0 0.01 0.03
QCOM 141024P00064500 P 10/24/14 64.5 0.01 0.04
QCOM 141024P00065000 P 10/24/14 65.0 0.01 0.06
QCOM 141024P00065500 P 10/24/14 65.5 0.01 0.07
QCOM 141024P00066000 P 10/24/14 66.0 0.02 0.09
QCOM 141024P00066500 P 10/24/14 66.5 0.02 0.11
QCOM 141024P00067000 P 10/24/14 67.0 0.02 0.12
QCOM 141024P00067500 P 10/24/14 67.5 0.03 0.10
QCOM 141024P00068000 P 10/24/14 68.0 0.03 0.14
QCOM 141024P00068500 P 10/24/14 68.5 0.04 0.11
QCOM 141024P00069000 P 10/24/14 69.0 0.04 0.16
QCOM 141024P00069500 P 10/24/14 69.5 0.05 0.15
QCOM 141024P00070000 P 10/24/14 70.0 0.06 0.11
QCOM 141024P00070500 P 10/24/14 70.5 0.08 0.12
QCOM 141024P00071000 P 10/24/14 71.0 0.11 0.14
QCOM 141024P00071500 P 10/24/14 71.5 0.17 0.21
QCOM 141024P00072000 P 10/24/14 72.0 0.25 0.29
QCOM 141024P00072500 P 10/24/14 72.5 0.36 0.54
QCOM 141024P00073000 P 10/24/14 73.0 0.53 0.71
QCOM 141024P00073500 P 10/24/14 73.5 0.77 1.06
QCOM 141024P00074000 P 10/24/14 74.0 1.03 1.41
QCOM 141024P00074500 P 10/24/14 74.5 1.36 1.88
QCOM 141024P00075000 P 10/24/14 75.0 1.78 2.44
QCOM 141024P00076000 P 10/24/14 76.0 2.69 3.45
QCOM 141024P00077000 P 10/24/14 77.0 3.65 4.50
QCOM 141024P00078000 P 10/24/14 78.0 4.65 5.50
QCOM 141024P00079000 P 10/24/14 79.0 5.65 6.50
QCOM 141024P00080000 P 10/24/14 80.0 6.65 7.50
QCOM 141024P00081000 P 10/24/14 81.0 7.65 8.45
QCOM 141024P00082000 P 10/24/14 82.0 8.65 9.45
QCOM 141024P00083000 P 10/24/14 83.0 9.55 10.45
QCOM 141024P00084000 P 10/24/14 84.0 10.50 11.45
QCOM 141024P00085000 P 10/24/14 85.0 11.40 13.35
QCOM 141024P00086000 P 10/24/14 86.0 11.10 14.40
QCOM 141024P00087000 P 10/24/14 87.0 12.10 15.40
QCOM 141024P00088000 P 10/24/14 88.0 13.15 16.35
QCOM 141024P00089000 P 10/24/14 89.0 14.10 17.40
QCOM 141024P00090000 P 10/24/14 90.0 15.35 18.35
QCOM 141024P00091000 P 10/24/14 91.0 16.35 19.35
QCOM 141024P00092000 P 10/24/14 92.0 17.10 20.40
QCOM 141024P00093000 P 10/24/14 93.0 18.40 20.60
QCOM 141024P00095000 P 10/24/14 95.0 21.45 22.50
QCOM 141024P00100000 P 10/24/14 100.0 26.20 27.50
QCOM 141024P00105000 P 10/24/14 105.0 30.45 33.35
QCOM 141031C00060000 C 10/31/14 60.0 11.90 13.35
QCOM 141031C00062500 C 10/31/14 62.5 9.55 10.90
QCOM 141031C00063000 C 10/31/14 63.0 8.95 10.55
QCOM 141031C00063500 C 10/31/14 63.5 8.45 9.90
QCOM 141031C00064000 C 10/31/14 64.0 8.05 9.40
QCOM 141031C00064500 C 10/31/14 64.5 7.45 8.90
QCOM 141031C00065000 C 10/31/14 65.0 7.00 8.40
QCOM 141031C00065500 C 10/31/14 65.5 6.60 7.95
QCOM 141031C00066000 C 10/31/14 66.0 6.15 7.45
QCOM 141031C00066500 C 10/31/14 66.5 5.55 6.95
QCOM 141031C00067000 C 10/31/14 67.0 5.15 6.45
QCOM 141031C00067500 C 10/31/14 67.5 4.65 5.95
QCOM 141031C00068000 C 10/31/14 68.0 4.20 5.50
QCOM 141031C00068500 C 10/31/14 68.5 4.00 5.00
QCOM 141031C00069000 C 10/31/14 69.0 3.85 4.55
QCOM 141031C00069500 C 10/31/14 69.5 3.35 4.05
QCOM 141031C00070000 C 10/31/14 70.0 2.86 3.60
QCOM 141031C00070500 C 10/31/14 70.5 2.52 3.15
QCOM 141031C00071000 C 10/31/14 71.0 2.26 2.70
QCOM 141031C00071500 C 10/31/14 71.5 2.18 2.31
QCOM 141031C00072000 C 10/31/14 72.0 1.81 1.92
QCOM 141031C00072500 C 10/31/14 72.5 1.46 1.59
QCOM 141031C00073000 C 10/31/14 73.0 1.15 1.26
QCOM 141031C00073500 C 10/31/14 73.5 0.89 0.99
QCOM 141031C00074000 C 10/31/14 74.0 0.66 0.74
QCOM 141031C00074500 C 10/31/14 74.5 0.48 0.55
QCOM 141031C00075000 C 10/31/14 75.0 0.32 0.35
QCOM 141031C00076000 C 10/31/14 76.0 0.07 0.19
QCOM 141031C00077000 C 10/31/14 77.0 0.04 0.10
QCOM 141031C00078000 C 10/31/14 78.0 0.00 0.08
QCOM 141031C00079000 C 10/31/14 79.0 0.00 0.04
QCOM 141031C00080000 C 10/31/14 80.0 0.00 0.03
QCOM 141031C00081000 C 10/31/14 81.0 0.00 0.03
QCOM 141031C00082000 C 10/31/14 82.0 0.00 0.03
QCOM 141031C00083000 C 10/31/14 83.0 0.00 0.03
QCOM 141031C00084000 C 10/31/14 84.0 0.00 0.03
QCOM 141031C00085000 C 10/31/14 85.0 0.00 0.02
QCOM 141031C00086000 C 10/31/14 86.0 0.00 0.03
QCOM 141031C00087000 C 10/31/14 87.0 0.00 0.02
QCOM 141031C00088000 C 10/31/14 88.0 0.00 0.02
QCOM 141031C00089000 C 10/31/14 89.0 0.00 0.02
