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 (2015-06-19)Premium Content

Qualcomm Inc (QCOM)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 150807C00046000 C 08/07/15 46.0 16.70 20.20
QCOM 150807C00047000 C 08/07/15 47.0 15.70 19.15
QCOM 150807C00048000 C 08/07/15 48.0 14.70 16.90
QCOM 150807C00049000 C 08/07/15 49.0 13.70 15.60
QCOM 150807C00050000 C 08/07/15 50.0 13.85 14.85
QCOM 150807C00053000 C 08/07/15 53.0 10.85 11.85
QCOM 150807C00054000 C 08/07/15 54.0 10.05 10.80
QCOM 150807C00054500 C 08/07/15 54.5 9.70 10.05
QCOM 150807C00055000 C 08/07/15 55.0 9.20 9.55
QCOM 150807C00055500 C 08/07/15 55.5 8.70 9.05
QCOM 150807C00056000 C 08/07/15 56.0 8.20 8.55
QCOM 150807C00056500 C 08/07/15 56.5 7.70 8.05
QCOM 150807C00057000 C 08/07/15 57.0 7.20 7.55
QCOM 150807C00057500 C 08/07/15 57.5 6.70 7.05
QCOM 150807C00058000 C 08/07/15 58.0 6.20 6.55
QCOM 150807C00058500 C 08/07/15 58.5 5.70 6.00
QCOM 150807C00059000 C 08/07/15 59.0 5.20 5.50
QCOM 150807C00059500 C 08/07/15 59.5 4.80 5.10
QCOM 150807C00060000 C 08/07/15 60.0 4.25 4.50
QCOM 150807C00060500 C 08/07/15 60.5 3.75 4.00
QCOM 150807C00061000 C 08/07/15 61.0 3.25 3.55
QCOM 150807C00061500 C 08/07/15 61.5 2.76 3.10
QCOM 150807C00062000 C 08/07/15 62.0 2.27 2.55
QCOM 150807C00062500 C 08/07/15 62.5 1.91 2.09
QCOM 150807C00063000 C 08/07/15 63.0 1.49 1.61
QCOM 150807C00063500 C 08/07/15 63.5 1.13 1.20
QCOM 150807C00064000 C 08/07/15 64.0 0.77 0.85
QCOM 150807C00064500 C 08/07/15 64.5 0.49 0.55
QCOM 150807C00065000 C 08/07/15 65.0 0.29 0.33
QCOM 150807C00065500 C 08/07/15 65.5 0.16 0.19
QCOM 150807C00066000 C 08/07/15 66.0 0.08 0.11
QCOM 150807C00066500 C 08/07/15 66.5 0.00 0.25
QCOM 150807C00067000 C 08/07/15 67.0 0.02 0.07
QCOM 150807C00067500 C 08/07/15 67.5 0.00 0.20
QCOM 150807C00068000 C 08/07/15 68.0 0.00 0.09
QCOM 150807C00068500 C 08/07/15 68.5 0.00 0.05
QCOM 150807C00069000 C 08/07/15 69.0 0.00 0.16
QCOM 150807C00069500 C 08/07/15 69.5 0.00 0.16
QCOM 150807C00070000 C 08/07/15 70.0 0.00 0.11
QCOM 150807C00070500 C 08/07/15 70.5 0.00 0.16
QCOM 150807C00071000 C 08/07/15 71.0 0.00 0.17
QCOM 150807C00071500 C 08/07/15 71.5 0.00 0.16
QCOM 150807C00072000 C 08/07/15 72.0 0.00 0.17
QCOM 150807C00072500 C 08/07/15 72.5 0.00 0.16
QCOM 150807C00073000 C 08/07/15 73.0 0.00 0.17
QCOM 150807C00073500 C 08/07/15 73.5 0.00 0.16
QCOM 150807C00074000 C 08/07/15 74.0 0.00 0.17
QCOM 150807C00075000 C 08/07/15 75.0 0.00 0.12
QCOM 150807C00080000 C 08/07/15 80.0 0.00 0.10
QCOM 150807C00085000 C 08/07/15 85.0 0.00 0.16
QCOM 150807C00090000 C 08/07/15 90.0 0.00 0.11
QCOM 150807C00095000 C 08/07/15 95.0 0.00 0.16
QCOM 150807P00046000 P 08/07/15 46.0 0.00 0.16
QCOM 150807P00047000 P 08/07/15 47.0 0.00 0.15
