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 (2017-06-16)Premium Content

Qualcomm Inc (QCOM)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 170623C00042000 C 06/23/17 42.0 13.95 15.35
QCOM 170623C00043000 C 06/23/17 43.0 12.10 14.45
QCOM 170623C00044000 C 06/23/17 44.0 10.75 14.05
QCOM 170623C00045000 C 06/23/17 45.0 9.80 12.90
QCOM 170623C00045500 C 06/23/17 45.5 9.25 12.50
QCOM 170623C00046000 C 06/23/17 46.0 9.55 11.25
QCOM 170623C00046500 C 06/23/17 46.5 8.25 11.55
QCOM 170623C00047000 C 06/23/17 47.0 8.50 10.35
QCOM 170623C00047500 C 06/23/17 47.5 7.25 10.60
QCOM 170623C00048000 C 06/23/17 48.0 6.75 10.15
QCOM 170623C00048500 C 06/23/17 48.5 6.25 9.75
QCOM 170623C00049000 C 06/23/17 49.0 5.75 9.00
QCOM 170623C00049500 C 06/23/17 49.5 6.75 7.70
QCOM 170623C00050000 C 06/23/17 50.0 6.25 6.85
QCOM 170623C00050500 C 06/23/17 50.5 4.30 7.70
QCOM 170623C00051000 C 06/23/17 51.0 5.40 6.00
QCOM 170623C00051500 C 06/23/17 51.5 4.75 6.75
QCOM 170623C00052000 C 06/23/17 52.0 4.35 4.65
QCOM 170623C00052500 C 06/23/17 52.5 3.70 4.05
QCOM 170623C00053000 C 06/23/17 53.0 3.45 3.55
QCOM 170623C00053500 C 06/23/17 53.5 2.96 3.05
QCOM 170623C00054000 C 06/23/17 54.0 2.45 2.53
QCOM 170623C00054500 C 06/23/17 54.5 1.91 2.07
QCOM 170623C00055000 C 06/23/17 55.0 1.44 1.54
QCOM 170623C00055500 C 06/23/17 55.5 0.97 1.04
QCOM 170623C00056000 C 06/23/17 56.0 0.52 0.59
QCOM 170623C00056500 C 06/23/17 56.5 0.20 0.23
QCOM 170623C00057000 C 06/23/17 57.0 0.05 0.08
QCOM 170623C00057500 C 06/23/17 57.5 0.02 0.03
QCOM 170623C00058000 C 06/23/17 58.0 0.00 0.03
QCOM 170623C00058500 C 06/23/17 58.5 0.00 0.03
QCOM 170623C00059000 C 06/23/17 59.0 0.00 0.03
QCOM 170623C00059500 C 06/23/17 59.5 0.00 0.03
QCOM 170623C00060000 C 06/23/17 60.0 0.00 0.01
QCOM 170623C00060500 C 06/23/17 60.5 0.00 0.03
QCOM 170623C00061000 C 06/23/17 61.0 0.00 0.02
QCOM 170623C00061500 C 06/23/17 61.5 0.00 0.02
QCOM 170623C00062000 C 06/23/17 62.0 0.00 0.02
QCOM 170623C00062500 C 06/23/17 62.5 0.00 0.02
QCOM 170623C00063000 C 06/23/17 63.0 0.00 0.02
QCOM 170623C00063500 C 06/23/17 63.5 0.00 0.02
QCOM 170623C00064000 C 06/23/17 64.0 0.00 0.02
QCOM 170623C00064500 C 06/23/17 64.5 0.00 0.02
QCOM 170623C00065000 C 06/23/17 65.0 0.00 0.02
QCOM 170623C00066000 C 06/23/17 66.0 0.00 0.02
QCOM 170623C00067000 C 06/23/17 67.0 0.00 0.02
QCOM 170623C00067500 C 06/23/17 67.5 0.00 0.02
QCOM 170623C00070000 C 06/23/17 70.0 0.00 0.02
QCOM 170623C00072500 C 06/23/17 72.5 0.00 0.02
QCOM 170623C00075000 C 06/23/17 75.0 0.00 0.02
QCOM 170623C00080000 C 06/23/17 80.0 0.00 0.02
QCOM 170623C00085000 C 06/23/17 85.0 0.00 0.02
QCOM 170623P00042000 P 06/23/17 42.0 0.00 0.02
QCOM 170623P00043000 P 06/23/17 43.0 0.00 0.02
QCOM 170623P00044000 P 06/23/17 44.0 0.00 0.02
QCOM 170623P00045000 P 06/23/17 45.0 0.00 0.02
QCOM 170623P00045500 P 06/23/17 45.5 0.00 0.02
QCOM 170623P00046000 P 06/23/17 46.0 0.00 0.02
QCOM 170623P00046500 P 06/23/17 46.5 0.00 0.02
QCOM 170623P00047000 P 06/23/17 47.0 0.00 0.02
QCOM 170623P00047500 P 06/23/17 47.5 0.00 0.02
QCOM 170623P00048000 P 06/23/17 48.0 0.00 0.02
QCOM 170623P00048500 P 06/23/17 48.5 0.00 0.02
QCOM 170623P00049000 P 06/23/17 49.0 0.00 0.02
QCOM 170623P00049500 P 06/23/17 49.5 0.00 0.02
QCOM 170623P00050000 P 06/23/17 50.0 0.00 0.02
QCOM 170623P00050500 P 06/23/17 50.5 0.00 0.02
QCOM 170623P00051000 P 06/23/17 51.0 0.00 0.02
QCOM 170623P00051500 P 06/23/17 51.5 0.00 0.02
QCOM 170623P00052000 P 06/23/17 52.0 0.00 0.02
QCOM 170623P00052500 P 06/23/17 52.5 0.00 0.02
QCOM 170623P00053000 P 06/23/17 53.0 0.00 0.02
QCOM 170623P00053500 P 06/23/17 53.5 0.00 0.02
QCOM 170623P00054000 P 06/23/17 54.0 0.00 0.02
QCOM 170623P00054500 P 06/23/17 54.5 0.00 0.02
QCOM 170623P00055000 P 06/23/17 55.0 0.00 0.02
QCOM 170623P00055500 P 06/23/17 55.5 0.01 0.03
QCOM 170623P00056000 P 06/23/17 56.0 0.06 0.09
QCOM 170623P00056500 P 06/23/17 56.5 0.21 0.25
QCOM 170623P00057000 P 06/23/17 57.0 0.53 0.61
QCOM 170623P00057500 P 06/23/17 57.5 0.98 1.06
QCOM 170623P00058000 P 06/23/17 58.0 1.47 1.55
QCOM 170623P00058500 P 06/23/17 58.5 1.97 2.05
QCOM 170623P00059000 P 06/23/17 59.0 2.47 2.58
QCOM 170623P00059500 P 06/23/17 59.5 2.97 3.10
QCOM 170623P00060000 P 06/23/17 60.0 3.45 3.60
QCOM 170623P00060500 P 06/23/17 60.5 3.95 4.25