QCOM 141031C00090000 C 10/31/14 90.0 0.00 0.02
QCOM 141031C00091000 C 10/31/14 91.0 0.00 0.02
QCOM 141031C00092000 C 10/31/14 92.0 0.00 0.02
QCOM 141031C00093000 C 10/31/14 93.0 0.00 0.02
QCOM 141031P00060000 P 10/31/14 60.0 0.01 0.04
QCOM 141031P00062500 P 10/31/14 62.5 0.02 0.09
QCOM 141031P00063000 P 10/31/14 63.0 0.03 0.10
QCOM 141031P00063500 P 10/31/14 63.5 0.04 0.12
QCOM 141031P00064000 P 10/31/14 64.0 0.04 0.13
QCOM 141031P00064500 P 10/31/14 64.5 0.04 0.14
QCOM 141031P00065000 P 10/31/14 65.0 0.05 0.14
QCOM 141031P00065500 P 10/31/14 65.5 0.06 0.17
QCOM 141031P00066000 P 10/31/14 66.0 0.07 0.18
QCOM 141031P00066500 P 10/31/14 66.5 0.07 0.16
QCOM 141031P00067000 P 10/31/14 67.0 0.07 0.17
QCOM 141031P00067500 P 10/31/14 67.5 0.09 0.21
QCOM 141031P00068000 P 10/31/14 68.0 0.10 0.27
QCOM 141031P00068500 P 10/31/14 68.5 0.12 0.27
QCOM 141031P00069000 P 10/31/14 69.0 0.14 0.27
QCOM 141031P00069500 P 10/31/14 69.5 0.17 0.20
QCOM 141031P00070000 P 10/31/14 70.0 0.21 0.25
QCOM 141031P00070500 P 10/31/14 70.5 0.27 0.35
QCOM 141031P00071000 P 10/31/14 71.0 0.34 0.39
QCOM 141031P00071500 P 10/31/14 71.5 0.44 0.48
QCOM 141031P00072000 P 10/31/14 72.0 0.56 0.60
QCOM 141031P00072500 P 10/31/14 72.5 0.70 0.77
QCOM 141031P00073000 P 10/31/14 73.0 0.89 1.08
QCOM 141031P00073500 P 10/31/14 73.5 1.12 1.43
QCOM 141031P00074000 P 10/31/14 74.0 1.38 1.64
QCOM 141031P00074500 P 10/31/14 74.5 1.68 2.25
QCOM 141031P00075000 P 10/31/14 75.0 2.01 3.00
QCOM 141031P00076000 P 10/31/14 76.0 2.83 4.20
QCOM 141031P00077000 P 10/31/14 77.0 3.70 5.10
QCOM 141031P00078000 P 10/31/14 78.0 4.65 6.20
QCOM 141031P00079000 P 10/31/14 79.0 5.65 7.10
QCOM 141031P00080000 P 10/31/14 80.0 6.60 8.10
QCOM 141031P00081000 P 10/31/14 81.0 7.55 9.25
QCOM 141031P00082000 P 10/31/14 82.0 8.30 10.20
QCOM 141031P00083000 P 10/31/14 83.0 9.50 10.75
QCOM 141031P00084000 P 10/31/14 84.0 9.90 12.50
QCOM 141031P00085000 P 10/31/14 85.0 11.10 12.75
QCOM 141031P00086000 P 10/31/14 86.0 12.10 13.75
QCOM 141031P00087000 P 10/31/14 87.0 12.20 15.35
QCOM 141031P00088000 P 10/31/14 88.0 13.20 16.40
QCOM 141031P00089000 P 10/31/14 89.0 14.20 17.60
QCOM 141031P00090000 P 10/31/14 90.0 15.35 18.35
QCOM 141031P00091000 P 10/31/14 91.0 16.10 19.35
QCOM 141031P00092000 P 10/31/14 92.0 17.70 20.35
QCOM 141031P00093000 P 10/31/14 93.0 18.20 21.35
QCOM 141107C00060000 C 11/07/14 60.0 12.10 13.45
QCOM 141107C00062500 C 11/07/14 62.5 9.65 11.05
QCOM 141107C00063000 C 11/07/14 63.0 9.25 10.70
QCOM 141107C00063500 C 11/07/14 63.5 8.65 10.05
QCOM 141107C00064000 C 11/07/14 64.0 8.15 9.60
QCOM 141107C00064500 C 11/07/14 64.5 7.75 9.10
QCOM 141107C00065000 C 11/07/14 65.0 7.40 8.65
QCOM 141107C00065500 C 11/07/14 65.5 6.80 8.15
QCOM 141107C00066000 C 11/07/14 66.0 6.40 7.70
QCOM 141107C00066500 C 11/07/14 66.5 6.05 7.20
QCOM 141107C00067000 C 11/07/14 67.0 5.60 6.75
QCOM 141107C00067500 C 11/07/14 67.5 5.15 6.30
QCOM 141107C00068000 C 11/07/14 68.0 4.80 5.85
QCOM 141107C00068500 C 11/07/14 68.5 4.55 5.40
QCOM 141107C00069000 C 11/07/14 69.0 4.70 4.95
QCOM 141107C00069500 C 11/07/14 69.5 4.40 4.55
QCOM 141107C00070000 C 11/07/14 70.0 4.00 4.15
QCOM 141107C00070500 C 11/07/14 70.5 3.40 3.80
QCOM 141107C00071000 C 11/07/14 71.0 3.05 3.40
QCOM 141107C00071500 C 11/07/14 71.5 2.75 3.05
QCOM 141107C00072000 C 11/07/14 72.0 2.56 2.76
QCOM 141107C00072500 C 11/07/14 72.5 2.25 2.37
QCOM 141107C00073000 C 11/07/14 73.0 1.95 2.08
QCOM 141107C00073500 C 11/07/14 73.5 1.69 1.81
QCOM 141107C00074000 C 11/07/14 74.0 1.34 1.55
QCOM 141107C00074500 C 11/07/14 74.5 1.23 1.32
QCOM 141107C00075000 C 11/07/14 75.0 0.98 1.10
QCOM 141107C00076000 C 11/07/14 76.0 0.72 0.79
QCOM 141107C00077000 C 11/07/14 77.0 0.36 0.53
QCOM 141107C00078000 C 11/07/14 78.0 0.22 0.40
QCOM 141107C00079000 C 11/07/14 79.0 0.14 0.31
QCOM 141107C00080000 C 11/07/14 80.0 0.06 0.22
QCOM 141107C00081000 C 11/07/14 81.0 0.03 0.16
QCOM 141107C00082000 C 11/07/14 82.0 0.00 0.12
QCOM 141107C00083000 C 11/07/14 83.0 0.00 0.08