QCOM 150807P00048000 P 08/07/15 48.0 0.00 0.16
QCOM 150807P00049000 P 08/07/15 49.0 0.00 0.16
QCOM 150807P00050000 P 08/07/15 50.0 0.00 0.16
QCOM 150807P00053000 P 08/07/15 53.0 0.00 0.16
QCOM 150807P00054000 P 08/07/15 54.0 0.00 0.16
QCOM 150807P00054500 P 08/07/15 54.5 0.00 0.16
QCOM 150807P00055000 P 08/07/15 55.0 0.00 0.07
QCOM 150807P00055500 P 08/07/15 55.5 0.00 0.16
QCOM 150807P00056000 P 08/07/15 56.0 0.00 0.16
QCOM 150807P00056500 P 08/07/15 56.5 0.00 0.17
QCOM 150807P00057000 P 08/07/15 57.0 0.00 0.17
QCOM 150807P00057500 P 08/07/15 57.5 0.00 0.16
QCOM 150807P00058000 P 08/07/15 58.0 0.00 0.18
QCOM 150807P00058500 P 08/07/15 58.5 0.00 0.17
QCOM 150807P00059000 P 08/07/15 59.0 0.00 0.13
QCOM 150807P00059500 P 08/07/15 59.5 0.03 0.13
QCOM 150807P00060000 P 08/07/15 60.0 0.03 0.13
QCOM 150807P00060500 P 08/07/15 60.5 0.04 0.09
QCOM 150807P00061000 P 08/07/15 61.0 0.05 0.13
QCOM 150807P00061500 P 08/07/15 61.5 0.05 0.09
QCOM 150807P00062000 P 08/07/15 62.0 0.06 0.13
QCOM 150807P00062500 P 08/07/15 62.5 0.08 0.20
QCOM 150807P00063000 P 08/07/15 63.0 0.16 0.19
QCOM 150807P00063500 P 08/07/15 63.5 0.25 0.28
QCOM 150807P00064000 P 08/07/15 64.0 0.39 0.42
QCOM 150807P00064500 P 08/07/15 64.5 0.60 0.66
QCOM 150807P00065000 P 08/07/15 65.0 0.88 1.01
QCOM 150807P00065500 P 08/07/15 65.5 1.24 1.46
QCOM 150807P00066000 P 08/07/15 66.0 1.41 1.86
QCOM 150807P00066500 P 08/07/15 66.5 1.64 2.34
QCOM 150807P00067000 P 08/07/15 67.0 2.05 2.86
QCOM 150807P00067500 P 08/07/15 67.5 2.77 3.30
QCOM 150807P00068000 P 08/07/15 68.0 3.05 3.80
QCOM 150807P00068500 P 08/07/15 68.5 3.55 4.30
QCOM 150807P00069000 P 08/07/15 69.0 4.00 4.80
QCOM 150807P00069500 P 08/07/15 69.5 4.45 5.30
QCOM 150807P00070000 P 08/07/15 70.0 4.95 5.90
QCOM 150807P00070500 P 08/07/15 70.5 5.15 6.35
QCOM 150807P00071000 P 08/07/15 71.0 5.85 6.85
QCOM 150807P00071500 P 08/07/15 71.5 6.25 7.40
QCOM 150807P00072000 P 08/07/15 72.0 6.80 7.85
QCOM 150807P00072500 P 08/07/15 72.5 7.15 8.45
QCOM 150807P00073000 P 08/07/15 73.0 7.80 8.90
QCOM 150807P00073500 P 08/07/15 73.5 8.35 9.40
QCOM 150807P00074000 P 08/07/15 74.0 8.65 9.90
QCOM 150807P00075000 P 08/07/15 75.0 8.85 11.00
QCOM 150807P00080000 P 08/07/15 80.0 13.85 16.00
QCOM 150807P00085000 P 08/07/15 85.0 18.95 22.30
QCOM 150807P00090000 P 08/07/15 90.0 23.85 27.30
QCOM 150807P00095000 P 08/07/15 95.0 28.80 32.30
QCOM 150814C00050000 C 08/14/15 50.0 13.80 14.85
QCOM 150814C00053000 C 08/14/15 53.0 10.85 11.85
QCOM 150814C00054000 C 08/14/15 54.0 10.05 11.00
QCOM 150814C00054500 C 08/14/15 54.5 9.70 10.10
QCOM 150814C00055000 C 08/14/15 55.0 9.20 10.00
QCOM 150814C00055500 C 08/14/15 55.5 8.70 9.50
QCOM 150814C00056000 C 08/14/15 56.0 8.20 9.00
QCOM 150814C00056500 C 08/14/15 56.5 7.70 8.05