QCOM 170623P00061000 P 06/23/17 61.0 4.30 6.25
QCOM 170623P00061500 P 06/23/17 61.5 4.70 6.75
QCOM 170623P00062000 P 06/23/17 62.0 5.20 7.25
QCOM 170623P00062500 P 06/23/17 62.5 5.85 7.70
QCOM 170623P00063000 P 06/23/17 63.0 6.20 8.25
QCOM 170623P00063500 P 06/23/17 63.5 6.70 8.75
QCOM 170623P00064000 P 06/23/17 64.0 7.30 9.25
QCOM 170623P00064500 P 06/23/17 64.5 7.85 9.70
QCOM 170623P00065000 P 06/23/17 65.0 6.85 10.05
QCOM 170623P00066000 P 06/23/17 66.0 7.95 11.10
QCOM 170623P00067000 P 06/23/17 67.0 8.85 12.10
QCOM 170623P00067500 P 06/23/17 67.5 9.50 12.50
QCOM 170623P00070000 P 06/23/17 70.0 13.40 14.65
QCOM 170623P00072500 P 06/23/17 72.5 14.35 17.50
QCOM 170623P00075000 P 06/23/17 75.0 16.85 20.10
QCOM 170623P00080000 P 06/23/17 80.0 23.00 24.85
QCOM 170623P00085000 P 06/23/17 85.0 28.30 28.85
QCOM 170630C00043000 C 06/30/17 43.0 12.85 15.30
QCOM 170630C00044000 C 06/30/17 44.0 10.65 14.65
QCOM 170630C00045000 C 06/30/17 45.0 9.45 13.65
QCOM 170630C00045500 C 06/30/17 45.5 8.95 13.25
QCOM 170630C00046000 C 06/30/17 46.0 8.45 12.75
QCOM 170630C00046500 C 06/30/17 46.5 8.05 12.20
QCOM 170630C00047000 C 06/30/17 47.0 7.50 11.70
QCOM 170630C00047500 C 06/30/17 47.5 7.20 11.15
QCOM 170630C00048000 C 06/30/17 48.0 6.70 10.35
QCOM 170630C00048500 C 06/30/17 48.5 6.65 9.80
QCOM 170630C00049000 C 06/30/17 49.0 6.15 9.70
QCOM 170630C00049500 C 06/30/17 49.5 5.55 8.40
QCOM 170630C00050000 C 06/30/17 50.0 6.25 7.65
QCOM 170630C00050500 C 06/30/17 50.5 5.80 6.65
QCOM 170630C00051000 C 06/30/17 51.0 5.45 5.70
QCOM 170630C00051500 C 06/30/17 51.5 4.60 6.40
QCOM 170630C00052000 C 06/30/17 52.0 4.40 5.95
QCOM 170630C00052500 C 06/30/17 52.5 3.95 4.25
QCOM 170630C00053000 C 06/30/17 53.0 3.30 5.85
QCOM 170630C00053500 C 06/30/17 53.5 1.66 5.25
QCOM 170630C00054000 C 06/30/17 54.0 2.53 2.70
QCOM 170630C00054500 C 06/30/17 54.5 2.09 2.18
QCOM 170630C00055000 C 06/30/17 55.0 1.65 1.72
QCOM 170630C00055500 C 06/30/17 55.5 1.25 1.32
QCOM 170630C00056000 C 06/30/17 56.0 0.90 0.96
QCOM 170630C00056500 C 06/30/17 56.5 0.59 0.66
QCOM 170630C00057000 C 06/30/17 57.0 0.38 0.42
QCOM 170630C00057500 C 06/30/17 57.5 0.23 0.26
QCOM 170630C00058000 C 06/30/17 58.0 0.13 0.16
QCOM 170630C00058500 C 06/30/17 58.5 0.08 0.10
QCOM 170630C00059000 C 06/30/17 59.0 0.04 0.06
QCOM 170630C00059500 C 06/30/17 59.5 0.03 0.04
QCOM 170630C00060000 C 06/30/17 60.0 0.01 0.03
QCOM 170630C00060500 C 06/30/17 60.5 0.00 0.04
QCOM 170630C00061000 C 06/30/17 61.0 0.00 0.02
QCOM 170630C00061500 C 06/30/17 61.5 0.00 0.02
QCOM 170630C00062000 C 06/30/17 62.0 0.00 0.03
QCOM 170630C00062500 C 06/30/17 62.5 0.00 0.03
QCOM 170630C00063000 C 06/30/17 63.0 0.00 0.03
QCOM 170630C00063500 C 06/30/17 63.5 0.00 0.03
QCOM 170630C00064000 C 06/30/17 64.0 0.00 0.02
QCOM 170630C00064500 C 06/30/17 64.5 0.00 0.03
QCOM 170630C00065000 C 06/30/17 65.0 0.00 0.01
QCOM 170630C00066000 C 06/30/17 66.0 0.00 0.03
QCOM 170630C00067500 C 06/30/17 67.5 0.00 0.02
QCOM 170630C00070000 C 06/30/17 70.0 0.00 0.02
QCOM 170630C00072500 C 06/30/17 72.5 0.00 0.02
QCOM 170630C00075000 C 06/30/17 75.0 0.00 0.02
QCOM 170630P00043000 P 06/30/17 43.0 0.00 0.02
QCOM 170630P00044000 P 06/30/17 44.0 0.00 0.02
QCOM 170630P00045000 P 06/30/17 45.0 0.00 0.02
QCOM 170630P00045500 P 06/30/17 45.5 0.00 0.02
QCOM 170630P00046000 P 06/30/17 46.0 0.00 0.02
QCOM 170630P00046500 P 06/30/17 46.5 0.00 0.02
QCOM 170630P00047000 P 06/30/17 47.0 0.00 0.02
QCOM 170630P00047500 P 06/30/17 47.5 0.00 0.02
QCOM 170630P00048000 P 06/30/17 48.0 0.00 0.02
QCOM 170630P00048500 P 06/30/17 48.5 0.00 0.02
QCOM 170630P00049000 P 06/30/17 49.0 0.00 0.02
QCOM 170630P00049500 P 06/30/17 49.5 0.00 0.02
QCOM 170630P00050000 P 06/30/17 50.0 0.00 0.02
QCOM 170630P00050500 P 06/30/17 50.5 0.00 0.02
QCOM 170630P00051000 P 06/30/17 51.0 0.00 0.02
QCOM 170630P00051500 P 06/30/17 51.5 0.00 0.03
QCOM 170630P00052000 P 06/30/17 52.0 0.01 0.03
QCOM 170630P00052500 P 06/30/17 52.5 0.02 0.03
QCOM 170630P00053000 P 06/30/17 53.0 0.03 0.04
QCOM 170630P00053500 P 06/30/17 53.5 0.04 0.06
QCOM 170630P00054000 P 06/30/17 54.0 0.06 0.08
QCOM 170630P00054500 P 06/30/17 54.5 0.10 0.12
QCOM 170630P00055000 P 06/30/17 55.0 0.16 0.19
QCOM 170630P00055500 P 06/30/17 55.5 0.25 0.29
QCOM 170630P00056000 P 06/30/17 56.0 0.39 0.44
