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 (2014-06-20)Premium Content

Qualcomm Inc (QCOM)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 140905C00052500 C 09/05/14 52.5 22.00 25.25
QCOM 140905C00055000 C 09/05/14 55.0 19.80 21.25
QCOM 140905C00057500 C 09/05/14 57.5 17.00 20.25
QCOM 140905C00060000 C 09/05/14 60.0 14.45 17.75
QCOM 140905C00062500 C 09/05/14 62.5 12.00 15.25
QCOM 140905C00065000 C 09/05/14 65.0 10.55 11.60
QCOM 140905C00067500 C 09/05/14 67.5 8.25 9.00
QCOM 140905C00068500 C 09/05/14 68.5 7.25 8.00
QCOM 140905C00069000 C 09/05/14 69.0 6.70 7.50
QCOM 140905C00069500 C 09/05/14 69.5 6.25 7.00
QCOM 140905C00070000 C 09/05/14 70.0 5.75 6.50
QCOM 140905C00070500 C 09/05/14 70.5 5.25 6.00
QCOM 140905C00071000 C 09/05/14 71.0 4.75 5.50
QCOM 140905C00071500 C 09/05/14 71.5 4.25 5.00
QCOM 140905C00072000 C 09/05/14 72.0 3.75 4.50
QCOM 140905C00072500 C 09/05/14 72.5 3.25 4.00
QCOM 140905C00073000 C 09/05/14 73.0 2.75 3.50
QCOM 140905C00073500 C 09/05/14 73.5 2.30 2.97
QCOM 140905C00074000 C 09/05/14 74.0 1.80 2.48
QCOM 140905C00074500 C 09/05/14 74.5 1.40 1.98
QCOM 140905C00075000 C 09/05/14 75.0 1.14 1.45
QCOM 140905C00076000 C 09/05/14 76.0 0.50 0.59
QCOM 140905C00077000 C 09/05/14 77.0 0.17 0.19
QCOM 140905C00078000 C 09/05/14 78.0 0.03 0.06
QCOM 140905C00079000 C 09/05/14 79.0 0.02 0.04
QCOM 140905C00080000 C 09/05/14 80.0 0.02 0.04
QCOM 140905C00081000 C 09/05/14 81.0 0.00 0.03
QCOM 140905C00082000 C 09/05/14 82.0 0.00 0.03
QCOM 140905C00083000 C 09/05/14 83.0 0.00 0.03
QCOM 140905C00084000 C 09/05/14 84.0 0.00 0.03
QCOM 140905C00085000 C 09/05/14 85.0 0.00 0.03
QCOM 140905C00086000 C 09/05/14 86.0 0.00 0.03
QCOM 140905C00087000 C 09/05/14 87.0 0.00 0.03
QCOM 140905C00088000 C 09/05/14 88.0 0.00 0.03
QCOM 140905C00089000 C 09/05/14 89.0 0.00 0.03
QCOM 140905C00090000 C 09/05/14 90.0 0.00 0.03
QCOM 140905C00091000 C 09/05/14 91.0 0.00 0.03
QCOM 140905C00092000 C 09/05/14 92.0 0.00 0.03
QCOM 140905C00093000 C 09/05/14 93.0 0.00 0.03
QCOM 140905C00094000 C 09/05/14 94.0 0.00 0.03
QCOM 140905C00095000 C 09/05/14 95.0 0.00 0.03
QCOM 140905C00096000 C 09/05/14 96.0 0.00 0.03
QCOM 140905C00097000 C 09/05/14 97.0 0.00 0.03
QCOM 140905C00100000 C 09/05/14 100.0 0.00 0.02
QCOM 140905C00105000 C 09/05/14 105.0 0.00 0.02
QCOM 140905C00110000 C 09/05/14 110.0 0.00 0.02
QCOM 140905C00115000 C 09/05/14 115.0 0.00 0.02
QCOM 140905P00052500 P 09/05/14 52.5 0.00 0.02
QCOM 140905P00055000 P 09/05/14 55.0 0.00 0.02
QCOM 140905P00057500 P 09/05/14 57.5 0.00 0.02
QCOM 140905P00060000 P 09/05/14 60.0 0.00 0.02
QCOM 140905P00062500 P 09/05/14 62.5 0.00 0.02
QCOM 140905P00065000 P 09/05/14 65.0 0.00 0.03
QCOM 140905P00067500 P 09/05/14 67.5 0.00 0.02
QCOM 140905P00068500 P 09/05/14 68.5 0.00 0.03
QCOM 140905P00069000 P 09/05/14 69.0 0.00 0.03
QCOM 140905P00069500 P 09/05/14 69.5 0.00 0.03
QCOM 140905P00070000 P 09/05/14 70.0 0.00 0.04
QCOM 140905P00070500 P 09/05/14 70.5 0.00 0.04
QCOM 140905P00071000 P 09/05/14 71.0 0.00 0.04
QCOM 140905P00071500 P 09/05/14 71.5 0.01 0.05
QCOM 140905P00072000 P 09/05/14 72.0 0.01 0.06
QCOM 140905P00072500 P 09/05/14 72.5 0.01 0.07
QCOM 140905P00073000 P 09/05/14 73.0 0.01 0.07
QCOM 140905P00073500 P 09/05/14 73.5 0.02 0.09
QCOM 140905P00074000 P 09/05/14 74.0 0.04 0.11
QCOM 140905P00074500 P 09/05/14 74.5 0.08 0.12
QCOM 140905P00075000 P 09/05/14 75.0 0.15 0.18
QCOM 140905P00076000 P 09/05/14 76.0 0.37 0.48
QCOM 140905P00077000 P 09/05/14 77.0 1.03 1.08
QCOM 140905P00078000 P 09/05/14 78.0 1.84 2.03
QCOM 140905P00079000 P 09/05/14 79.0 2.56 3.30
QCOM 140905P00080000 P 09/05/14 80.0 3.60 4.10
QCOM 140905P00081000 P 09/05/14 81.0 4.60 5.35
QCOM 140905P00082000 P 09/05/14 82.0 5.45 6.35
QCOM 140905P00083000 P 09/05/14 83.0 6.40 7.30
QCOM 140905P00084000 P 09/05/14 84.0 7.40 8.30
QCOM 140905P00085000 P 09/05/14 85.0 8.40 9.30