QCOM 150814C00057000 C 08/14/15 57.0 7.25 7.55
QCOM 150814C00057500 C 08/14/15 57.5 6.75 7.10
QCOM 150814C00058000 C 08/14/15 58.0 6.25 6.55
QCOM 150814C00058500 C 08/14/15 58.5 5.75 6.20
QCOM 150814C00059000 C 08/14/15 59.0 5.25 5.55
QCOM 150814C00059500 C 08/14/15 59.5 4.75 5.05
QCOM 150814C00060000 C 08/14/15 60.0 4.30 4.55
QCOM 150814C00060500 C 08/14/15 60.5 3.80 4.10
QCOM 150814C00061000 C 08/14/15 61.0 3.35 3.60
QCOM 150814C00061500 C 08/14/15 61.5 2.90 3.15
QCOM 150814C00062000 C 08/14/15 62.0 2.55 2.66
QCOM 150814C00062500 C 08/14/15 62.5 2.07 2.22
QCOM 150814C00063000 C 08/14/15 63.0 1.70 1.81
QCOM 150814C00063500 C 08/14/15 63.5 1.36 1.45
QCOM 150814C00064000 C 08/14/15 64.0 1.02 1.09
QCOM 150814C00064500 C 08/14/15 64.5 0.75 0.81
QCOM 150814C00065000 C 08/14/15 65.0 0.54 0.58
QCOM 150814C00065500 C 08/14/15 65.5 0.36 0.40
QCOM 150814C00066000 C 08/14/15 66.0 0.24 0.28
QCOM 150814C00066500 C 08/14/15 66.5 0.14 0.19
QCOM 150814C00067000 C 08/14/15 67.0 0.09 0.14
QCOM 150814C00067500 C 08/14/15 67.5 0.06 0.15
QCOM 150814C00068000 C 08/14/15 68.0 0.04 0.12
QCOM 150814C00068500 C 08/14/15 68.5 0.02 0.15
QCOM 150814C00069000 C 08/14/15 69.0 0.00 0.18
QCOM 150814C00069500 C 08/14/15 69.5 0.00 0.13
QCOM 150814C00070000 C 08/14/15 70.0 0.00 0.12
QCOM 150814C00070500 C 08/14/15 70.5 0.00 0.17
QCOM 150814C00071000 C 08/14/15 71.0 0.00 0.16
QCOM 150814C00071500 C 08/14/15 71.5 0.00 0.16
QCOM 150814C00072000 C 08/14/15 72.0 0.00 0.17
QCOM 150814C00072500 C 08/14/15 72.5 0.00 0.07
QCOM 150814C00073000 C 08/14/15 73.0 0.00 0.16
QCOM 150814C00073500 C 08/14/15 73.5 0.00 0.16
QCOM 150814C00075000 C 08/14/15 75.0 0.00 0.12
QCOM 150814P00050000 P 08/14/15 50.0 0.00 0.16
QCOM 150814P00053000 P 08/14/15 53.0 0.00 0.17
QCOM 150814P00054000 P 08/14/15 54.0 0.00 0.16
QCOM 150814P00054500 P 08/14/15 54.5 0.00 0.17
QCOM 150814P00055000 P 08/14/15 55.0 0.00 0.07
QCOM 150814P00055500 P 08/14/15 55.5 0.00 0.17
QCOM 150814P00056000 P 08/14/15 56.0 0.00 0.17
QCOM 150814P00056500 P 08/14/15 56.5 0.00 0.18
QCOM 150814P00057000 P 08/14/15 57.0 0.00 0.20
QCOM 150814P00057500 P 08/14/15 57.5 0.00 0.18
QCOM 150814P00058000 P 08/14/15 58.0 0.00 0.19
QCOM 150814P00058500 P 08/14/15 58.5 0.04 0.15
QCOM 150814P00059000 P 08/14/15 59.0 0.00 0.11
QCOM 150814P00059500 P 08/14/15 59.5 0.00 0.50
QCOM 150814P00060000 P 08/14/15 60.0 0.05 0.14
QCOM 150814P00060500 P 08/14/15 60.5 0.08 0.20
QCOM 150814P00061000 P 08/14/15 61.0 0.10 0.23
QCOM 150814P00061500 P 08/14/15 61.5 0.13 0.21
QCOM 150814P00062000 P 08/14/15 62.0 0.20 0.24
QCOM 150814P00062500 P 08/14/15 62.5 0.26 0.31
QCOM 150814P00063000 P 08/14/15 63.0 0.35 0.39
QCOM 150814P00063500 P 08/14/15 63.5 0.47 0.52
QCOM 150814P00064000 P 08/14/15 64.0 0.63 0.69