QCOM 170630P00056500 P 06/30/17 56.5 0.60 0.65
QCOM 170630P00057000 P 06/30/17 57.0 0.87 0.93
QCOM 170630P00057500 P 06/30/17 57.5 1.21 1.28
QCOM 170630P00058000 P 06/30/17 58.0 1.61 1.68
QCOM 170630P00058500 P 06/30/17 58.5 2.04 2.13
QCOM 170630P00059000 P 06/30/17 59.0 2.51 2.70
QCOM 170630P00059500 P 06/30/17 59.5 2.99 3.20
QCOM 170630P00060000 P 06/30/17 60.0 3.45 3.70
QCOM 170630P00060500 P 06/30/17 60.5 3.40 4.25
QCOM 170630P00061000 P 06/30/17 61.0 3.15 6.25
QCOM 170630P00061500 P 06/30/17 61.5 3.35 6.90
QCOM 170630P00062000 P 06/30/17 62.0 3.95 7.25
QCOM 170630P00062500 P 06/30/17 62.5 4.60 7.85
QCOM 170630P00063000 P 06/30/17 63.0 4.75 8.30
QCOM 170630P00063500 P 06/30/17 63.5 5.55 8.85
QCOM 170630P00064000 P 06/30/17 64.0 6.20 9.90
QCOM 170630P00064500 P 06/30/17 64.5 6.40 10.30
QCOM 170630P00065000 P 06/30/17 65.0 7.05 10.95
QCOM 170630P00066000 P 06/30/17 66.0 7.35 11.60
QCOM 170630P00067500 P 06/30/17 67.5 9.20 12.85
QCOM 170630P00070000 P 06/30/17 70.0 11.95 15.30
QCOM 170630P00072500 P 06/30/17 72.5 14.30 18.30
QCOM 170630P00075000 P 06/30/17 75.0 16.90 19.00
QCOM 170707C00045000 C 07/07/17 45.0 9.95 13.10
QCOM 170707C00046000 C 07/07/17 46.0 8.55 12.80
QCOM 170707C00047000 C 07/07/17 47.0 7.80 11.10
QCOM 170707C00047500 C 07/07/17 47.5 7.05 11.15
QCOM 170707C00048000 C 07/07/17 48.0 6.55 10.80
QCOM 170707C00048500 C 07/07/17 48.5 7.00 8.80
QCOM 170707C00049000 C 07/07/17 49.0 7.40 7.85
QCOM 170707C00049500 C 07/07/17 49.5 5.85 8.70
QCOM 170707C00050000 C 07/07/17 50.0 6.35 7.00
QCOM 170707C00050500 C 07/07/17 50.5 5.85 6.30
QCOM 170707C00051000 C 07/07/17 51.0 4.35 7.35
QCOM 170707C00051500 C 07/07/17 51.5 4.95 5.30
QCOM 170707C00052000 C 07/07/17 52.0 4.20 4.85
QCOM 170707C00052500 C 07/07/17 52.5 2.82 5.70
QCOM 170707C00053000 C 07/07/17 53.0 3.50 3.85
QCOM 170707C00053500 C 07/07/17 53.5 3.05 3.30
QCOM 170707C00054000 C 07/07/17 54.0 2.58 2.91
QCOM 170707C00054500 C 07/07/17 54.5 2.20 2.28
QCOM 170707C00055000 C 07/07/17 55.0 1.79 1.87
QCOM 170707C00055500 C 07/07/17 55.5 1.41 1.48
QCOM 170707C00056000 C 07/07/17 56.0 1.08 1.15
QCOM 170707C00056500 C 07/07/17 56.5 0.78 0.86
QCOM 170707C00057000 C 07/07/17 57.0 0.57 0.63
QCOM 170707C00057500 C 07/07/17 57.5 0.39 0.44
QCOM 170707C00058000 C 07/07/17 58.0 0.24 0.31
QCOM 170707C00058500 C 07/07/17 58.5 0.16 0.20
QCOM 170707C00059000 C 07/07/17 59.0 0.09 0.13
QCOM 170707C00059500 C 07/07/17 59.5 0.05 0.09
QCOM 170707C00060000 C 07/07/17 60.0 0.03 0.06
QCOM 170707C00060500 C 07/07/17 60.5 0.01 0.04
QCOM 170707C00061000 C 07/07/17 61.0 0.00 0.03
QCOM 170707C00061500 C 07/07/17 61.5 0.00 0.03
QCOM 170707C00062000 C 07/07/17 62.0 0.00 0.02
QCOM 170707C00062500 C 07/07/17 62.5 0.00 0.02
QCOM 170707C00063000 C 07/07/17 63.0 0.00 0.02
QCOM 170707C00063500 C 07/07/17 63.5 0.00 0.02
QCOM 170707C00064000 C 07/07/17 64.0 0.00 0.02
QCOM 170707C00064500 C 07/07/17 64.5 0.00 0.02
QCOM 170707C00065000 C 07/07/17 65.0 0.00 0.02
QCOM 170707C00066000 C 07/07/17 66.0 0.00 0.02
QCOM 170707C00067500 C 07/07/17 67.5 0.00 0.02
QCOM 170707C00070000 C 07/07/17 70.0 0.00 0.02
QCOM 170707C00072500 C 07/07/17 72.5 0.00 0.02
QCOM 170707P00045000 P 07/07/17 45.0 0.00 0.02
QCOM 170707P00046000 P 07/07/17 46.0 0.00 0.02
QCOM 170707P00047000 P 07/07/17 47.0 0.00 0.02
QCOM 170707P00047500 P 07/07/17 47.5 0.00 0.02
QCOM 170707P00048000 P 07/07/17 48.0 0.00 0.02
QCOM 170707P00048500 P 07/07/17 48.5 0.00 0.02
QCOM 170707P00049000 P 07/07/17 49.0 0.00 0.02
QCOM 170707P00049500 P 07/07/17 49.5 0.00 0.02
QCOM 170707P00050000 P 07/07/17 50.0 0.00 0.03
QCOM 170707P00050500 P 07/07/17 50.5 0.01 0.03
QCOM 170707P00051000 P 07/07/17 51.0 0.01 0.04
QCOM 170707P00051500 P 07/07/17 51.5 0.02 0.05
QCOM 170707P00052000 P 07/07/17 52.0 0.03 0.05
QCOM 170707P00052500 P 07/07/17 52.5 0.05 0.07
QCOM 170707P00053000 P 07/07/17 53.0 0.07 0.09
QCOM 170707P00053500 P 07/07/17 53.5 0.09 0.12
QCOM 170707P00054000 P 07/07/17 54.0 0.13 0.17
QCOM 170707P00054500 P 07/07/17 54.5 0.19 0.24
QCOM 170707P00055000 P 07/07/17 55.0 0.27 0.33
QCOM 170707P00055500 P 07/07/17 55.5 0.39 0.48
QCOM 170707P00056000 P 07/07/17 56.0 0.56 0.62
QCOM 170707P00056500 P 07/07/17 56.5 0.78 0.84
QCOM 170707P00057000 P 07/07/17 57.0 1.04 1.11
QCOM 170707P00057500 P 07/07/17 57.5 1.35 1.44