QCOM 140905P00086000 P 09/05/14 86.0 9.40 10.50
QCOM 140905P00087000 P 09/05/14 87.0 10.40 11.50
QCOM 140905P00088000 P 09/05/14 88.0 10.20 13.75
QCOM 140905P00089000 P 09/05/14 89.0 11.20 14.60
QCOM 140905P00090000 P 09/05/14 90.0 12.20 15.55
QCOM 140905P00091000 P 09/05/14 91.0 13.20 16.60
QCOM 140905P00092000 P 09/05/14 92.0 14.25 17.60
QCOM 140905P00093000 P 09/05/14 93.0 15.20 18.60
QCOM 140905P00094000 P 09/05/14 94.0 16.20 19.70
QCOM 140905P00095000 P 09/05/14 95.0 17.20 20.55
QCOM 140905P00096000 P 09/05/14 96.0 18.25 21.55
QCOM 140905P00097000 P 09/05/14 97.0 19.20 22.55
QCOM 140905P00100000 P 09/05/14 100.0 22.25 25.50
QCOM 140905P00105000 P 09/05/14 105.0 27.25 30.60
QCOM 140905P00110000 P 09/05/14 110.0 32.25 35.75
QCOM 140905P00115000 P 09/05/14 115.0 37.25 40.75
QCOM 140912C00068000 C 09/12/14 68.0 7.75 8.55
QCOM 140912C00068500 C 09/12/14 68.5 7.20 8.20
QCOM 140912C00069000 C 09/12/14 69.0 6.70 7.55
QCOM 140912C00069500 C 09/12/14 69.5 6.25 7.05
QCOM 140912C00070000 C 09/12/14 70.0 5.80 6.50
QCOM 140912C00070500 C 09/12/14 70.5 5.25 6.05
QCOM 140912C00071000 C 09/12/14 71.0 4.75 5.55
QCOM 140912C00071500 C 09/12/14 71.5 4.30 5.05
QCOM 140912C00072000 C 09/12/14 72.0 3.75 4.55
QCOM 140912C00072500 C 09/12/14 72.5 3.25 4.00
QCOM 140912C00073000 C 09/12/14 73.0 2.78 3.55
QCOM 140912C00073500 C 09/12/14 73.5 2.39 2.86
QCOM 140912C00074000 C 09/12/14 74.0 2.06 2.39
QCOM 140912C00074500 C 09/12/14 74.5 1.70 1.96
QCOM 140912C00075000 C 09/12/14 75.0 1.39 1.53
QCOM 140912C00076000 C 09/12/14 76.0 0.76 0.83
QCOM 140912C00077000 C 09/12/14 77.0 0.35 0.40
QCOM 140912C00078000 C 09/12/14 78.0 0.12 0.16
QCOM 140912C00079000 C 09/12/14 79.0 0.04 0.09
QCOM 140912C00080000 C 09/12/14 80.0 0.01 0.05
QCOM 140912C00081000 C 09/12/14 81.0 0.00 0.04
QCOM 140912C00082000 C 09/12/14 82.0 0.00 0.04
QCOM 140912C00083000 C 09/12/14 83.0 0.00 0.04
QCOM 140912C00084000 C 09/12/14 84.0 0.00 0.03
QCOM 140912C00085000 C 09/12/14 85.0 0.00 0.03
QCOM 140912C00086000 C 09/12/14 86.0 0.00 0.03
QCOM 140912C00087000 C 09/12/14 87.0 0.00 0.02
QCOM 140912C00088000 C 09/12/14 88.0 0.00 0.03
QCOM 140912C00089000 C 09/12/14 89.0 0.00 0.03
QCOM 140912C00090000 C 09/12/14 90.0 0.00 0.03
QCOM 140912C00091000 C 09/12/14 91.0 0.00 0.03
QCOM 140912C00092000 C 09/12/14 92.0 0.00 0.03
QCOM 140912C00093000 C 09/12/14 93.0 0.00 0.03
QCOM 140912C00094000 C 09/12/14 94.0 0.00 0.03
QCOM 140912C00095000 C 09/12/14 95.0 0.00 0.03
QCOM 140912C00096000 C 09/12/14 96.0 0.00 0.03
QCOM 140912C00097000 C 09/12/14 97.0 0.00 0.03
QCOM 140912P00068000 P 09/12/14 68.0 0.01 0.04
QCOM 140912P00068500 P 09/12/14 68.5 0.01 0.05
QCOM 140912P00069000 P 09/12/14 69.0 0.02 0.05
QCOM 140912P00069500 P 09/12/14 69.5 0.02 0.06
QCOM 140912P00070000 P 09/12/14 70.0 0.02 0.06
QCOM 140912P00070500 P 09/12/14 70.5 0.02 0.08
QCOM 140912P00071000 P 09/12/14 71.0 0.03 0.07
QCOM 140912P00071500 P 09/12/14 71.5 0.03 0.08
QCOM 140912P00072000 P 09/12/14 72.0 0.03 0.09
QCOM 140912P00072500 P 09/12/14 72.5 0.04 0.11
QCOM 140912P00073000 P 09/12/14 73.0 0.06 0.13
QCOM 140912P00073500 P 09/12/14 73.5 0.10 0.17
QCOM 140912P00074000 P 09/12/14 74.0 0.16 0.20
QCOM 140912P00074500 P 09/12/14 74.5 0.23 0.28
QCOM 140912P00075000 P 09/12/14 75.0 0.33 0.39
QCOM 140912P00076000 P 09/12/14 76.0 0.67 0.71
QCOM 140912P00077000 P 09/12/14 77.0 1.15 1.31
QCOM 140912P00078000 P 09/12/14 78.0 1.77 2.39
QCOM 140912P00079000 P 09/12/14 79.0 2.65 3.30
QCOM 140912P00080000 P 09/12/14 80.0 3.55 4.35
QCOM 140912P00081000 P 09/12/14 81.0 4.40 5.35
QCOM 140912P00082000 P 09/12/14 82.0 5.35 6.35
QCOM 140912P00083000 P 09/12/14 83.0 6.25 7.30
QCOM 140912P00084000 P 09/12/14 84.0 7.25 8.30
QCOM 140912P00085000 P 09/12/14 85.0 8.20 9.60
QCOM 140912P00086000 P 09/12/14 86.0 8.65 10.75
QCOM 140912P00087000 P 09/12/14 87.0 9.65 11.75