QCOM 141107C00084000 C 11/07/14 84.0 0.00 0.06
QCOM 141107C00085000 C 11/07/14 85.0 0.00 0.04
QCOM 141107C00086000 C 11/07/14 86.0 0.00 0.04
QCOM 141107C00087000 C 11/07/14 87.0 0.00 0.03
QCOM 141107C00088000 C 11/07/14 88.0 0.00 0.03
QCOM 141107C00089000 C 11/07/14 89.0 0.00 0.03
QCOM 141107C00090000 C 11/07/14 90.0 0.00 0.03
QCOM 141107C00091000 C 11/07/14 91.0 0.00 0.03
QCOM 141107C00092000 C 11/07/14 92.0 0.00 0.03
QCOM 141107C00093000 C 11/07/14 93.0 0.00 0.03
QCOM 141107P00060000 P 11/07/14 60.0 0.10 0.15
QCOM 141107P00062500 P 11/07/14 62.5 0.14 0.22
QCOM 141107P00063000 P 11/07/14 63.0 0.16 0.28
QCOM 141107P00063500 P 11/07/14 63.5 0.17 0.30
QCOM 141107P00064000 P 11/07/14 64.0 0.19 0.33
QCOM 141107P00064500 P 11/07/14 64.5 0.21 0.33
QCOM 141107P00065000 P 11/07/14 65.0 0.23 0.28
QCOM 141107P00065500 P 11/07/14 65.5 0.25 0.39
QCOM 141107P00066000 P 11/07/14 66.0 0.29 0.43
QCOM 141107P00066500 P 11/07/14 66.5 0.32 0.50
QCOM 141107P00067000 P 11/07/14 67.0 0.36 0.50
QCOM 141107P00067500 P 11/07/14 67.5 0.41 0.46
QCOM 141107P00068000 P 11/07/14 68.0 0.47 0.52
QCOM 141107P00068500 P 11/07/14 68.5 0.53 0.58
QCOM 141107P00069000 P 11/07/14 69.0 0.60 0.66
QCOM 141107P00069500 P 11/07/14 69.5 0.67 0.74
QCOM 141107P00070000 P 11/07/14 70.0 0.78 0.84
QCOM 141107P00070500 P 11/07/14 70.5 0.89 0.96
QCOM 141107P00071000 P 11/07/14 71.0 1.01 1.27
QCOM 141107P00071500 P 11/07/14 71.5 1.15 1.23
QCOM 141107P00072000 P 11/07/14 72.0 1.32 1.52
QCOM 141107P00072500 P 11/07/14 72.5 1.50 1.66
QCOM 141107P00073000 P 11/07/14 73.0 1.70 2.02
QCOM 141107P00073500 P 11/07/14 73.5 1.92 2.05
QCOM 141107P00074000 P 11/07/14 74.0 2.17 2.50
QCOM 141107P00074500 P 11/07/14 74.5 2.44 2.57
QCOM 141107P00075000 P 11/07/14 75.0 2.76 3.05
QCOM 141107P00076000 P 11/07/14 76.0 3.40 3.55
QCOM 141107P00077000 P 11/07/14 77.0 4.10 4.30
QCOM 141107P00078000 P 11/07/14 78.0 4.95 5.45
QCOM 141107P00079000 P 11/07/14 79.0 5.85 6.75
QCOM 141107P00080000 P 11/07/14 80.0 6.75 8.15
QCOM 141107P00081000 P 11/07/14 81.0 7.70 9.10
QCOM 141107P00082000 P 11/07/14 82.0 8.55 10.25
QCOM 141107P00083000 P 11/07/14 83.0 9.60 11.30
QCOM 141107P00084000 P 11/07/14 84.0 10.25 12.15
QCOM 141107P00085000 P 11/07/14 85.0 11.55 13.15
QCOM 141107P00086000 P 11/07/14 86.0 12.40 13.75
QCOM 141107P00087000 P 11/07/14 87.0 13.45 14.80
QCOM 141107P00088000 P 11/07/14 88.0 14.40 16.25
QCOM 141107P00089000 P 11/07/14 89.0 15.15 17.25
QCOM 141107P00090000 P 11/07/14 90.0 16.40 18.25
QCOM 141107P00091000 P 11/07/14 91.0 17.40 19.25
QCOM 141107P00092000 P 11/07/14 92.0 18.40 20.25
QCOM 141107P00093000 P 11/07/14 93.0 19.10 21.20
QCOM 141114C00060000 C 11/14/14 60.0 12.05 13.60
QCOM 141114C00062500 C 11/14/14 62.5 9.65 11.15
QCOM 141114C00063000 C 11/14/14 63.0 9.25 10.65
QCOM 141114C00063500 C 11/14/14 63.5 8.85 10.20
QCOM 141114C00064000 C 11/14/14 64.0 8.30 9.70
QCOM 141114C00064500 C 11/14/14 64.5 7.80 9.20
QCOM 141114C00065000 C 11/14/14 65.0 7.45 8.70
QCOM 141114C00065500 C 11/14/14 65.5 7.00 8.25
QCOM 141114C00066000 C 11/14/14 66.0 6.55 7.80
QCOM 141114C00066500 C 11/14/14 66.5 6.00 7.35
QCOM 141114C00067000 C 11/14/14 67.0 5.65 6.90
QCOM 141114C00067500 C 11/14/14 67.5 5.25 6.45
QCOM 141114C00068000 C 11/14/14 68.0 4.85 6.00
QCOM 141114C00068500 C 11/14/14 68.5 5.00 5.55
QCOM 141114C00069000 C 11/14/14 69.0 4.95 5.15
QCOM 141114C00069500 C 11/14/14 69.5 4.40 4.75
QCOM 141114C00070000 C 11/14/14 70.0 4.00 4.35
QCOM 141114C00070500 C 11/14/14 70.5 3.55 3.95
QCOM 141114C00071000 C 11/14/14 71.0 3.25 3.60
QCOM 141114C00071500 C 11/14/14 71.5 2.89 3.25
QCOM 141114C00072000 C 11/14/14 72.0 2.73 2.85
QCOM 141114C00072500 C 11/14/14 72.5 2.42 2.54
QCOM 141114C00073000 C 11/14/14 73.0 2.12 2.24
QCOM 141114C00073500 C 11/14/14 73.5 1.87 1.99
QCOM 141114C00074000 C 11/14/14 74.0 1.61 1.71
QCOM 141114C00074500 C 11/14/14 74.5 1.38 1.48
QCOM 141114C00075000 C 11/14/14 75.0 1.19 1.27
QCOM 141114C00076000 C 11/14/14 76.0 0.84 0.90
QCOM 141114C00077000 C 11/14/14 77.0 0.52 0.67
QCOM 141114C00078000 C 11/14/14 78.0 0.34 0.44