QCOM 170707P00058000 P 07/07/17 58.0 1.71 1.80
QCOM 170707P00058500 P 07/07/17 58.5 2.11 2.30
QCOM 170707P00059000 P 07/07/17 59.0 2.23 2.77
QCOM 170707P00059500 P 07/07/17 59.5 2.92 3.25
QCOM 170707P00060000 P 07/07/17 60.0 3.45 3.60
QCOM 170707P00060500 P 07/07/17 60.5 3.85 4.15
QCOM 170707P00061000 P 07/07/17 61.0 3.35 6.00
QCOM 170707P00061500 P 07/07/17 61.5 4.85 6.75
QCOM 170707P00062000 P 07/07/17 62.0 4.05 7.20
QCOM 170707P00062500 P 07/07/17 62.5 4.35 7.80
QCOM 170707P00063000 P 07/07/17 63.0 5.25 8.30
QCOM 170707P00063500 P 07/07/17 63.5 5.60 8.50
QCOM 170707P00064000 P 07/07/17 64.0 5.75 9.30
QCOM 170707P00064500 P 07/07/17 64.5 6.90 9.80
QCOM 170707P00065000 P 07/07/17 65.0 6.50 10.40
QCOM 170707P00066000 P 07/07/17 66.0 7.60 11.65
QCOM 170707P00067500 P 07/07/17 67.5 9.00 12.95
QCOM 170707P00070000 P 07/07/17 70.0 11.50 15.45
QCOM 170707P00072500 P 07/07/17 72.5 14.70 17.40
QCOM 170714C00050000 C 07/14/17 50.0 6.50 6.75
QCOM 170714C00051000 C 07/14/17 51.0 4.35 7.40
QCOM 170714C00052000 C 07/14/17 52.0 3.45 6.40
QCOM 170714C00053000 C 07/14/17 53.0 3.50 3.90
QCOM 170714C00054000 C 07/14/17 54.0 2.73 2.86
QCOM 170714C00055000 C 07/14/17 55.0 1.94 2.06
QCOM 170714C00056000 C 07/14/17 56.0 1.26 1.38
QCOM 170714C00057000 C 07/14/17 57.0 0.73 0.87
QCOM 170714C00058000 C 07/14/17 58.0 0.36 0.49
QCOM 170714C00059000 C 07/14/17 59.0 0.19 0.26
QCOM 170714C00060000 C 07/14/17 60.0 0.09 0.12
QCOM 170714C00061000 C 07/14/17 61.0 0.04 0.07
QCOM 170714C00062000 C 07/14/17 62.0 0.00 0.04
QCOM 170714C00063000 C 07/14/17 63.0 0.00 0.02
QCOM 170714C00064000 C 07/14/17 64.0 0.00 0.02
QCOM 170714C00065000 C 07/14/17 65.0 0.00 0.02
QCOM 170714P00050000 P 07/14/17 50.0 0.00 0.06
QCOM 170714P00051000 P 07/14/17 51.0 0.03 0.07
QCOM 170714P00052000 P 07/14/17 52.0 0.06 0.11
QCOM 170714P00053000 P 07/14/17 53.0 0.12 0.18
QCOM 170714P00054000 P 07/14/17 54.0 0.23 0.31
QCOM 170714P00055000 P 07/14/17 55.0 0.41 0.51
QCOM 170714P00056000 P 07/14/17 56.0 0.73 0.83
QCOM 170714P00057000 P 07/14/17 57.0 1.18 1.33
QCOM 170714P00058000 P 07/14/17 58.0 1.84 2.07
QCOM 170714P00059000 P 07/14/17 59.0 2.60 2.81
QCOM 170714P00060000 P 07/14/17 60.0 3.40 3.75
QCOM 170714P00061000 P 07/14/17 61.0 4.40 4.65
QCOM 170714P00062000 P 07/14/17 62.0 4.50 7.25
QCOM 170714P00063000 P 07/14/17 63.0 6.15 6.65
QCOM 170714P00064000 P 07/14/17 64.0 6.15 9.25
QCOM 170714P00065000 P 07/14/17 65.0 8.10 9.25
QCOM 170721C00030000 C 07/21/17 30.0 25.65 27.70
QCOM 170721C00035000 C 07/21/17 35.0 20.10 24.00
QCOM 170721C00040000 C 07/21/17 40.0 16.25 17.15
QCOM 170721C00045000 C 07/21/17 45.0 11.45 11.90
QCOM 170721C00046000 C 07/21/17 46.0 9.90 12.20
QCOM 170721C00047000 C 07/21/17 47.0 9.55 10.15
QCOM 170721C00047500 C 07/21/17 47.5 9.00 9.65
QCOM 170721C00048000 C 07/21/17 48.0 7.35 10.25
QCOM 170721C00048500 C 07/21/17 48.5 7.35 8.45
QCOM 170721C00049000 C 07/21/17 49.0 7.60 7.80
QCOM 170721C00049500 C 07/21/17 49.5 7.10 7.35
QCOM 170721C00050000 C 07/21/17 50.0 6.65 6.85
QCOM 170721C00050500 C 07/21/17 50.5 6.15 6.40
QCOM 170721C00051000 C 07/21/17 51.0 5.50 5.90
QCOM 170721C00051500 C 07/21/17 51.5 5.25 5.50
QCOM 170721C00052000 C 07/21/17 52.0 4.85 4.95
QCOM 170721C00052500 C 07/21/17 52.5 4.40 4.55
QCOM 170721C00053000 C 07/21/17 53.0 3.95 4.10
QCOM 170721C00053500 C 07/21/17 53.5 3.55 3.70
QCOM 170721C00054000 C 07/21/17 54.0 3.20 3.35
QCOM 170721C00054500 C 07/21/17 54.5 2.84 2.94
QCOM 170721C00055000 C 07/21/17 55.0 2.50 2.61
QCOM 170721C00055500 C 07/21/17 55.5 2.19 2.27
QCOM 170721C00056000 C 07/21/17 56.0 1.89 1.98
QCOM 170721C00056500 C 07/21/17 56.5 1.61 1.70
QCOM 170721C00057000 C 07/21/17 57.0 1.37 1.45
QCOM 170721C00057500 C 07/21/17 57.5 1.15 1.23
QCOM 170721C00058000 C 07/21/17 58.0 0.95 1.01
QCOM 170721C00058500 C 07/21/17 58.5 0.78 0.84
QCOM 170721C00059000 C 07/21/17 59.0 0.63 0.69
QCOM 170721C00059500 C 07/21/17 59.5 0.51 0.56
QCOM 170721C00060000 C 07/21/17 60.0 0.40 0.45
QCOM 170721C00060500 C 07/21/17 60.5 0.32 0.36
QCOM 170721C00061000 C 07/21/17 61.0 0.25 0.29
QCOM 170721C00061500 C 07/21/17 61.5 0.20 0.24
QCOM 170721C00062000 C 07/21/17 62.0 0.15 0.18
QCOM 170721C00062500 C 07/21/17 62.5 0.12 0.14
QCOM 170721C00063000 C 07/21/17 63.0 0.09 0.10
QCOM 170721C00063500 C 07/21/17 63.5 0.07 0.08