QCOM 150814P00064500 P 08/14/15 64.5 0.85 0.92
QCOM 150814P00065000 P 08/14/15 65.0 1.12 1.28
QCOM 150814P00065500 P 08/14/15 65.5 1.44 1.60
QCOM 150814P00066000 P 08/14/15 66.0 1.78 1.93
QCOM 150814P00066500 P 08/14/15 66.5 1.88 2.44
QCOM 150814P00067000 P 08/14/15 67.0 2.17 2.88
QCOM 150814P00067500 P 08/14/15 67.5 2.65 3.35
QCOM 150814P00068000 P 08/14/15 68.0 3.10 3.85
QCOM 150814P00068500 P 08/14/15 68.5 3.55 4.35
QCOM 150814P00069000 P 08/14/15 69.0 4.05 4.85
QCOM 150814P00069500 P 08/14/15 69.5 4.55 5.45
QCOM 150814P00070000 P 08/14/15 70.0 5.05 5.80
QCOM 150814P00070500 P 08/14/15 70.5 5.55 6.30
QCOM 150814P00071000 P 08/14/15 71.0 5.85 6.90
QCOM 150814P00071500 P 08/14/15 71.5 6.35 7.35
QCOM 150814P00072000 P 08/14/15 72.0 6.80 7.95
QCOM 150814P00072500 P 08/14/15 72.5 7.35 8.40
QCOM 150814P00073000 P 08/14/15 73.0 7.85 8.90
QCOM 150814P00073500 P 08/14/15 73.5 8.35 9.35
QCOM 150814P00075000 P 08/14/15 75.0 8.90 11.70
QCOM 150821C00035000 C 08/21/15 35.0 27.90 30.20
QCOM 150821C00040000 C 08/21/15 40.0 23.05 25.25
QCOM 150821C00045000 C 08/21/15 45.0 17.90 21.45
QCOM 150821C00050000 C 08/21/15 50.0 13.95 14.70
QCOM 150821C00053000 C 08/21/15 53.0 10.95 11.65
QCOM 150821C00054000 C 08/21/15 54.0 10.05 11.45
QCOM 150821C00055000 C 08/21/15 55.0 9.25 9.95
QCOM 150821C00055500 C 08/21/15 55.5 8.75 9.50
QCOM 150821C00056000 C 08/21/15 56.0 8.25 8.65
QCOM 150821C00056500 C 08/21/15 56.5 7.75 8.15
QCOM 150821C00057000 C 08/21/15 57.0 7.25 7.75
QCOM 150821C00057500 C 08/21/15 57.5 6.75 7.25
QCOM 150821C00058000 C 08/21/15 58.0 6.30 6.85
QCOM 150821C00058500 C 08/21/15 58.5 5.80 6.25
QCOM 150821C00059000 C 08/21/15 59.0 5.30 5.65
QCOM 150821C00059500 C 08/21/15 59.5 4.85 5.15
QCOM 150821C00060000 C 08/21/15 60.0 4.35 4.70
QCOM 150821C00060500 C 08/21/15 60.5 3.90 4.15
QCOM 150821C00061000 C 08/21/15 61.0 3.45 3.80
QCOM 150821C00061500 C 08/21/15 61.5 3.05 3.25
QCOM 150821C00062000 C 08/21/15 62.0 2.68 2.79
QCOM 150821C00062500 C 08/21/15 62.5 2.22 2.37
QCOM 150821C00063000 C 08/21/15 63.0 1.91 1.98
QCOM 150821C00063500 C 08/21/15 63.5 1.56 1.63
QCOM 150821C00064000 C 08/21/15 64.0 1.25 1.30
QCOM 150821C00064500 C 08/21/15 64.5 0.98 1.02
QCOM 150821C00065000 C 08/21/15 65.0 0.74 0.78
QCOM 150821C00065500 C 08/21/15 65.5 0.56 0.59
QCOM 150821C00066000 C 08/21/15 66.0 0.41 0.44
QCOM 150821C00066500 C 08/21/15 66.5 0.29 0.32
QCOM 150821C00067000 C 08/21/15 67.0 0.21 0.23
QCOM 150821C00067500 C 08/21/15 67.5 0.15 0.17
QCOM 150821C00068000 C 08/21/15 68.0 0.11 0.13
QCOM 150821C00068500 C 08/21/15 68.5 0.08 0.10
QCOM 150821C00069000 C 08/21/15 69.0 0.06 0.08
QCOM 150821C00069500 C 08/21/15 69.5 0.04 0.06
QCOM 150821C00070000 C 08/21/15 70.0 0.03 0.05