QCOM 141114C00079000 C 11/14/14 79.0 0.16 0.37
QCOM 141114C00080000 C 11/14/14 80.0 0.08 0.25
QCOM 141114C00081000 C 11/14/14 81.0 0.05 0.21
QCOM 141114C00082000 C 11/14/14 82.0 0.01 0.15
QCOM 141114C00083000 C 11/14/14 83.0 0.00 0.11
QCOM 141114C00084000 C 11/14/14 84.0 0.00 0.08
QCOM 141114C00085000 C 11/14/14 85.0 0.00 0.06
QCOM 141114C00086000 C 11/14/14 86.0 0.00 0.04
QCOM 141114C00087000 C 11/14/14 87.0 0.00 0.04
QCOM 141114C00088000 C 11/14/14 88.0 0.00 0.03
QCOM 141114P00060000 P 11/14/14 60.0 0.11 0.23
QCOM 141114P00062500 P 11/14/14 62.5 0.18 0.31
QCOM 141114P00063000 P 11/14/14 63.0 0.21 0.36
QCOM 141114P00063500 P 11/14/14 63.5 0.21 0.39
QCOM 141114P00064000 P 11/14/14 64.0 0.23 0.42
QCOM 141114P00064500 P 11/14/14 64.5 0.27 0.46
QCOM 141114P00065000 P 11/14/14 65.0 0.29 0.46
QCOM 141114P00065500 P 11/14/14 65.5 0.33 0.54
QCOM 141114P00066000 P 11/14/14 66.0 0.36 0.57
QCOM 141114P00066500 P 11/14/14 66.5 0.40 0.63
QCOM 141114P00067000 P 11/14/14 67.0 0.45 0.65
QCOM 141114P00067500 P 11/14/14 67.5 0.48 0.66
QCOM 141114P00068000 P 11/14/14 68.0 0.57 0.63
QCOM 141114P00068500 P 11/14/14 68.5 0.63 0.70
QCOM 141114P00069000 P 11/14/14 69.0 0.69 0.78
QCOM 141114P00069500 P 11/14/14 69.5 0.80 0.87
QCOM 141114P00070000 P 11/14/14 70.0 0.91 0.98
QCOM 141114P00070500 P 11/14/14 70.5 1.02 1.10
QCOM 141114P00071000 P 11/14/14 71.0 1.15 1.38
QCOM 141114P00071500 P 11/14/14 71.5 1.30 1.39
QCOM 141114P00072000 P 11/14/14 72.0 1.46 1.66
QCOM 141114P00072500 P 11/14/14 72.5 1.65 1.75
QCOM 141114P00073000 P 11/14/14 73.0 1.87 2.06
QCOM 141114P00073500 P 11/14/14 73.5 2.11 2.24
QCOM 141114P00074000 P 11/14/14 74.0 2.34 2.46
QCOM 141114P00074500 P 11/14/14 74.5 2.60 2.91
QCOM 141114P00075000 P 11/14/14 75.0 2.90 3.05
QCOM 141114P00076000 P 11/14/14 76.0 3.50 3.70
QCOM 141114P00077000 P 11/14/14 77.0 4.25 4.40
QCOM 141114P00078000 P 11/14/14 78.0 5.00 5.80
QCOM 141114P00079000 P 11/14/14 79.0 5.80 6.45
QCOM 141114P00080000 P 11/14/14 80.0 6.75 8.30
QCOM 141114P00081000 P 11/14/14 81.0 7.65 9.25
QCOM 141114P00082000 P 11/14/14 82.0 8.60 10.20
QCOM 141114P00083000 P 11/14/14 83.0 9.55 11.20
QCOM 141114P00084000 P 11/14/14 84.0 10.55 12.15
QCOM 141114P00085000 P 11/14/14 85.0 11.30 13.15
QCOM 141114P00086000 P 11/14/14 86.0 11.95 14.15
QCOM 141114P00087000 P 11/14/14 87.0 13.20 15.35
QCOM 141114P00088000 P 11/14/14 88.0 13.15 16.45
QCOM 141122C00050000 C 11/22/14 50.0 21.45 23.60
QCOM 141122C00055000 C 11/22/14 55.0 16.70 18.60
QCOM 141122C00060000 C 11/22/14 60.0 12.10 13.70
QCOM 141122C00062500 C 11/22/14 62.5 9.75 11.25
QCOM 141122C00065000 C 11/22/14 65.0 7.55 8.75
QCOM 141122C00065500 C 11/22/14 65.5 7.15 8.30
QCOM 141122C00066000 C 11/22/14 66.0 6.70 7.85
QCOM 141122C00066500 C 11/22/14 66.5 6.25 7.40
QCOM 141122C00067000 C 11/22/14 67.0 5.80 6.95
QCOM 141122C00067500 C 11/22/14 67.5 5.40 6.50
QCOM 141122C00068000 C 11/22/14 68.0 5.05 6.10
QCOM 141122C00068500 C 11/22/14 68.5 4.60 5.65
QCOM 141122C00069000 C 11/22/14 69.0 4.70 5.25
QCOM 141122C00069500 C 11/22/14 69.5 4.45 4.85
QCOM 141122C00070000 C 11/22/14 70.0 4.20 4.45
QCOM 141122C00070500 C 11/22/14 70.5 3.80 4.05
QCOM 141122C00071000 C 11/22/14 71.0 3.55 3.70
QCOM 141122C00071500 C 11/22/14 71.5 3.20 3.35
QCOM 141122C00072000 C 11/22/14 72.0 2.90 2.99
QCOM 141122C00072500 C 11/22/14 72.5 2.59 2.68
QCOM 141122C00073000 C 11/22/14 73.0 2.30 2.37
QCOM 141122C00073500 C 11/22/14 73.5 2.03 2.10
QCOM 141122C00074000 C 11/22/14 74.0 1.77 1.85
QCOM 141122C00074500 C 11/22/14 74.5 1.54 1.61
QCOM 141122C00075000 C 11/22/14 75.0 1.34 1.39
QCOM 141122C00076000 C 11/22/14 76.0 0.98 1.00
QCOM 141122C00077500 C 11/22/14 77.5 0.58 0.60
QCOM 141122C00079000 C 11/22/14 79.0 0.29 0.35
QCOM 141122C00080000 C 11/22/14 80.0 0.19 0.20
QCOM 141122C00081000 C 11/22/14 81.0 0.10 0.20
QCOM 141122C00082500 C 11/22/14 82.5 0.05 0.10
QCOM 141122C00084000 C 11/22/14 84.0 0.00 0.11
QCOM 141122C00085000 C 11/22/14 85.0 0.00 0.08
QCOM 141122C00086000 C 11/22/14 86.0 0.00 0.06