QCOM 140912P00088000 P 09/12/14 88.0 10.20 12.40
QCOM 140912P00089000 P 09/12/14 89.0 11.20 13.40
QCOM 140912P00090000 P 09/12/14 90.0 11.65 14.40
QCOM 140912P00091000 P 09/12/14 91.0 12.90 16.75
QCOM 140912P00092000 P 09/12/14 92.0 13.95 17.75
QCOM 140912P00093000 P 09/12/14 93.0 15.00 18.75
QCOM 140912P00094000 P 09/12/14 94.0 16.15 19.75
QCOM 140912P00095000 P 09/12/14 95.0 17.15 20.75
QCOM 140912P00096000 P 09/12/14 96.0 18.15 21.75
QCOM 140912P00097000 P 09/12/14 97.0 18.80 22.75
QCOM 140920C00050000 C 09/20/14 50.0 24.45 26.55
QCOM 140920C00055000 C 09/20/14 55.0 19.90 21.35
QCOM 140920C00060000 C 09/20/14 60.0 15.75 16.35
QCOM 140920C00065000 C 09/20/14 65.0 10.75 11.35
QCOM 140920C00067000 C 09/20/14 67.0 8.80 9.40
QCOM 140920C00067500 C 09/20/14 67.5 8.35 8.80
QCOM 140920C00068000 C 09/20/14 68.0 7.85 8.30
QCOM 140920C00068500 C 09/20/14 68.5 7.35 7.85
QCOM 140920C00069000 C 09/20/14 69.0 6.85 7.35
QCOM 140920C00069500 C 09/20/14 69.5 6.35 6.85
QCOM 140920C00070000 C 09/20/14 70.0 5.85 6.35
QCOM 140920C00070500 C 09/20/14 70.5 5.40 5.85
QCOM 140920C00071000 C 09/20/14 71.0 4.90 5.35
QCOM 140920C00071500 C 09/20/14 71.5 4.40 4.85
QCOM 140920C00072000 C 09/20/14 72.0 3.95 4.40
QCOM 140920C00072500 C 09/20/14 72.5 3.70 3.85
QCOM 140920C00073000 C 09/20/14 73.0 3.20 3.35
QCOM 140920C00073500 C 09/20/14 73.5 2.74 2.88
QCOM 140920C00074000 C 09/20/14 74.0 2.36 2.44
QCOM 140920C00074500 C 09/20/14 74.5 1.85 2.09
QCOM 140920C00075000 C 09/20/14 75.0 1.55 1.64
QCOM 140920C00076000 C 09/20/14 76.0 0.94 1.00
QCOM 140920C00077500 C 09/20/14 77.5 0.36 0.39
QCOM 140920C00079000 C 09/20/14 79.0 0.10 0.12
QCOM 140920C00080000 C 09/20/14 80.0 0.05 0.06
QCOM 140920C00081000 C 09/20/14 81.0 0.01 0.05
QCOM 140920C00082500 C 09/20/14 82.5 0.00 0.04
QCOM 140920C00084000 C 09/20/14 84.0 0.00 0.03
QCOM 140920C00085000 C 09/20/14 85.0 0.00 0.03
QCOM 140920C00086000 C 09/20/14 86.0 0.00 0.03
QCOM 140920C00087500 C 09/20/14 87.5 0.00 0.03
QCOM 140920C00089000 C 09/20/14 89.0 0.00 0.02
QCOM 140920C00090000 C 09/20/14 90.0 0.00 0.02
QCOM 140920C00091000 C 09/20/14 91.0 0.00 0.02
QCOM 140920C00094000 C 09/20/14 94.0 0.00 0.02
QCOM 140920C00095000 C 09/20/14 95.0 0.00 0.03
QCOM 140920C00096000 C 09/20/14 96.0 0.00 0.02
QCOM 140920C00100000 C 09/20/14 100.0 0.00 0.01
QCOM 140920C00105000 C 09/20/14 105.0 0.00 0.03
QCOM 140920C00110000 C 09/20/14 110.0 0.00 0.03
QCOM 140920P00050000 P 09/20/14 50.0 0.00 0.02
QCOM 140920P00055000 P 09/20/14 55.0 0.00 0.03
QCOM 140920P00060000 P 09/20/14 60.0 0.00 0.03
QCOM 140920P00065000 P 09/20/14 65.0 0.00 0.03
QCOM 140920P00067000 P 09/20/14 67.0 0.02 0.05
QCOM 140920P00067500 P 09/20/14 67.5 0.02 0.06
QCOM 140920P00068000 P 09/20/14 68.0 0.02 0.06
QCOM 140920P00068500 P 09/20/14 68.5 0.03 0.07
QCOM 140920P00069000 P 09/20/14 69.0 0.03 0.08
QCOM 140920P00069500 P 09/20/14 69.5 0.03 0.08
QCOM 140920P00070000 P 09/20/14 70.0 0.05 0.08
QCOM 140920P00070500 P 09/20/14 70.5 0.04 0.09
QCOM 140920P00071000 P 09/20/14 71.0 0.05 0.09
QCOM 140920P00071500 P 09/20/14 71.5 0.08 0.11
QCOM 140920P00072000 P 09/20/14 72.0 0.10 0.12
QCOM 140920P00072500 P 09/20/14 72.5 0.12 0.15
QCOM 140920P00073000 P 09/20/14 73.0 0.16 0.18
QCOM 140920P00073500 P 09/20/14 73.5 0.20 0.24
QCOM 140920P00074000 P 09/20/14 74.0 0.27 0.30
QCOM 140920P00074500 P 09/20/14 74.5 0.36 0.39
QCOM 140920P00075000 P 09/20/14 75.0 0.48 0.52
QCOM 140920P00076000 P 09/20/14 76.0 0.78 0.89
QCOM 140920P00077500 P 09/20/14 77.5 1.70 1.79
QCOM 140920P00079000 P 09/20/14 79.0 2.94 3.10
QCOM 140920P00080000 P 09/20/14 80.0 3.85 4.15
QCOM 140920P00081000 P 09/20/14 81.0 4.75 5.15
QCOM 140920P00082500 P 09/20/14 82.5 6.15 6.80
QCOM 140920P00084000 P 09/20/14 84.0 7.70 8.15
QCOM 140920P00085000 P 09/20/14 85.0 8.70 9.15
QCOM 140920P00086000 P 09/20/14 86.0 9.65 10.30
QCOM 140920P00087500 P 09/20/14 87.5 11.15 11.65