QCOM 170721C00064000 C 07/21/17 64.0 0.05 0.06
QCOM 170721C00064500 C 07/21/17 64.5 0.03 0.05
QCOM 170721C00065000 C 07/21/17 65.0 0.03 0.04
QCOM 170721C00066000 C 07/21/17 66.0 0.00 0.03
QCOM 170721C00067500 C 07/21/17 67.5 0.00 0.02
QCOM 170721C00070000 C 07/21/17 70.0 0.00 0.02
QCOM 170721C00072500 C 07/21/17 72.5 0.00 0.02
QCOM 170721C00075000 C 07/21/17 75.0 0.00 0.02
QCOM 170721C00077500 C 07/21/17 77.5 0.00 0.02
QCOM 170721C00080000 C 07/21/17 80.0 0.00 0.02
QCOM 170721C00085000 C 07/21/17 85.0 0.00 0.02
QCOM 170721C00090000 C 07/21/17 90.0 0.00 0.02
QCOM 170721C00095000 C 07/21/17 95.0 0.00 0.02
QCOM 170721C00100000 C 07/21/17 100.0 0.00 0.02
QCOM 170721P00030000 P 07/21/17 30.0 0.00 0.02
QCOM 170721P00035000 P 07/21/17 35.0 0.00 0.02
QCOM 170721P00040000 P 07/21/17 40.0 0.00 0.02
QCOM 170721P00045000 P 07/21/17 45.0 0.01 0.03
QCOM 170721P00046000 P 07/21/17 46.0 0.03 0.04
QCOM 170721P00047000 P 07/21/17 47.0 0.04 0.06
QCOM 170721P00047500 P 07/21/17 47.5 0.06 0.07
QCOM 170721P00048000 P 07/21/17 48.0 0.07 0.08
QCOM 170721P00048500 P 07/21/17 48.5 0.08 0.10
QCOM 170721P00049000 P 07/21/17 49.0 0.10 0.12
QCOM 170721P00049500 P 07/21/17 49.5 0.12 0.14
QCOM 170721P00050000 P 07/21/17 50.0 0.15 0.17
QCOM 170721P00050500 P 07/21/17 50.5 0.18 0.20
QCOM 170721P00051000 P 07/21/17 51.0 0.21 0.25
QCOM 170721P00051500 P 07/21/17 51.5 0.25 0.33
QCOM 170721P00052000 P 07/21/17 52.0 0.32 0.35
QCOM 170721P00052500 P 07/21/17 52.5 0.39 0.42
QCOM 170721P00053000 P 07/21/17 53.0 0.47 0.51
QCOM 170721P00053500 P 07/21/17 53.5 0.56 0.61
QCOM 170721P00054000 P 07/21/17 54.0 0.67 0.72
QCOM 170721P00054500 P 07/21/17 54.5 0.79 0.85
QCOM 170721P00055000 P 07/21/17 55.0 0.97 1.00
QCOM 170721P00055500 P 07/21/17 55.5 1.13 1.19
QCOM 170721P00056000 P 07/21/17 56.0 1.33 1.39
QCOM 170721P00056500 P 07/21/17 56.5 1.55 1.62
QCOM 170721P00057000 P 07/21/17 57.0 1.80 1.87
QCOM 170721P00057500 P 07/21/17 57.5 2.07 2.16
QCOM 170721P00058000 P 07/21/17 58.0 2.37 2.46
QCOM 170721P00058500 P 07/21/17 58.5 2.70 2.79
QCOM 170721P00059000 P 07/21/17 59.0 3.00 3.15
QCOM 170721P00059500 P 07/21/17 59.5 3.40 3.55
QCOM 170721P00060000 P 07/21/17 60.0 3.80 3.95
QCOM 170721P00060500 P 07/21/17 60.5 4.20 4.35
QCOM 170721P00061000 P 07/21/17 61.0 4.60 4.80
QCOM 170721P00061500 P 07/21/17 61.5 4.95 5.25
QCOM 170721P00062000 P 07/21/17 62.0 5.45 5.70
QCOM 170721P00062500 P 07/21/17 62.5 5.95 6.15
QCOM 170721P00063000 P 07/21/17 63.0 6.40 7.55
QCOM 170721P00063500 P 07/21/17 63.5 6.90 7.15
QCOM 170721P00064000 P 07/21/17 64.0 7.25 7.85
QCOM 170721P00064500 P 07/21/17 64.5 7.90 8.80
QCOM 170721P00065000 P 07/21/17 65.0 8.35 8.60
QCOM 170721P00066000 P 07/21/17 66.0 8.50 10.90
QCOM 170721P00067500 P 07/21/17 67.5 10.30 11.75
QCOM 170721P00070000 P 07/21/17 70.0 13.05 14.45
QCOM 170721P00072500 P 07/21/17 72.5 15.75 16.90
QCOM 170721P00075000 P 07/21/17 75.0 16.60 20.00
QCOM 170721P00077500 P 07/21/17 77.5 19.10 23.20
QCOM 170721P00080000 P 07/21/17 80.0 21.50 24.95
QCOM 170721P00085000 P 07/21/17 85.0 26.70 29.95
QCOM 170721P00090000 P 07/21/17 90.0 31.60 35.00
QCOM 170721P00095000 P 07/21/17 95.0 38.10 38.65
QCOM 170721P00100000 P 07/21/17 100.0 42.75 44.00
QCOM 170728C00045000 C 07/28/17 45.0 11.50 11.75
QCOM 170728C00050000 C 07/28/17 50.0 6.65 7.05
QCOM 170728C00051000 C 07/28/17 51.0 5.75 6.00
QCOM 170728C00052000 C 07/28/17 52.0 4.90 5.05
QCOM 170728C00053000 C 07/28/17 53.0 4.05 4.20
QCOM 170728C00054000 C 07/28/17 54.0 3.30 3.50
QCOM 170728C00055000 C 07/28/17 55.0 2.60 2.79
QCOM 170728C00056000 C 07/28/17 56.0 1.97 2.15
QCOM 170728C00057000 C 07/28/17 57.0 1.46 1.62
QCOM 170728C00058000 C 07/28/17 58.0 1.04 1.17
QCOM 170728C00059000 C 07/28/17 59.0 0.71 0.85
QCOM 170728C00060000 C 07/28/17 60.0 0.49 0.57
QCOM 170728C00061000 C 07/28/17 61.0 0.32 0.41
QCOM 170728C00062000 C 07/28/17 62.0 0.20 0.27
QCOM 170728C00063000 C 07/28/17 63.0 0.12 0.19
QCOM 170728C00064000 C 07/28/17 64.0 0.07 0.13
QCOM 170728C00065000 C 07/28/17 65.0 0.04 0.09
QCOM 170728P00045000 P 07/28/17 45.0 0.01 0.08
QCOM 170728P00050000 P 07/28/17 50.0 0.17 0.25
QCOM 170728P00051000 P 07/28/17 51.0 0.25 0.32
QCOM 170728P00052000 P 07/28/17 52.0 0.35 0.44
QCOM 170728P00053000 P 07/28/17 53.0 0.52 0.61
QCOM 170728P00054000 P 07/28/17 54.0 0.75 0.84