QCOM 141122C00089000 C 11/22/14 89.0 0.00 0.03
QCOM 141122C00090000 C 11/22/14 90.0 0.00 0.03
QCOM 141122C00091000 C 11/22/14 91.0 0.00 0.03
QCOM 141122C00095000 C 11/22/14 95.0 0.00 0.03
QCOM 141122C00100000 C 11/22/14 100.0 0.00 0.03
QCOM 141122C00105000 C 11/22/14 105.0 0.00 0.03
QCOM 141122P00050000 P 11/22/14 50.0 0.00 0.05
QCOM 141122P00055000 P 11/22/14 55.0 0.04 0.12
QCOM 141122P00060000 P 11/22/14 60.0 0.16 0.19
QCOM 141122P00062500 P 11/22/14 62.5 0.21 0.32
QCOM 141122P00065000 P 11/22/14 65.0 0.36 0.45
QCOM 141122P00065500 P 11/22/14 65.5 0.40 0.48
QCOM 141122P00066000 P 11/22/14 66.0 0.44 0.50
QCOM 141122P00066500 P 11/22/14 66.5 0.49 0.59
QCOM 141122P00067000 P 11/22/14 67.0 0.54 0.64
QCOM 141122P00067500 P 11/22/14 67.5 0.60 0.70
QCOM 141122P00068000 P 11/22/14 68.0 0.66 0.77
QCOM 141122P00068500 P 11/22/14 68.5 0.74 0.83
QCOM 141122P00069000 P 11/22/14 69.0 0.83 0.95
QCOM 141122P00069500 P 11/22/14 69.5 0.92 1.05
QCOM 141122P00070000 P 11/22/14 70.0 1.04 1.09
QCOM 141122P00070500 P 11/22/14 70.5 1.16 1.28
QCOM 141122P00071000 P 11/22/14 71.0 1.29 1.41
QCOM 141122P00071500 P 11/22/14 71.5 1.45 1.56
QCOM 141122P00072000 P 11/22/14 72.0 1.62 1.70
QCOM 141122P00072500 P 11/22/14 72.5 1.81 1.91
QCOM 141122P00073000 P 11/22/14 73.0 2.01 2.08
QCOM 141122P00073500 P 11/22/14 73.5 2.23 2.32
QCOM 141122P00074000 P 11/22/14 74.0 2.48 2.62
QCOM 141122P00074500 P 11/22/14 74.5 2.74 2.89
QCOM 141122P00075000 P 11/22/14 75.0 3.00 3.15
QCOM 141122P00076000 P 11/22/14 76.0 3.65 3.80
QCOM 141122P00077500 P 11/22/14 77.5 4.70 4.95
QCOM 141122P00079000 P 11/22/14 79.0 5.90 6.45
QCOM 141122P00080000 P 11/22/14 80.0 6.80 8.25
QCOM 141122P00081000 P 11/22/14 81.0 7.70 9.25
QCOM 141122P00082500 P 11/22/14 82.5 9.15 10.70
QCOM 141122P00084000 P 11/22/14 84.0 10.50 12.45
QCOM 141122P00085000 P 11/22/14 85.0 11.60 13.05
QCOM 141122P00086000 P 11/22/14 86.0 12.40 13.75
QCOM 141122P00089000 P 11/22/14 89.0 15.40 17.50
QCOM 141122P00090000 P 11/22/14 90.0 16.10 18.50
QCOM 141122P00091000 P 11/22/14 91.0 17.15 19.50
QCOM 141122P00095000 P 11/22/14 95.0 21.05 23.95
QCOM 141122P00100000 P 11/22/14 100.0 25.90 29.20
QCOM 141122P00105000 P 11/22/14 105.0 30.10 34.15
QCOM 141128C00055000 C 11/28/14 55.0 16.85 19.15
QCOM 141128C00060000 C 11/28/14 60.0 12.05 13.85
QCOM 141128C00062500 C 11/28/14 62.5 9.70 11.45
QCOM 141128C00063000 C 11/28/14 63.0 9.40 10.80
QCOM 141128C00063500 C 11/28/14 63.5 8.80 10.25
QCOM 141128C00064000 C 11/28/14 64.0 8.40 9.80
QCOM 141128C00064500 C 11/28/14 64.5 8.05 9.30
QCOM 141128C00065000 C 11/28/14 65.0 7.50 8.80
QCOM 141128C00065500 C 11/28/14 65.5 7.00 8.35
QCOM 141128C00066000 C 11/28/14 66.0 6.55 7.95
QCOM 141128C00066500 C 11/28/14 66.5 6.20 7.50
QCOM 141128C00067000 C 11/28/14 67.0 5.85 7.05
QCOM 141128C00067500 C 11/28/14 67.5 5.45 6.55
QCOM 141128C00068000 C 11/28/14 68.0 5.05 6.15
QCOM 141128C00068500 C 11/28/14 68.5 4.55 5.70
QCOM 141128C00069000 C 11/28/14 69.0 4.75 5.35
QCOM 141128C00069500 C 11/28/14 69.5 4.50 4.90
QCOM 141128C00070000 C 11/28/14 70.0 4.10 4.55
QCOM 141128C00070500 C 11/28/14 70.5 3.75 4.15
QCOM 141128C00071000 C 11/28/14 71.0 3.40 3.80
QCOM 141128C00071500 C 11/28/14 71.5 3.10 3.45
QCOM 141128C00072000 C 11/28/14 72.0 2.75 3.10
QCOM 141128C00072500 C 11/28/14 72.5 2.52 2.80
QCOM 141128C00073000 C 11/28/14 73.0 2.35 2.52
QCOM 141128C00073500 C 11/28/14 73.5 2.08 2.26
QCOM 141128C00074000 C 11/28/14 74.0 1.76 2.01
QCOM 141128C00074500 C 11/28/14 74.5 1.53 1.75
QCOM 141128C00075000 C 11/28/14 75.0 1.34 1.56
QCOM 141128C00076000 C 11/28/14 76.0 0.89 1.15
QCOM 141128C00077000 C 11/28/14 77.0 0.59 0.82
QCOM 141128C00078000 C 11/28/14 78.0 0.48 0.59
QCOM 141128C00079000 C 11/28/14 79.0 0.24 0.46
QCOM 141128C00080000 C 11/28/14 80.0 0.15 0.34
QCOM 141128C00081000 C 11/28/14 81.0 0.06 0.26
QCOM 141128C00082000 C 11/28/14 82.0 0.05 0.23
QCOM 141128C00083000 C 11/28/14 83.0 0.02 0.18
QCOM 141128C00084000 C 11/28/14 84.0 0.01 0.13
QCOM 141128C00085000 C 11/28/14 85.0 0.00 0.10