QCOM 140920P00089000 P 09/20/14 89.0 11.25 14.50
QCOM 140920P00090000 P 09/20/14 90.0 12.20 14.65
QCOM 140920P00091000 P 09/20/14 91.0 13.20 16.50
QCOM 140920P00094000 P 09/20/14 94.0 16.20 19.15
QCOM 140920P00095000 P 09/20/14 95.0 17.25 19.50
QCOM 140920P00096000 P 09/20/14 96.0 18.25 20.50
QCOM 140920P00100000 P 09/20/14 100.0 22.20 25.20
QCOM 140920P00105000 P 09/20/14 105.0 27.25 30.55
QCOM 140920P00110000 P 09/20/14 110.0 31.95 35.55
QCOM 140926C00065500 C 09/26/14 65.5 9.05 12.40
QCOM 140926C00066000 C 09/26/14 66.0 8.25 11.85
QCOM 140926C00066500 C 09/26/14 66.5 9.05 10.35
QCOM 140926C00067000 C 09/26/14 67.0 8.80 9.60
QCOM 140926C00067500 C 09/26/14 67.5 8.20 9.10
QCOM 140926C00068000 C 09/26/14 68.0 7.65 8.60
QCOM 140926C00068500 C 09/26/14 68.5 7.25 8.10
QCOM 140926C00069000 C 09/26/14 69.0 6.80 7.60
QCOM 140926C00069500 C 09/26/14 69.5 6.25 7.10
QCOM 140926C00070000 C 09/26/14 70.0 5.85 6.65
QCOM 140926C00070500 C 09/26/14 70.5 5.30 6.15
QCOM 140926C00071000 C 09/26/14 71.0 4.85 5.65
QCOM 140926C00071500 C 09/26/14 71.5 4.35 5.15
QCOM 140926C00072000 C 09/26/14 72.0 3.95 4.65
QCOM 140926C00072500 C 09/26/14 72.5 3.60 4.05
QCOM 140926C00073000 C 09/26/14 73.0 3.15 3.70
QCOM 140926C00073500 C 09/26/14 73.5 2.59 3.30
QCOM 140926C00074000 C 09/26/14 74.0 2.25 2.83
QCOM 140926C00074500 C 09/26/14 74.5 2.03 2.40
QCOM 140926C00075000 C 09/26/14 75.0 1.65 1.92
QCOM 140926C00076000 C 09/26/14 76.0 1.05 1.25
QCOM 140926C00077000 C 09/26/14 77.0 0.63 0.79
QCOM 140926C00078000 C 09/26/14 78.0 0.30 0.40
QCOM 140926C00079000 C 09/26/14 79.0 0.14 0.22
QCOM 140926C00080000 C 09/26/14 80.0 0.06 0.12
QCOM 140926C00081000 C 09/26/14 81.0 0.02 0.07
QCOM 140926C00082000 C 09/26/14 82.0 0.01 0.05
QCOM 140926C00083000 C 09/26/14 83.0 0.00 0.04
QCOM 140926C00084000 C 09/26/14 84.0 0.00 0.04
QCOM 140926C00085000 C 09/26/14 85.0 0.00 0.04
QCOM 140926C00086000 C 09/26/14 86.0 0.00 0.03
QCOM 140926C00087000 C 09/26/14 87.0 0.00 0.03
QCOM 140926P00065500 P 09/26/14 65.5 0.02 0.06
QCOM 140926P00066000 P 09/26/14 66.0 0.02 0.07
QCOM 140926P00066500 P 09/26/14 66.5 0.02 0.08
QCOM 140926P00067000 P 09/26/14 67.0 0.03 0.09
QCOM 140926P00067500 P 09/26/14 67.5 0.03 0.10
QCOM 140926P00068000 P 09/26/14 68.0 0.04 0.10
QCOM 140926P00068500 P 09/26/14 68.5 0.04 0.11
QCOM 140926P00069000 P 09/26/14 69.0 0.05 0.11
QCOM 140926P00069500 P 09/26/14 69.5 0.05 0.12
QCOM 140926P00070000 P 09/26/14 70.0 0.06 0.13
QCOM 140926P00070500 P 09/26/14 70.5 0.07 0.14
QCOM 140926P00071000 P 09/26/14 71.0 0.08 0.16
QCOM 140926P00071500 P 09/26/14 71.5 0.09 0.19
QCOM 140926P00072000 P 09/26/14 72.0 0.15 0.20
QCOM 140926P00072500 P 09/26/14 72.5 0.16 0.25
QCOM 140926P00073000 P 09/26/14 73.0 0.21 0.30
QCOM 140926P00073500 P 09/26/14 73.5 0.30 0.39
QCOM 140926P00074000 P 09/26/14 74.0 0.36 0.43
QCOM 140926P00074500 P 09/26/14 74.5 0.48 0.56
QCOM 140926P00075000 P 09/26/14 75.0 0.54 0.68
QCOM 140926P00076000 P 09/26/14 76.0 0.99 1.07
QCOM 140926P00077000 P 09/26/14 77.0 1.48 1.69
QCOM 140926P00078000 P 09/26/14 78.0 2.14 2.58
QCOM 140926P00079000 P 09/26/14 79.0 2.95 3.45
QCOM 140926P00080000 P 09/26/14 80.0 3.60 4.35
QCOM 140926P00081000 P 09/26/14 81.0 4.55 5.30
QCOM 140926P00082000 P 09/26/14 82.0 5.45 6.35
QCOM 140926P00083000 P 09/26/14 83.0 6.45 7.35
QCOM 140926P00084000 P 09/26/14 84.0 7.00 8.30
QCOM 140926P00085000 P 09/26/14 85.0 8.00 9.30
QCOM 140926P00086000 P 09/26/14 86.0 9.15 10.60
QCOM 140926P00087000 P 09/26/14 87.0 9.15 12.60
QCOM 141003C00066000 C 10/03/14 66.0 9.55 10.75
QCOM 141003C00067000 C 10/03/14 67.0 8.75 9.60
QCOM 141003C00068000 C 10/03/14 68.0 7.75 8.65
QCOM 141003C00068500 C 10/03/14 68.5 7.30 8.15
QCOM 141003C00069000 C 10/03/14 69.0 6.85 7.65
QCOM 141003C00069500 C 10/03/14 69.5 6.30 7.15
QCOM 141003C00070000 C 10/03/14 70.0 5.90 6.65
QCOM 141003C00070500 C 10/03/14 70.5 5.40 6.15