QCOM 170728P00055000 P 07/28/17 55.0 1.01 1.13
QCOM 170728P00056000 P 07/28/17 56.0 1.40 1.50
QCOM 170728P00057000 P 07/28/17 57.0 1.87 2.01
QCOM 170728P00058000 P 07/28/17 58.0 2.41 2.58
QCOM 170728P00059000 P 07/28/17 59.0 3.10 3.25
QCOM 170728P00060000 P 07/28/17 60.0 3.85 4.05
QCOM 170728P00061000 P 07/28/17 61.0 4.70 4.85
QCOM 170728P00062000 P 07/28/17 62.0 4.80 6.20
QCOM 170728P00063000 P 07/28/17 63.0 5.35 6.70
QCOM 170728P00064000 P 07/28/17 64.0 7.10 7.65
QCOM 170728P00065000 P 07/28/17 65.0 7.95 8.70
QCOM 170804C00050000 C 08/04/17 50.0 6.05 7.95
QCOM 170804C00051000 C 08/04/17 51.0 5.65 6.25
QCOM 170804C00052000 C 08/04/17 52.0 4.80 5.40
QCOM 170804C00053000 C 08/04/17 53.0 3.90 4.50
QCOM 170804C00054000 C 08/04/17 54.0 3.25 3.70
QCOM 170804C00055000 C 08/04/17 55.0 2.58 3.00
QCOM 170804C00056000 C 08/04/17 56.0 2.06 2.40
QCOM 170804C00057000 C 08/04/17 57.0 1.47 1.81
QCOM 170804C00058000 C 08/04/17 58.0 1.08 1.38
QCOM 170804C00059000 C 08/04/17 59.0 0.73 1.04
QCOM 170804C00060000 C 08/04/17 60.0 0.52 0.76
QCOM 170804C00061000 C 08/04/17 61.0 0.32 0.60
QCOM 170804C00062000 C 08/04/17 62.0 0.19 0.45
QCOM 170804C00063000 C 08/04/17 63.0 0.12 0.33
QCOM 170804P00050000 P 08/04/17 50.0 0.17 0.45
QCOM 170804P00051000 P 08/04/17 51.0 0.23 0.55
QCOM 170804P00052000 P 08/04/17 52.0 0.36 0.62
QCOM 170804P00053000 P 08/04/17 53.0 0.50 0.79
QCOM 170804P00054000 P 08/04/17 54.0 0.74 1.03
QCOM 170804P00055000 P 08/04/17 55.0 1.06 1.35
QCOM 170804P00056000 P 08/04/17 56.0 1.35 1.75
QCOM 170804P00057000 P 08/04/17 57.0 1.85 2.31
QCOM 170804P00058000 P 08/04/17 58.0 2.48 2.87
QCOM 170804P00059000 P 08/04/17 59.0 3.15 3.45
QCOM 170804P00060000 P 08/04/17 60.0 3.80 4.35
QCOM 170804P00061000 P 08/04/17 61.0 4.60 5.15
QCOM 170804P00062000 P 08/04/17 62.0 5.45 6.05
QCOM 170804P00063000 P 08/04/17 63.0 5.40 7.45
QCOM 170818C00045000 C 08/18/17 45.0 11.65 11.75
QCOM 170818C00050000 C 08/18/17 50.0 6.85 7.05
QCOM 170818C00052500 C 08/18/17 52.5 4.80 5.00
QCOM 170818C00055000 C 08/18/17 55.0 2.95 3.10
QCOM 170818C00057500 C 08/18/17 57.5 1.63 1.70
QCOM 170818C00060000 C 08/18/17 60.0 0.78 0.83
QCOM 170818C00062500 C 08/18/17 62.5 0.34 0.37
QCOM 170818C00065000 C 08/18/17 65.0 0.13 0.17
QCOM 170818C00067500 C 08/18/17 67.5 0.06 0.07
QCOM 170818C00070000 C 08/18/17 70.0 0.01 0.04
QCOM 170818C00075000 C 08/18/17 75.0 0.00 0.02
QCOM 170818C00080000 C 08/18/17 80.0 0.00 0.02
QCOM 170818C00085000 C 08/18/17 85.0 0.00 0.02
QCOM 170818P00045000 P 08/18/17 45.0 0.09 0.10
QCOM 170818P00050000 P 08/18/17 50.0 0.35 0.39
QCOM 170818P00052500 P 08/18/17 52.5 0.69 0.74
QCOM 170818P00055000 P 08/18/17 55.0 1.35 1.42
QCOM 170818P00057500 P 08/18/17 57.5 2.47 2.58
QCOM 170818P00060000 P 08/18/17 60.0 4.10 4.25
QCOM 170818P00062500 P 08/18/17 62.5 6.15 6.30
QCOM 170818P00065000 P 08/18/17 65.0 8.50 8.65
QCOM 170818P00067500 P 08/18/17 67.5 10.90 11.10
QCOM 170818P00070000 P 08/18/17 70.0 12.70 14.95
QCOM 170818P00075000 P 08/18/17 75.0 17.20 19.80
QCOM 170818P00080000 P 08/18/17 80.0 22.00 24.70
QCOM 170818P00085000 P 08/18/17 85.0 27.40 29.80
QCOM 170915C00045000 C 09/15/17 45.0 11.45 13.25
QCOM 170915C00050000 C 09/15/17 50.0 7.05 7.20
QCOM 170915C00052500 C 09/15/17 52.5 5.00 5.10
QCOM 170915C00055000 C 09/15/17 55.0 3.25 3.35
QCOM 170915C00057500 C 09/15/17 57.5 1.96 1.99
QCOM 170915C00060000 C 09/15/17 60.0 1.05 1.09
QCOM 170915C00062500 C 09/15/17 62.5 0.50 0.56
QCOM 170915C00065000 C 09/15/17 65.0 0.24 0.28
QCOM 170915C00070000 C 09/15/17 70.0 0.05 0.07
QCOM 170915P00045000 P 09/15/17 45.0 0.17 0.22
QCOM 170915P00050000 P 09/15/17 50.0 0.62 0.66
QCOM 170915P00052500 P 09/15/17 52.5 1.11 1.17
QCOM 170915P00055000 P 09/15/17 55.0 1.93 2.01
QCOM 170915P00057500 P 09/15/17 57.5 3.15 3.25
QCOM 170915P00060000 P 09/15/17 60.0 4.80 4.95
QCOM 170915P00062500 P 09/15/17 62.5 6.75 6.95
QCOM 170915P00065000 P 09/15/17 65.0 8.95 9.40
QCOM 170915P00070000 P 09/15/17 70.0 12.35 15.10
QCOM 171020C00035000 C 10/20/17 35.0 19.45 23.75
QCOM 171020C00040000 C 10/20/17 40.0 15.15 17.15
QCOM 171020C00045000 C 10/20/17 45.0 10.45 12.65
QCOM 171020C00050000 C 10/20/17 50.0 7.20 7.35
QCOM 171020C00052500 C 10/20/17 52.5 5.25 5.45
QCOM 171020C00055000 C 10/20/17 55.0 3.55 3.70
QCOM 171020C00057500 C 10/20/17 57.5 2.30 2.40