QCOM 141128C00086000 C 11/28/14 86.0 0.00 0.07
QCOM 141128C00087000 C 11/28/14 87.0 0.00 0.05
QCOM 141128C00088000 C 11/28/14 88.0 0.00 0.04
QCOM 141128P00055000 P 11/28/14 55.0 0.06 0.17
QCOM 141128P00060000 P 11/28/14 60.0 0.20 0.35
QCOM 141128P00062500 P 11/28/14 62.5 0.29 0.49
QCOM 141128P00063000 P 11/28/14 63.0 0.30 0.52
QCOM 141128P00063500 P 11/28/14 63.5 0.35 0.55
QCOM 141128P00064000 P 11/28/14 64.0 0.37 0.60
QCOM 141128P00064500 P 11/28/14 64.5 0.42 0.63
QCOM 141128P00065000 P 11/28/14 65.0 0.46 0.69
QCOM 141128P00065500 P 11/28/14 65.5 0.50 0.70
QCOM 141128P00066000 P 11/28/14 66.0 0.51 0.66
QCOM 141128P00066500 P 11/28/14 66.5 0.58 0.77
QCOM 141128P00067000 P 11/28/14 67.0 0.68 0.90
QCOM 141128P00067500 P 11/28/14 67.5 0.75 1.03
QCOM 141128P00068000 P 11/28/14 68.0 0.83 1.12
QCOM 141128P00068500 P 11/28/14 68.5 0.88 1.23
QCOM 141128P00069000 P 11/28/14 69.0 0.98 1.24
QCOM 141128P00069500 P 11/28/14 69.5 1.10 1.41
QCOM 141128P00070000 P 11/28/14 70.0 1.23 1.59
QCOM 141128P00070500 P 11/28/14 70.5 1.37 1.74
QCOM 141128P00071000 P 11/28/14 71.0 1.54 1.90
QCOM 141128P00071500 P 11/28/14 71.5 1.67 2.05
QCOM 141128P00072000 P 11/28/14 72.0 1.89 2.12
QCOM 141128P00072500 P 11/28/14 72.5 2.09 2.24
QCOM 141128P00073000 P 11/28/14 73.0 2.32 2.71
QCOM 141128P00073500 P 11/28/14 73.5 2.56 2.94
QCOM 141128P00074000 P 11/28/14 74.0 2.81 3.25
QCOM 141128P00074500 P 11/28/14 74.5 3.10 3.50
QCOM 141128P00075000 P 11/28/14 75.0 3.40 3.85
QCOM 141128P00076000 P 11/28/14 76.0 4.05 5.30
QCOM 141128P00077000 P 11/28/14 77.0 4.75 6.15
QCOM 141128P00078000 P 11/28/14 78.0 5.50 6.05
QCOM 141128P00079000 P 11/28/14 79.0 6.35 7.05
QCOM 141128P00080000 P 11/28/14 80.0 7.20 8.05
QCOM 141128P00081000 P 11/28/14 81.0 8.05 9.60
QCOM 141128P00082000 P 11/28/14 82.0 9.00 10.55
QCOM 141128P00083000 P 11/28/14 83.0 9.90 11.60
QCOM 141128P00084000 P 11/28/14 84.0 10.85 12.55
QCOM 141128P00085000 P 11/28/14 85.0 11.85 13.55
QCOM 141128P00086000 P 11/28/14 86.0 12.75 14.55
QCOM 141128P00087000 P 11/28/14 87.0 14.00 15.80
QCOM 141128P00088000 P 11/28/14 88.0 14.75 16.80
QCOM 141220C00050000 C 12/20/14 50.0 21.90 23.55
QCOM 141220C00055000 C 12/20/14 55.0 16.95 18.45
QCOM 141220C00060000 C 12/20/14 60.0 12.15 13.65
QCOM 141220C00062500 C 12/20/14 62.5 9.95 11.20
QCOM 141220C00065000 C 12/20/14 65.0 8.00 8.90
QCOM 141220C00067500 C 12/20/14 67.5 5.70 6.70
QCOM 141220C00070000 C 12/20/14 70.0 4.55 4.75
QCOM 141220C00072500 C 12/20/14 72.5 2.98 3.05
QCOM 141220C00075000 C 12/20/14 75.0 1.75 1.80
QCOM 141220C00077500 C 12/20/14 77.5 0.90 0.95
QCOM 141220C00080000 C 12/20/14 80.0 0.37 0.44
QCOM 141220C00082500 C 12/20/14 82.5 0.14 0.22
QCOM 141220C00085000 C 12/20/14 85.0 0.05 0.12
QCOM 141220C00090000 C 12/20/14 90.0 0.00 0.06
QCOM 141220C00095000 C 12/20/14 95.0 0.00 0.03
QCOM 141220C00100000 C 12/20/14 100.0 0.00 0.03
QCOM 141220C00105000 C 12/20/14 105.0 0.00 0.03
QCOM 141220P00050000 P 12/20/14 50.0 0.06 0.14
QCOM 141220P00055000 P 12/20/14 55.0 0.14 0.23
QCOM 141220P00060000 P 12/20/14 60.0 0.30 0.35
QCOM 141220P00062500 P 12/20/14 62.5 0.44 0.51
QCOM 141220P00065000 P 12/20/14 65.0 0.66 0.73
QCOM 141220P00067500 P 12/20/14 67.5 1.02 1.08
QCOM 141220P00070000 P 12/20/14 70.0 1.61 1.68
QCOM 141220P00072500 P 12/20/14 72.5 2.50 2.59
QCOM 141220P00075000 P 12/20/14 75.0 3.80 3.95
QCOM 141220P00077500 P 12/20/14 77.5 5.45 5.60
QCOM 141220P00080000 P 12/20/14 80.0 7.45 8.05
QCOM 141220P00082500 P 12/20/14 82.5 9.55 10.80
QCOM 141220P00085000 P 12/20/14 85.0 12.05 13.60
QCOM 141220P00090000 P 12/20/14 90.0 16.85 18.35
QCOM 141220P00095000 P 12/20/14 95.0 21.80 23.05
QCOM 141220P00100000 P 12/20/14 100.0 26.85 28.40
QCOM 141220P00105000 P 12/20/14 105.0 31.85 33.35
QCOM 150117C00030000 C 01/17/15 30.0 40.90 44.90
QCOM 150117C00035000 C 01/17/15 35.0 35.85 39.85
QCOM 150117C00040000 C 01/17/15 40.0 31.80 33.75
QCOM 150117C00045000 C 01/17/15 45.0 26.60 28.55
QCOM 150117C00050000 C 01/17/15 50.0 21.90 23.55
QCOM 150117C00052500 C 01/17/15 52.5 19.55 21.05