QCOM 141003C00071000 C 10/03/14 71.0 4.85 5.70
QCOM 141003C00071500 C 10/03/14 71.5 4.45 5.15
QCOM 141003C00072000 C 10/03/14 72.0 3.95 4.75
QCOM 141003C00072500 C 10/03/14 72.5 3.70 4.05
QCOM 141003C00073000 C 10/03/14 73.0 3.15 3.80
QCOM 141003C00073500 C 10/03/14 73.5 2.74 3.40
QCOM 141003C00074000 C 10/03/14 74.0 2.36 2.93
QCOM 141003C00074500 C 10/03/14 74.5 2.16 2.54
QCOM 141003C00075000 C 10/03/14 75.0 1.79 1.92
QCOM 141003C00076000 C 10/03/14 76.0 1.18 1.38
QCOM 141003C00077000 C 10/03/14 77.0 0.72 0.84
QCOM 141003C00078000 C 10/03/14 78.0 0.41 0.56
QCOM 141003C00079000 C 10/03/14 79.0 0.21 0.31
QCOM 141003C00080000 C 10/03/14 80.0 0.10 0.18
QCOM 141003C00081000 C 10/03/14 81.0 0.05 0.10
QCOM 141003C00082000 C 10/03/14 82.0 0.02 0.06
QCOM 141003C00083000 C 10/03/14 83.0 0.00 0.05
QCOM 141003C00084000 C 10/03/14 84.0 0.00 0.04
QCOM 141003C00085000 C 10/03/14 85.0 0.00 0.04
QCOM 141003C00086000 C 10/03/14 86.0 0.00 0.03
QCOM 141003C00087000 C 10/03/14 87.0 0.00 0.03
QCOM 141003C00088000 C 10/03/14 88.0 0.00 0.03
QCOM 141003C00089000 C 10/03/14 89.0 0.00 0.03
QCOM 141003C00090000 C 10/03/14 90.0 0.00 0.03
QCOM 141003C00091000 C 10/03/14 91.0 0.00 0.03
QCOM 141003C00092000 C 10/03/14 92.0 0.00 0.03
QCOM 141003C00093000 C 10/03/14 93.0 0.00 0.02
QCOM 141003P00066000 P 10/03/14 66.0 0.03 0.09
QCOM 141003P00067000 P 10/03/14 67.0 0.04 0.11
QCOM 141003P00068000 P 10/03/14 68.0 0.05 0.12
QCOM 141003P00068500 P 10/03/14 68.5 0.06 0.13
QCOM 141003P00069000 P 10/03/14 69.0 0.06 0.14
QCOM 141003P00069500 P 10/03/14 69.5 0.07 0.16
QCOM 141003P00070000 P 10/03/14 70.0 0.08 0.15
QCOM 141003P00070500 P 10/03/14 70.5 0.10 0.20
QCOM 141003P00071000 P 10/03/14 71.0 0.12 0.23
QCOM 141003P00071500 P 10/03/14 71.5 0.17 0.25
QCOM 141003P00072000 P 10/03/14 72.0 0.19 0.26
QCOM 141003P00072500 P 10/03/14 72.5 0.23 0.32
QCOM 141003P00073000 P 10/03/14 73.0 0.32 0.37
QCOM 141003P00073500 P 10/03/14 73.5 0.39 0.47
QCOM 141003P00074000 P 10/03/14 74.0 0.48 0.59
QCOM 141003P00074500 P 10/03/14 74.5 0.59 0.69
QCOM 141003P00075000 P 10/03/14 75.0 0.73 0.82
QCOM 141003P00076000 P 10/03/14 76.0 1.12 1.22
QCOM 141003P00077000 P 10/03/14 77.0 1.57 1.84
QCOM 141003P00078000 P 10/03/14 78.0 2.23 2.68
QCOM 141003P00079000 P 10/03/14 79.0 2.95 3.50
QCOM 141003P00080000 P 10/03/14 80.0 3.65 4.40
QCOM 141003P00081000 P 10/03/14 81.0 4.55 5.35
QCOM 141003P00082000 P 10/03/14 82.0 5.50 6.30
QCOM 141003P00083000 P 10/03/14 83.0 6.50 7.35
QCOM 141003P00084000 P 10/03/14 84.0 7.35 8.40
QCOM 141003P00085000 P 10/03/14 85.0 8.15 9.30
QCOM 141003P00086000 P 10/03/14 86.0 9.15 10.30
QCOM 141003P00087000 P 10/03/14 87.0 9.20 12.60
QCOM 141003P00088000 P 10/03/14 88.0 9.75 13.50
QCOM 141003P00089000 P 10/03/14 89.0 10.75 14.50
QCOM 141003P00090000 P 10/03/14 90.0 12.20 15.60
QCOM 141003P00091000 P 10/03/14 91.0 12.75 16.60
QCOM 141003P00092000 P 10/03/14 92.0 13.70 17.75
QCOM 141003P00093000 P 10/03/14 93.0 15.20 18.75
QCOM 141010C00067000 C 10/10/14 67.0 8.70 9.65
QCOM 141010C00068000 C 10/10/14 68.0 7.80 8.65
QCOM 141010C00068500 C 10/10/14 68.5 7.35 8.15
QCOM 141010C00069000 C 10/10/14 69.0 6.90 7.70
QCOM 141010C00069500 C 10/10/14 69.5 6.40 7.20
QCOM 141010C00070000 C 10/10/14 70.0 5.90 6.70
QCOM 141010C00070500 C 10/10/14 70.5 5.45 6.25
QCOM 141010C00071000 C 10/10/14 71.0 5.00 5.80
QCOM 141010C00071500 C 10/10/14 71.5 4.55 5.25
QCOM 141010C00072000 C 10/10/14 72.0 4.10 4.60
QCOM 141010C00072500 C 10/10/14 72.5 3.65 4.10
QCOM 141010C00073000 C 10/10/14 73.0 3.25 3.95
QCOM 141010C00073500 C 10/10/14 73.5 2.84 3.50
QCOM 141010C00074000 C 10/10/14 74.0 2.59 2.90
QCOM 141010C00074500 C 10/10/14 74.5 2.26 2.51
QCOM 141010C00075000 C 10/10/14 75.0 1.90 2.15
QCOM 141010C00076000 C 10/10/14 76.0 1.40 1.53
QCOM 141010C00077000 C 10/10/14 77.0 0.85 0.98
QCOM 141010C00078000 C 10/10/14 78.0 0.50 0.65