QCOM 171020C00060000 C 10/20/17 60.0 1.37 1.45
QCOM 171020C00062500 C 10/20/17 62.5 0.78 0.84
QCOM 171020C00065000 C 10/20/17 65.0 0.42 0.47
QCOM 171020C00067500 C 10/20/17 67.5 0.21 0.27
QCOM 171020C00070000 C 10/20/17 70.0 0.11 0.16
QCOM 171020C00075000 C 10/20/17 75.0 0.03 0.05
QCOM 171020C00080000 C 10/20/17 80.0 0.00 0.03
QCOM 171020C00085000 C 10/20/17 85.0 0.00 0.04
QCOM 171020P00035000 P 10/20/17 35.0 0.02 0.08
QCOM 171020P00040000 P 10/20/17 40.0 0.10 0.11
QCOM 171020P00045000 P 10/20/17 45.0 0.28 0.33
QCOM 171020P00050000 P 10/20/17 50.0 0.86 0.90
QCOM 171020P00052500 P 10/20/17 52.5 1.45 1.53
QCOM 171020P00055000 P 10/20/17 55.0 2.32 2.42
QCOM 171020P00057500 P 10/20/17 57.5 3.50 3.65
QCOM 171020P00060000 P 10/20/17 60.0 5.10 5.25
QCOM 171020P00062500 P 10/20/17 62.5 7.00 7.15
QCOM 171020P00065000 P 10/20/17 65.0 9.15 9.30
QCOM 171020P00067500 P 10/20/17 67.5 9.85 11.65
QCOM 171020P00070000 P 10/20/17 70.0 12.45 14.30
QCOM 171020P00075000 P 10/20/17 75.0 17.15 19.55
QCOM 171020P00080000 P 10/20/17 80.0 21.60 25.50
QCOM 171020P00085000 P 10/20/17 85.0 26.60 30.80
QCOM 180119C00023000 C 01/19/18 23.0 32.75 35.25
QCOM 180119C00025000 C 01/19/18 25.0 29.40 33.60
QCOM 180119C00030000 C 01/19/18 30.0 25.75 27.50
QCOM 180119C00035000 C 01/19/18 35.0 21.50 22.00
QCOM 180119C00040000 C 01/19/18 40.0 16.55 17.25
QCOM 180119C00045000 C 01/19/18 45.0 12.00 12.70
QCOM 180119C00050000 C 01/19/18 50.0 7.90 8.05
QCOM 180119C00052500 C 01/19/18 52.5 6.10 6.30
QCOM 180119C00055000 C 01/19/18 55.0 4.60 4.75
QCOM 180119C00057500 C 01/19/18 57.5 3.40 3.50
QCOM 180119C00060000 C 01/19/18 60.0 2.45 2.50
QCOM 180119C00062500 C 01/19/18 62.5 1.64 1.76
QCOM 180119C00065000 C 01/19/18 65.0 1.09 1.20
QCOM 180119C00067500 C 01/19/18 67.5 0.73 0.81
QCOM 180119C00070000 C 01/19/18 70.0 0.47 0.55
QCOM 180119C00072500 C 01/19/18 72.5 0.30 0.37
QCOM 180119C00075000 C 01/19/18 75.0 0.20 0.26
QCOM 180119C00077500 C 01/19/18 77.5 0.13 0.17
QCOM 180119C00080000 C 01/19/18 80.0 0.09 0.13
QCOM 180119C00085000 C 01/19/18 85.0 0.04 0.07
QCOM 180119C00090000 C 01/19/18 90.0 0.01 0.04
QCOM 180119C00095000 C 01/19/18 95.0 0.00 0.03
QCOM 180119C00100000 C 01/19/18 100.0 0.01 0.02
QCOM 180119P00023000 P 01/19/18 23.0 0.00 0.05
QCOM 180119P00025000 P 01/19/18 25.0 0.01 0.06
QCOM 180119P00030000 P 01/19/18 30.0 0.08 0.12
QCOM 180119P00035000 P 01/19/18 35.0 0.18 0.22
QCOM 180119P00040000 P 01/19/18 40.0 0.39 0.45
QCOM 180119P00045000 P 01/19/18 45.0 0.86 0.95
QCOM 180119P00050000 P 01/19/18 50.0 1.82 1.92
QCOM 180119P00052500 P 01/19/18 52.5 2.60 2.70
QCOM 180119P00055000 P 01/19/18 55.0 3.60 3.75
QCOM 180119P00057500 P 01/19/18 57.5 4.85 5.00
QCOM 180119P00060000 P 01/19/18 60.0 6.40 6.55
QCOM 180119P00062500 P 01/19/18 62.5 8.15 8.30
QCOM 180119P00065000 P 01/19/18 65.0 10.00 10.30
QCOM 180119P00067500 P 01/19/18 67.5 12.10 12.40
QCOM 180119P00070000 P 01/19/18 70.0 14.35 14.65
QCOM 180119P00072500 P 01/19/18 72.5 16.40 17.00
QCOM 180119P00075000 P 01/19/18 75.0 19.05 19.45
QCOM 180119P00077500 P 01/19/18 77.5 20.90 21.85
QCOM 180119P00080000 P 01/19/18 80.0 23.90 24.35
QCOM 180119P00085000 P 01/19/18 85.0 28.70 29.40
QCOM 180119P00090000 P 01/19/18 90.0 33.10 34.70
QCOM 180119P00095000 P 01/19/18 95.0 37.65 40.10
QCOM 180119P00100000 P 01/19/18 100.0 42.55 44.95
QCOM 180615C00030000 C 06/15/18 30.0 24.70 29.00
QCOM 180615C00035000 C 06/15/18 35.0 19.50 24.20
QCOM 180615C00040000 C 06/15/18 40.0 14.60 18.50
QCOM 180615C00045000 C 06/15/18 45.0 12.50 12.85
QCOM 180615C00050000 C 06/15/18 50.0 8.80 9.10
QCOM 180615C00052500 C 06/15/18 52.5 7.20 7.40
QCOM 180615C00055000 C 06/15/18 55.0 5.80 6.00
QCOM 180615C00057500 C 06/15/18 57.5 4.60 4.80
QCOM 180615C00060000 C 06/15/18 60.0 3.60 3.80
QCOM 180615C00062500 C 06/15/18 62.5 2.78 2.92
QCOM 180615C00065000 C 06/15/18 65.0 2.12 2.24
QCOM 180615C00067500 C 06/15/18 67.5 1.60 1.71
QCOM 180615C00070000 C 06/15/18 70.0 1.21 1.29
QCOM 180615C00075000 C 06/15/18 75.0 0.66 0.75
QCOM 180615C00080000 C 06/15/18 80.0 0.36 0.44
QCOM 180615C00085000 C 06/15/18 85.0 0.19 0.26
QCOM 180615P00030000 P 06/15/18 30.0 0.26 0.34
QCOM 180615P00035000 P 06/15/18 35.0 0.53 0.60
QCOM 180615P00040000 P 06/15/18 40.0 1.01 1.11
QCOM 180615P00045000 P 06/15/18 45.0 1.87 1.98