QCOM 150117C00055000 C 01/17/15 55.0 16.95 18.70
QCOM 150117C00057500 C 01/17/15 57.5 14.75 16.15
QCOM 150117C00060000 C 01/17/15 60.0 12.40 13.70
QCOM 150117C00062500 C 01/17/15 62.5 10.15 11.45
QCOM 150117C00065000 C 01/17/15 65.0 8.05 9.10
QCOM 150117C00067500 C 01/17/15 67.5 6.35 7.00
QCOM 150117C00070000 C 01/17/15 70.0 5.00 5.15
QCOM 150117C00072500 C 01/17/15 72.5 3.50 3.55
QCOM 150117C00075000 C 01/17/15 75.0 2.22 2.30
QCOM 150117C00077500 C 01/17/15 77.5 1.28 1.36
QCOM 150117C00080000 C 01/17/15 80.0 0.68 0.71
QCOM 150117C00082500 C 01/17/15 82.5 0.29 0.35
QCOM 150117C00085000 C 01/17/15 85.0 0.16 0.19
QCOM 150117C00087500 C 01/17/15 87.5 0.06 0.14
QCOM 150117C00090000 C 01/17/15 90.0 0.03 0.09
QCOM 150117C00095000 C 01/17/15 95.0 0.01 0.04
QCOM 150117C00100000 C 01/17/15 100.0 0.00 0.03
QCOM 150117C00105000 C 01/17/15 105.0 0.00 0.03
QCOM 150117C00110000 C 01/17/15 110.0 0.00 0.03
QCOM 150117P00030000 P 01/17/15 30.0 0.00 0.03
QCOM 150117P00035000 P 01/17/15 35.0 0.00 0.03
QCOM 150117P00040000 P 01/17/15 40.0 0.00 0.05
QCOM 150117P00045000 P 01/17/15 45.0 0.04 0.11
QCOM 150117P00050000 P 01/17/15 50.0 0.12 0.20
QCOM 150117P00052500 P 01/17/15 52.5 0.14 0.25
QCOM 150117P00055000 P 01/17/15 55.0 0.23 0.31
QCOM 150117P00057500 P 01/17/15 57.5 0.32 0.37
QCOM 150117P00060000 P 01/17/15 60.0 0.45 0.52
QCOM 150117P00062500 P 01/17/15 62.5 0.64 0.72
QCOM 150117P00065000 P 01/17/15 65.0 0.94 1.01
QCOM 150117P00067500 P 01/17/15 67.5 1.37 1.44
QCOM 150117P00070000 P 01/17/15 70.0 2.01 2.10
QCOM 150117P00072500 P 01/17/15 72.5 2.99 3.05
QCOM 150117P00075000 P 01/17/15 75.0 4.20 4.40
QCOM 150117P00077500 P 01/17/15 77.5 5.80 6.00
QCOM 150117P00080000 P 01/17/15 80.0 7.70 8.40
QCOM 150117P00082500 P 01/17/15 82.5 9.85 10.85
QCOM 150117P00085000 P 01/17/15 85.0 12.00 13.30
QCOM 150117P00087500 P 01/17/15 87.5 14.60 15.80
QCOM 150117P00090000 P 01/17/15 90.0 16.90 18.35
QCOM 150117P00095000 P 01/17/15 95.0 21.85 23.35
QCOM 150117P00100000 P 01/17/15 100.0 26.35 28.90
QCOM 150117P00105000 P 01/17/15 105.0 31.45 34.25
QCOM 150117P00110000 P 01/17/15 110.0 36.60 38.35
QCOM 150417C00045000 C 04/17/15 45.0 26.90 28.60
QCOM 150417C00050000 C 04/17/15 50.0 22.00 23.65
QCOM 150417C00055000 C 04/17/15 55.0 17.40 18.75
QCOM 150417C00060000 C 04/17/15 60.0 12.85 14.05
QCOM 150417C00062500 C 04/17/15 62.5 10.75 11.85
QCOM 150417C00065000 C 04/17/15 65.0 9.55 9.80
QCOM 150417C00067500 C 04/17/15 67.5 7.75 7.90
QCOM 150417C00070000 C 04/17/15 70.0 6.05 6.20
QCOM 150417C00072500 C 04/17/15 72.5 4.60 4.70
QCOM 150417C00075000 C 04/17/15 75.0 3.35 3.50
QCOM 150417C00077500 C 04/17/15 77.5 2.36 2.47
QCOM 150417C00080000 C 04/17/15 80.0 1.59 1.66
QCOM 150417C00082500 C 04/17/15 82.5 1.03 1.10
QCOM 150417C00085000 C 04/17/15 85.0 0.64 0.74
QCOM 150417C00090000 C 04/17/15 90.0 0.26 0.33
QCOM 150417C00095000 C 04/17/15 95.0 0.08 0.16
QCOM 150417C00100000 C 04/17/15 100.0 0.00 0.10
QCOM 150417P00045000 P 04/17/15 45.0 0.21 0.30
QCOM 150417P00050000 P 04/17/15 50.0 0.37 0.45
QCOM 150417P00055000 P 04/17/15 55.0 0.61 0.70
QCOM 150417P00060000 P 04/17/15 60.0 1.06 1.17
QCOM 150417P00062500 P 04/17/15 62.5 1.42 1.54
QCOM 150417P00065000 P 04/17/15 65.0 1.90 1.95
QCOM 150417P00067500 P 04/17/15 67.5 2.51 2.67
QCOM 150417P00070000 P 04/17/15 70.0 3.35 3.55
QCOM 150417P00072500 P 04/17/15 72.5 4.40 4.55
QCOM 150417P00075000 P 04/17/15 75.0 5.70 5.85
QCOM 150417P00077500 P 04/17/15 77.5 7.20 7.40
QCOM 150417P00080000 P 04/17/15 80.0 8.90 9.10
QCOM 150417P00082500 P 04/17/15 82.5 10.85 11.10
QCOM 150417P00085000 P 04/17/15 85.0 12.95 14.25
QCOM 150417P00090000 P 04/17/15 90.0 17.50 18.95
QCOM 150417P00095000 P 04/17/15 95.0 22.20 24.40
QCOM 150417P00100000 P 04/17/15 100.0 27.00 29.35
QCOM 160115C00040000 C 01/15/16 40.0 31.35 34.15
QCOM 160115C00045000 C 01/15/16 45.0 26.50 29.35
QCOM 160115C00050000 C 01/15/16 50.0 23.00 24.25
QCOM 160115C00055000 C 01/15/16 55.0 17.95 19.50
QCOM 160115C00057500 C 01/15/16 57.5 15.85 17.40
QCOM 160115C00060000 C 01/15/16 60.0 13.95 15.40