QCOM 141010C00079000 C 10/10/14 79.0 0.29 0.42
QCOM 141010C00080000 C 10/10/14 80.0 0.15 0.25
QCOM 141010C00081000 C 10/10/14 81.0 0.07 0.15
QCOM 141010C00082000 C 10/10/14 82.0 0.03 0.09
QCOM 141010C00083000 C 10/10/14 83.0 0.01 0.06
QCOM 141010C00084000 C 10/10/14 84.0 0.00 0.05
QCOM 141010C00085000 C 10/10/14 85.0 0.00 0.04
QCOM 141010C00086000 C 10/10/14 86.0 0.00 0.04
QCOM 141010C00087000 C 10/10/14 87.0 0.00 0.03
QCOM 141010C00088000 C 10/10/14 88.0 0.00 0.03
QCOM 141010C00089000 C 10/10/14 89.0 0.00 0.03
QCOM 141010C00090000 C 10/10/14 90.0 0.00 0.03
QCOM 141010C00091000 C 10/10/14 91.0 0.00 0.03
QCOM 141010C00092000 C 10/10/14 92.0 0.00 0.03
QCOM 141010C00093000 C 10/10/14 93.0 0.00 0.03
QCOM 141010P00067000 P 10/10/14 67.0 0.05 0.13
QCOM 141010P00068000 P 10/10/14 68.0 0.07 0.15
QCOM 141010P00068500 P 10/10/14 68.5 0.07 0.17
QCOM 141010P00069000 P 10/10/14 69.0 0.08 0.18
QCOM 141010P00069500 P 10/10/14 69.5 0.10 0.20
QCOM 141010P00070000 P 10/10/14 70.0 0.12 0.22
QCOM 141010P00070500 P 10/10/14 70.5 0.15 0.26
QCOM 141010P00071000 P 10/10/14 71.0 0.20 0.25
QCOM 141010P00071500 P 10/10/14 71.5 0.23 0.32
QCOM 141010P00072000 P 10/10/14 72.0 0.26 0.36
QCOM 141010P00072500 P 10/10/14 72.5 0.31 0.40
QCOM 141010P00073000 P 10/10/14 73.0 0.41 0.48
QCOM 141010P00073500 P 10/10/14 73.5 0.49 0.60
QCOM 141010P00074000 P 10/10/14 74.0 0.60 0.71
QCOM 141010P00074500 P 10/10/14 74.5 0.73 0.86
QCOM 141010P00075000 P 10/10/14 75.0 0.88 0.95
QCOM 141010P00076000 P 10/10/14 76.0 1.26 1.33
QCOM 141010P00077000 P 10/10/14 77.0 1.76 1.96
QCOM 141010P00078000 P 10/10/14 78.0 2.36 2.64
QCOM 141010P00079000 P 10/10/14 79.0 2.92 3.55
QCOM 141010P00080000 P 10/10/14 80.0 3.70 4.55
QCOM 141010P00081000 P 10/10/14 81.0 4.60 5.35
QCOM 141010P00082000 P 10/10/14 82.0 5.50 6.30
QCOM 141010P00083000 P 10/10/14 83.0 6.50 7.40
QCOM 141010P00084000 P 10/10/14 84.0 7.50 8.35
QCOM 141010P00085000 P 10/10/14 85.0 8.15 9.35
QCOM 141010P00086000 P 10/10/14 86.0 9.15 10.30
QCOM 141010P00087000 P 10/10/14 87.0 9.35 11.85
QCOM 141010P00088000 P 10/10/14 88.0 10.20 13.75
QCOM 141010P00089000 P 10/10/14 89.0 11.15 14.75
QCOM 141010P00090000 P 10/10/14 90.0 11.95 15.50
QCOM 141010P00091000 P 10/10/14 91.0 13.25 16.50
QCOM 141010P00092000 P 10/10/14 92.0 14.25 17.75
QCOM 141010P00093000 P 10/10/14 93.0 14.70 18.75
QCOM 141018C00055000 C 10/18/14 55.0 20.75 21.70
QCOM 141018C00060000 C 10/18/14 60.0 15.80 16.65
QCOM 141018C00065000 C 10/18/14 65.0 10.90 11.35
QCOM 141018C00067500 C 10/18/14 67.5 8.40 8.90
QCOM 141018C00070000 C 10/18/14 70.0 6.15 6.50
QCOM 141018C00072500 C 10/18/14 72.5 3.95 4.15
QCOM 141018C00075000 C 10/18/14 75.0 2.13 2.18
QCOM 141018C00077500 C 10/18/14 77.5 0.84 0.87
QCOM 141018C00080000 C 10/18/14 80.0 0.23 0.25
QCOM 141018C00082500 C 10/18/14 82.5 0.05 0.09
QCOM 141018C00085000 C 10/18/14 85.0 0.01 0.05
QCOM 141018C00087500 C 10/18/14 87.5 0.01 0.03
QCOM 141018C00090000 C 10/18/14 90.0 0.01 0.03
QCOM 141018C00095000 C 10/18/14 95.0 0.00 0.03
QCOM 141018C00100000 C 10/18/14 100.0 0.00 0.02
QCOM 141018P00055000 P 10/18/14 55.0 0.00 0.04
QCOM 141018P00060000 P 10/18/14 60.0 0.01 0.05
QCOM 141018P00065000 P 10/18/14 65.0 0.05 0.10
QCOM 141018P00067500 P 10/18/14 67.5 0.11 0.14
QCOM 141018P00070000 P 10/18/14 70.0 0.17 0.23
QCOM 141018P00072500 P 10/18/14 72.5 0.43 0.45
QCOM 141018P00075000 P 10/18/14 75.0 1.02 1.10
QCOM 141018P00077500 P 10/18/14 77.5 2.20 2.31
QCOM 141018P00080000 P 10/18/14 80.0 4.00 4.35
QCOM 141018P00082500 P 10/18/14 82.5 6.30 6.80
QCOM 141018P00085000 P 10/18/14 85.0 8.50 9.30
QCOM 141018P00087500 P 10/18/14 87.5 10.80 11.95
QCOM 141018P00090000 P 10/18/14 90.0 12.20 15.50
QCOM 141018P00095000 P 10/18/14 95.0 17.20 20.50
QCOM 141018P00100000 P 10/18/14 100.0 22.20 25.50
QCOM 141122C00050000 C 11/22/14 50.0 24.50 26.55