QCOM 180615P00050000 P 06/15/18 50.0 3.25 3.40
QCOM 180615P00052500 P 06/15/18 52.5 4.20 4.35
QCOM 180615P00055000 P 06/15/18 55.0 5.30 5.50
QCOM 180615P00057500 P 06/15/18 57.5 6.60 6.80
QCOM 180615P00060000 P 06/15/18 60.0 8.05 8.30
QCOM 180615P00062500 P 06/15/18 62.5 9.75 9.95
QCOM 180615P00065000 P 06/15/18 65.0 11.55 11.85
QCOM 180615P00067500 P 06/15/18 67.5 13.40 13.75
QCOM 180615P00070000 P 06/15/18 70.0 15.45 15.85
QCOM 180615P00075000 P 06/15/18 75.0 19.80 22.15
QCOM 180615P00080000 P 06/15/18 80.0 22.35 26.95
QCOM 180615P00085000 P 06/15/18 85.0 27.55 32.00
QCOM 180921C00030000 C 09/21/18 30.0 25.40 28.95
QCOM 180921C00035000 C 09/21/18 35.0 19.50 24.20
QCOM 180921C00040000 C 09/21/18 40.0 14.75 19.50
QCOM 180921C00045000 C 09/21/18 45.0 12.75 13.15
QCOM 180921C00050000 C 09/21/18 50.0 9.20 9.55
QCOM 180921C00052500 C 09/21/18 52.5 7.70 7.95
QCOM 180921C00055000 C 09/21/18 55.0 6.35 6.55
QCOM 180921C00057500 C 09/21/18 57.5 5.20 5.40
QCOM 180921C00060000 C 09/21/18 60.0 4.20 4.40
QCOM 180921C00062500 C 09/21/18 62.5 3.35 3.55
QCOM 180921C00065000 C 09/21/18 65.0 2.62 2.80
QCOM 180921C00067500 C 09/21/18 67.5 2.11 2.23
QCOM 180921C00070000 C 09/21/18 70.0 1.64 1.75
QCOM 180921C00075000 C 09/21/18 75.0 1.00 1.09
QCOM 180921C00080000 C 09/21/18 80.0 0.60 0.68
QCOM 180921C00085000 C 09/21/18 85.0 0.35 0.44
QCOM 180921P00030000 P 09/21/18 30.0 0.40 0.49
QCOM 180921P00035000 P 09/21/18 35.0 0.77 0.87
QCOM 180921P00040000 P 09/21/18 40.0 1.39 1.51
QCOM 180921P00045000 P 09/21/18 45.0 2.45 2.58
QCOM 180921P00050000 P 09/21/18 50.0 3.90 4.15
QCOM 180921P00052500 P 09/21/18 52.5 5.00 5.15
QCOM 180921P00055000 P 09/21/18 55.0 6.05 6.30
QCOM 180921P00057500 P 09/21/18 57.5 7.35 7.65
QCOM 180921P00060000 P 09/21/18 60.0 8.85 9.15
QCOM 180921P00062500 P 09/21/18 62.5 10.50 10.75
QCOM 180921P00065000 P 09/21/18 65.0 12.25 12.55
QCOM 180921P00067500 P 09/21/18 67.5 14.20 14.45
QCOM 180921P00070000 P 09/21/18 70.0 16.10 16.45
QCOM 180921P00075000 P 09/21/18 75.0 20.35 20.80
QCOM 180921P00080000 P 09/21/18 80.0 22.65 27.40
QCOM 180921P00085000 P 09/21/18 85.0 27.40 32.00
QCOM 190118C00030000 C 01/18/19 30.0 24.90 29.00
QCOM 190118C00035000 C 01/18/19 35.0 19.30 24.00
QCOM 190118C00040000 C 01/18/19 40.0 17.00 17.50
QCOM 190118C00045000 C 01/18/19 45.0 13.05 13.55
QCOM 190118C00050000 C 01/18/19 50.0 9.65 10.05
QCOM 190118C00052500 C 01/18/19 52.5 8.25 8.55
QCOM 190118C00055000 C 01/18/19 55.0 7.00 7.25
QCOM 190118C00057500 C 01/18/19 57.5 5.80 6.10
QCOM 190118C00060000 C 01/18/19 60.0 4.80 5.10
QCOM 190118C00062500 C 01/18/19 62.5 4.00 4.20
QCOM 190118C00065000 C 01/18/19 65.0 3.25 3.45
QCOM 190118C00067500 C 01/18/19 67.5 2.57 2.83
QCOM 190118C00070000 C 01/18/19 70.0 2.08 2.34
QCOM 190118C00072500 C 01/18/19 72.5 1.75 1.88
QCOM 190118C00075000 C 01/18/19 75.0 1.35 1.55
QCOM 190118C00077500 C 01/18/19 77.5 1.10 1.27
QCOM 190118C00080000 C 01/18/19 80.0 0.87 1.00
QCOM 190118C00085000 C 01/18/19 85.0 0.57 0.70
QCOM 190118C00090000 C 01/18/19 90.0 0.38 0.49
QCOM 190118C00095000 C 01/18/19 95.0 0.25 0.34
QCOM 190118C00100000 C 01/18/19 100.0 0.16 0.26
QCOM 190118C00105000 C 01/18/19 105.0 0.11 0.22
QCOM 190118P00030000 P 01/18/19 30.0 0.60 0.68
QCOM 190118P00035000 P 01/18/19 35.0 1.08 1.20
QCOM 190118P00040000 P 01/18/19 40.0 1.86 2.02
QCOM 190118P00045000 P 01/18/19 45.0 3.05 3.25
QCOM 190118P00050000 P 01/18/19 50.0 4.70 4.95
QCOM 190118P00052500 P 01/18/19 52.5 5.80 5.95
QCOM 190118P00055000 P 01/18/19 55.0 6.95 7.15
QCOM 190118P00057500 P 01/18/19 57.5 8.20 8.50
QCOM 190118P00060000 P 01/18/19 60.0 9.70 10.00
QCOM 190118P00062500 P 01/18/19 62.5 11.30 11.65
QCOM 190118P00065000 P 01/18/19 65.0 13.05 13.30
QCOM 190118P00067500 P 01/18/19 67.5 14.95 15.20
QCOM 190118P00070000 P 01/18/19 70.0 16.90 17.10
QCOM 190118P00072500 P 01/18/19 72.5 18.70 19.30
QCOM 190118P00075000 P 01/18/19 75.0 20.80 21.50
QCOM 190118P00077500 P 01/18/19 77.5 23.00 23.70
QCOM 190118P00080000 P 01/18/19 80.0 25.15 25.75
QCOM 190118P00085000 P 01/18/19 85.0 27.60 32.40
QCOM 190118P00090000 P 01/18/19 90.0 32.25 36.95
QCOM 190118P00095000 P 01/18/19 95.0 37.10 41.80
QCOM 190118P00100000 P 01/18/19 100.0 41.80 46.40
QCOM 190118P00105000 P 01/18/19 105.0 46.60 51.40

OPRA data is delayed 15 minutes.