QCOM 160115C00062500 C 01/15/16 62.5 12.10 13.55
QCOM 160115C00065000 C 01/15/16 65.0 10.25 11.55
QCOM 160115C00067500 C 01/15/16 67.5 9.70 10.00
QCOM 160115C00070000 C 01/15/16 70.0 8.25 8.50
QCOM 160115C00072500 C 01/15/16 72.5 6.95 7.15
QCOM 160115C00075000 C 01/15/16 75.0 5.75 5.95
QCOM 160115C00077500 C 01/15/16 77.5 4.65 4.95
QCOM 160115C00080000 C 01/15/16 80.0 3.75 4.05
QCOM 160115C00082500 C 01/15/16 82.5 3.00 3.30
QCOM 160115C00085000 C 01/15/16 85.0 2.42 2.65
QCOM 160115C00087500 C 01/15/16 87.5 1.92 2.12
QCOM 160115C00090000 C 01/15/16 90.0 1.56 1.69
QCOM 160115C00095000 C 01/15/16 95.0 0.97 1.07
QCOM 160115C00100000 C 01/15/16 100.0 0.54 0.69
QCOM 160115C00105000 C 01/15/16 105.0 0.31 0.46
QCOM 160115C00110000 C 01/15/16 110.0 0.17 0.33
QCOM 160115C00115000 C 01/15/16 115.0 0.10 0.25
QCOM 160115C00120000 C 01/15/16 120.0 0.05 0.16
QCOM 160115P00040000 P 01/15/16 40.0 0.60 0.71
QCOM 160115P00045000 P 01/15/16 45.0 0.94 1.04
QCOM 160115P00050000 P 01/15/16 50.0 1.40 1.52
QCOM 160115P00055000 P 01/15/16 55.0 2.11 2.26
QCOM 160115P00057500 P 01/15/16 57.5 2.57 2.74
QCOM 160115P00060000 P 01/15/16 60.0 3.10 3.35
QCOM 160115P00062500 P 01/15/16 62.5 3.75 4.00
QCOM 160115P00065000 P 01/15/16 65.0 4.55 4.80
QCOM 160115P00067500 P 01/15/16 67.5 5.45 5.70
QCOM 160115P00070000 P 01/15/16 70.0 6.50 6.75
QCOM 160115P00072500 P 01/15/16 72.5 7.70 7.85
QCOM 160115P00075000 P 01/15/16 75.0 9.00 9.25
QCOM 160115P00077500 P 01/15/16 77.5 10.50 10.75
QCOM 160115P00080000 P 01/15/16 80.0 12.10 12.35
QCOM 160115P00082500 P 01/15/16 82.5 13.80 14.10
QCOM 160115P00085000 P 01/15/16 85.0 15.70 15.95
QCOM 160115P00087500 P 01/15/16 87.5 17.65 17.95
QCOM 160115P00090000 P 01/15/16 90.0 19.80 20.40
QCOM 160115P00095000 P 01/15/16 95.0 23.75 25.80
QCOM 160115P00100000 P 01/15/16 100.0 28.35 30.75
QCOM 160115P00105000 P 01/15/16 105.0 33.10 35.60
QCOM 160115P00110000 P 01/15/16 110.0 37.90 40.35
QCOM 160115P00115000 P 01/15/16 115.0 42.30 45.80
QCOM 160115P00120000 P 01/15/16 120.0 47.25 50.70
QCOM 170120C00040000 C 01/20/17 40.0 30.90 34.95
QCOM 170120C00045000 C 01/20/17 45.0 26.20 30.00
QCOM 170120C00050000 C 01/20/17 50.0 22.55 25.45
QCOM 170120C00055000 C 01/20/17 55.0 18.65 21.15
QCOM 170120C00060000 C 01/20/17 60.0 15.20 17.55
QCOM 170120C00062500 C 01/20/17 62.5 13.55 15.25
QCOM 170120C00065000 C 01/20/17 65.0 12.80 14.45
QCOM 170120C00067500 C 01/20/17 67.5 10.70 12.30
QCOM 170120C00070000 C 01/20/17 70.0 9.80 10.95
QCOM 170120C00072500 C 01/20/17 72.5 9.20 10.15
QCOM 170120C00075000 C 01/20/17 75.0 7.60 8.95
QCOM 170120C00077500 C 01/20/17 77.5 6.65 7.95
QCOM 170120C00080000 C 01/20/17 80.0 5.80 6.80
QCOM 170120C00082500 C 01/20/17 82.5 5.05 6.05
QCOM 170120C00085000 C 01/20/17 85.0 4.40 5.40
QCOM 170120C00090000 C 01/20/17 90.0 3.30 4.10
QCOM 170120C00095000 C 01/20/17 95.0 2.35 3.15
QCOM 170120C00100000 C 01/20/17 100.0 1.84 2.34
QCOM 170120C00105000 C 01/20/17 105.0 1.31 1.89
QCOM 170120C00110000 C 01/20/17 110.0 0.91 1.53
QCOM 170120P00040000 P 01/20/17 40.0 1.17 2.00
QCOM 170120P00045000 P 01/20/17 45.0 1.90 2.40
QCOM 170120P00050000 P 01/20/17 50.0 2.67 3.45
QCOM 170120P00055000 P 01/20/17 55.0 3.85 4.65
QCOM 170120P00060000 P 01/20/17 60.0 4.90 6.35
QCOM 170120P00062500 P 01/20/17 62.5 5.80 7.25
QCOM 170120P00065000 P 01/20/17 65.0 6.80 8.00
QCOM 170120P00067500 P 01/20/17 67.5 8.10 9.40
QCOM 170120P00070000 P 01/20/17 70.0 9.30 10.65
QCOM 170120P00072500 P 01/20/17 72.5 10.40 11.30
QCOM 170120P00075000 P 01/20/17 75.0 11.85 13.60
QCOM 170120P00077500 P 01/20/17 77.5 13.55 15.25
QCOM 170120P00080000 P 01/20/17 80.0 14.45 16.90
QCOM 170120P00082500 P 01/20/17 82.5 16.05 18.60
QCOM 170120P00085000 P 01/20/17 85.0 18.50 20.30
QCOM 170120P00090000 P 01/20/17 90.0 21.50 24.25
QCOM 170120P00095000 P 01/20/17 95.0 25.50 28.35
QCOM 170120P00100000 P 01/20/17 100.0 29.15 32.60
QCOM 170120P00105000 P 01/20/17 105.0 33.55 37.00
QCOM 170120P00110000 P 01/20/17 110.0 38.55 42.20

OPRA data is delayed 15 minutes.