QCOM 141122C00055000 C 11/22/14 55.0 19.85 21.65
QCOM 141122C00060000 C 11/22/14 60.0 15.95 16.55
QCOM 141122C00065000 C 11/22/14 65.0 11.05 11.60
QCOM 141122C00067500 C 11/22/14 67.5 8.65 9.25
QCOM 141122C00070000 C 11/22/14 70.0 6.60 7.00
QCOM 141122C00072500 C 11/22/14 72.5 4.50 5.00
QCOM 141122C00075000 C 11/22/14 75.0 3.00 3.15
QCOM 141122C00077500 C 11/22/14 77.5 1.77 1.80
QCOM 141122C00080000 C 11/22/14 80.0 0.86 0.96
QCOM 141122C00082500 C 11/22/14 82.5 0.39 0.45
QCOM 141122C00085000 C 11/22/14 85.0 0.15 0.21
QCOM 141122C00090000 C 11/22/14 90.0 0.02 0.06
QCOM 141122C00095000 C 11/22/14 95.0 0.00 0.04
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 0.02 0.05
QCOM 141122P00055000 P 11/22/14 55.0 0.03 0.07
QCOM 141122P00060000 P 11/22/14 60.0 0.11 0.13
QCOM 141122P00065000 P 11/22/14 65.0 0.22 0.26
QCOM 141122P00067500 P 11/22/14 67.5 0.36 0.41
QCOM 141122P00070000 P 11/22/14 70.0 0.61 0.68
QCOM 141122P00072500 P 11/22/14 72.5 1.07 1.15
QCOM 141122P00075000 P 11/22/14 75.0 1.89 1.94
QCOM 141122P00077500 P 11/22/14 77.5 3.05 3.15
QCOM 141122P00080000 P 11/22/14 80.0 4.65 4.80
QCOM 141122P00082500 P 11/22/14 82.5 6.50 7.10
QCOM 141122P00085000 P 11/22/14 85.0 8.75 9.40
QCOM 141122P00090000 P 11/22/14 90.0 13.35 14.40
QCOM 141122P00095000 P 11/22/14 95.0 16.90 20.50
QCOM 141122P00100000 P 11/22/14 100.0 21.75 25.60
QCOM 141122P00105000 P 11/22/14 105.0 26.75 30.55
QCOM 150117C00030000 C 01/17/15 30.0 46.05 46.60
QCOM 150117C00035000 C 01/17/15 35.0 40.45 41.45
QCOM 150117C00040000 C 01/17/15 40.0 35.60 36.35
QCOM 150117C00045000 C 01/17/15 45.0 30.80 31.35
QCOM 150117C00050000 C 01/17/15 50.0 26.00 26.40
QCOM 150117C00052500 C 01/17/15 52.5 23.30 24.05
QCOM 150117C00055000 C 01/17/15 55.0 20.85 21.40
QCOM 150117C00057500 C 01/17/15 57.5 18.40 19.05
QCOM 150117C00060000 C 01/17/15 60.0 16.15 16.50
QCOM 150117C00062500 C 01/17/15 62.5 13.70 14.10
QCOM 150117C00065000 C 01/17/15 65.0 11.20 11.75
QCOM 150117C00067500 C 01/17/15 67.5 9.10 9.45
QCOM 150117C00070000 C 01/17/15 70.0 6.95 7.25
QCOM 150117C00072500 C 01/17/15 72.5 5.20 5.35
QCOM 150117C00075000 C 01/17/15 75.0 3.60 3.70
QCOM 150117C00077500 C 01/17/15 77.5 2.33 2.41
QCOM 150117C00080000 C 01/17/15 80.0 1.36 1.47
QCOM 150117C00082500 C 01/17/15 82.5 0.75 0.83
QCOM 150117C00085000 C 01/17/15 85.0 0.41 0.46
QCOM 150117C00087500 C 01/17/15 87.5 0.22 0.26
QCOM 150117C00090000 C 01/17/15 90.0 0.12 0.14
QCOM 150117C00095000 C 01/17/15 95.0 0.02 0.07
QCOM 150117C00100000 C 01/17/15 100.0 0.01 0.04
QCOM 150117C00105000 C 01/17/15 105.0 0.00 0.04
QCOM 150117C00110000 C 01/17/15 110.0 0.00 0.03
QCOM 150117P00030000 P 01/17/15 30.0 0.01 0.03
QCOM 150117P00035000 P 01/17/15 35.0 0.00 0.03
QCOM 150117P00040000 P 01/17/15 40.0 0.00 0.04
QCOM 150117P00045000 P 01/17/15 45.0 0.03 0.05
QCOM 150117P00050000 P 01/17/15 50.0 0.06 0.09
QCOM 150117P00052500 P 01/17/15 52.5 0.06 0.14
QCOM 150117P00055000 P 01/17/15 55.0 0.11 0.16
QCOM 150117P00057500 P 01/17/15 57.5 0.13 0.20
QCOM 150117P00060000 P 01/17/15 60.0 0.19 0.27
QCOM 150117P00062500 P 01/17/15 62.5 0.35 0.38
QCOM 150117P00065000 P 01/17/15 65.0 0.53 0.55
QCOM 150117P00067500 P 01/17/15 67.5 0.77 0.83
QCOM 150117P00070000 P 01/17/15 70.0 1.18 1.24
QCOM 150117P00072500 P 01/17/15 72.5 1.77 1.88
QCOM 150117P00075000 P 01/17/15 75.0 2.74 2.79
QCOM 150117P00077500 P 01/17/15 77.5 3.95 4.05
QCOM 150117P00080000 P 01/17/15 80.0 5.50 5.65
QCOM 150117P00082500 P 01/17/15 82.5 7.40 7.55
QCOM 150117P00085000 P 01/17/15 85.0 9.40 9.80
QCOM 150117P00087500 P 01/17/15 87.5 11.60 12.30
QCOM 150117P00090000 P 01/17/15 90.0 14.00 14.70
QCOM 150117P00095000 P 01/17/15 95.0 18.75 19.65
QCOM 150117P00100000 P 01/17/15 100.0 23.60 24.60
QCOM 150117P00105000 P 01/17/15 105.0 27.50 30.95
QCOM 150117P00110000 P 01/17/15 110.0 32.25 35.80
QCOM 150417C00045000 C 04/17/15 45.0 29.65 33.25
QCOM 150417C00050000 C 04/17/15 50.0 24.25 28.30
QCOM 150417C00055000 C 04/17/15 55.0 19.25 22.50
QCOM 150417C00060000 C 04/17/15 60.0 16.15 17.10
QCOM 150417C00065000 C 04/17/15 65.0 11.65 12.45
QCOM 150417C00067500 C 04/17/15 67.5 9.55 10.25
QCOM 150417C00070000 C 04/17/15 70.0 7.85 8.05
QCOM 150417C00072500 C 04/17/15 72.5 6.15 6.35
QCOM 150417C00075000 C 04/17/15 75.0 4.70 4.85
QCOM 150417C00077500 C 04/17/15 77.5 3.45 3.60
QCOM 150417C00080000 C 04/17/15 80.0 2.46 2.57
QCOM 150417C00082500 C 04/17/15 82.5 1.70 1.80
QCOM 150417C00085000 C 04/17/15 85.0 1.15 1.23
QCOM 150417C00090000 C 04/17/15 90.0 0.49 0.55
QCOM 150417C00095000 C 04/17/15 95.0 0.18 0.25
QCOM 150417C00100000 C 04/17/15 100.0 0.06 0.13
QCOM 150417P00045000 P 04/17/15 45.0 0.08 0.15
QCOM 150417P00050000 P 04/17/15 50.0 0.16 0.24
QCOM 150417P00055000 P 04/17/15 55.0 0.32 0.38
QCOM 150417P00060000 P 04/17/15 60.0 0.62 0.69
QCOM 150417P00065000 P 04/17/15 65.0 1.20 1.27
QCOM 150417P00067500 P 04/17/15 67.5 1.65 1.74
QCOM 150417P00070000 P 04/17/15 70.0 2.27 2.37
QCOM 150417P00072500 P 04/17/15 72.5 3.05 3.20
QCOM 150417P00075000 P 04/17/15 75.0 4.10 4.25
QCOM 150417P00077500 P 04/17/15 77.5 5.40 5.55
QCOM 150417P00080000 P 04/17/15 80.0 6.90 7.05
QCOM 150417P00082500 P 04/17/15 82.5 8.65 8.80
QCOM 150417P00085000 P 04/17/15 85.0 10.60 10.75
QCOM 150417P00090000 P 04/17/15 90.0 14.55 15.55
QCOM 150417P00095000 P 04/17/15 95.0 19.20 20.20
QCOM 150417P00100000 P 04/17/15 100.0 22.50 26.15
QCOM 160115C00040000 C 01/15/16 40.0 34.00 38.35
QCOM 160115C00045000 C 01/15/16 45.0 30.05 32.25
QCOM 160115C00050000 C 01/15/16 50.0 25.25 27.55
QCOM 160115C00055000 C 01/15/16 55.0 21.40 22.10
QCOM 160115C00057500 C 01/15/16 57.5 19.00 19.70
QCOM 160115C00060000 C 01/15/16 60.0 16.95 18.35
QCOM 160115C00062500 C 01/15/16 62.5 14.95 16.30
QCOM 160115C00065000 C 01/15/16 65.0 13.35 14.25
QCOM 160115C00067500 C 01/15/16 67.5 11.50 12.75
QCOM 160115C00070000 C 01/15/16 70.0 10.10 10.30
QCOM 160115C00072500 C 01/15/16 72.5 8.65 8.85
QCOM 160115C00075000 C 01/15/16 75.0 7.30 7.50
QCOM 160115C00077500 C 01/15/16 77.5 6.15 6.30
QCOM 160115C00080000 C 01/15/16 80.0 5.10 5.25
QCOM 160115C00082500 C 01/15/16 82.5 4.20 4.35
QCOM 160115C00085000 C 01/15/16 85.0 3.40 3.60
QCOM 160115C00087500 C 01/15/16 87.5 2.80 2.93
QCOM 160115C00090000 C 01/15/16 90.0 2.30 2.40
QCOM 160115C00095000 C 01/15/16 95.0 1.47 1.58
QCOM 160115C00100000 C 01/15/16 100.0 0.94 1.02
QCOM 160115C00105000 C 01/15/16 105.0 0.59 0.68
QCOM 160115C00110000 C 01/15/16 110.0 0.38 0.47
QCOM 160115C00115000 C 01/15/16 115.0 0.25 0.33
QCOM 160115C00120000 C 01/15/16 120.0 0.14 0.25
QCOM 160115P00040000 P 01/15/16 40.0 0.34 0.44
QCOM 160115P00045000 P 01/15/16 45.0 0.57 0.68
QCOM 160115P00050000 P 01/15/16 50.0 0.93 1.00
QCOM 160115P00055000 P 01/15/16 55.0 1.49 1.58
QCOM 160115P00057500 P 01/15/16 57.5 1.87 2.00
QCOM 160115P00060000 P 01/15/16 60.0 2.34 2.46
QCOM 160115P00062500 P 01/15/16 62.5 2.90 3.05
QCOM 160115P00065000 P 01/15/16 65.0 3.60 3.70
QCOM 160115P00067500 P 01/15/16 67.5 4.35 4.50
QCOM 160115P00070000 P 01/15/16 70.0 5.25 5.45
QCOM 160115P00072500 P 01/15/16 72.5 6.30 6.50
QCOM 160115P00075000 P 01/15/16 75.0 7.50 7.70
QCOM 160115P00077500 P 01/15/16 77.5 8.80 9.00
QCOM 160115P00080000 P 01/15/16 80.0 10.30 10.55
QCOM 160115P00082500 P 01/15/16 82.5 11.90 12.15
QCOM 160115P00085000 P 01/15/16 85.0 13.60 13.90
QCOM 160115P00087500 P 01/15/16 87.5 15.50 15.75
QCOM 160115P00090000 P 01/15/16 90.0 17.45 17.70
QCOM 160115P00095000 P 01/15/16 95.0 20.80 22.20
QCOM 160115P00100000 P 01/15/16 100.0 25.15 26.75
QCOM 160115P00105000 P 01/15/16 105.0 29.50 31.80
QCOM 160115P00110000 P 01/15/16 110.0 34.20 36.55
QCOM 160115P00115000 P 01/15/16 115.0 39.05 41.40
QCOM 160115P00120000 P 01/15/16 120.0 43.95 46.25

OPRA data is delayed 15 minutes.