QCOM 150821C00070500 C 08/21/15 70.5 0.02 0.05
QCOM 150821C00071000 C 08/21/15 71.0 0.02 0.04
QCOM 150821C00071500 C 08/21/15 71.5 0.02 0.05
QCOM 150821C00072000 C 08/21/15 72.0 0.01 0.04
QCOM 150821C00072500 C 08/21/15 72.5 0.01 0.03
QCOM 150821C00073000 C 08/21/15 73.0 0.01 0.02
QCOM 150821C00073500 C 08/21/15 73.5 0.00 0.04
QCOM 150821C00074000 C 08/21/15 74.0 0.00 0.04
QCOM 150821C00074500 C 08/21/15 74.5 0.00 0.04
QCOM 150821C00075000 C 08/21/15 75.0 0.00 0.04
QCOM 150821C00075500 C 08/21/15 75.5 0.00 0.04
QCOM 150821C00076000 C 08/21/15 76.0 0.00 0.03
QCOM 150821C00076500 C 08/21/15 76.5 0.00 0.03
QCOM 150821C00077000 C 08/21/15 77.0 0.00 0.03
QCOM 150821C00077500 C 08/21/15 77.5 0.00 0.03
QCOM 150821C00078000 C 08/21/15 78.0 0.00 0.03
QCOM 150821C00078500 C 08/21/15 78.5 0.00 0.03
QCOM 150821C00080000 C 08/21/15 80.0 0.00 0.03
QCOM 150821C00082500 C 08/21/15 82.5 0.00 0.03
QCOM 150821C00085000 C 08/21/15 85.0 0.00 0.03
QCOM 150821C00090000 C 08/21/15 90.0 0.00 0.03
QCOM 150821C00095000 C 08/21/15 95.0 0.00 0.03
QCOM 150821C00100000 C 08/21/15 100.0 0.00 0.03
QCOM 150821P00035000 P 08/21/15 35.0 0.00 0.03
QCOM 150821P00040000 P 08/21/15 40.0 0.00 0.03
QCOM 150821P00045000 P 08/21/15 45.0 0.00 0.03
QCOM 150821P00050000 P 08/21/15 50.0 0.00 0.04
QCOM 150821P00053000 P 08/21/15 53.0 0.00 0.05
QCOM 150821P00054000 P 08/21/15 54.0 0.00 0.06
QCOM 150821P00055000 P 08/21/15 55.0 0.02 0.03
QCOM 150821P00055500 P 08/21/15 55.5 0.02 0.04
QCOM 150821P00056000 P 08/21/15 56.0 0.03 0.04
QCOM 150821P00056500 P 08/21/15 56.5 0.04 0.05
QCOM 150821P00057000 P 08/21/15 57.0 0.05 0.06
QCOM 150821P00057500 P 08/21/15 57.5 0.05 0.07
QCOM 150821P00058000 P 08/21/15 58.0 0.06 0.08
QCOM 150821P00058500 P 08/21/15 58.5 0.08 0.09
QCOM 150821P00059000 P 08/21/15 59.0 0.09 0.11
QCOM 150821P00059500 P 08/21/15 59.5 0.11 0.13
QCOM 150821P00060000 P 08/21/15 60.0 0.14 0.15
QCOM 150821P00060500 P 08/21/15 60.5 0.17 0.18
QCOM 150821P00061000 P 08/21/15 61.0 0.20 0.22
QCOM 150821P00061500 P 08/21/15 61.5 0.26 0.28
QCOM 150821P00062000 P 08/21/15 62.0 0.32 0.35
QCOM 150821P00062500 P 08/21/15 62.5 0.41 0.44
QCOM 150821P00063000 P 08/21/15 63.0 0.52 0.55
QCOM 150821P00063500 P 08/21/15 63.5 0.66 0.70
QCOM 150821P00064000 P 08/21/15 64.0 0.83 0.88
QCOM 150821P00064500 P 08/21/15 64.5 1.06 1.10
QCOM 150821P00065000 P 08/21/15 65.0 1.32 1.37
QCOM 150821P00065500 P 08/21/15 65.5 1.62 1.71
QCOM 150821P00066000 P 08/21/15 66.0 1.97 2.05
QCOM 150821P00066500 P 08/21/15 66.5 2.36 2.46
QCOM 150821P00067000 P 08/21/15 67.0 2.75 2.97
QCOM 150821P00067500 P 08/21/15 67.5 3.20 3.35
QCOM 150821P00068000 P 08/21/15 68.0 3.15 3.90
QCOM 150821P00068500 P 08/21/15 68.5 3.60 4.40
QCOM 150821P00069000 P 08/21/15 69.0 4.10 4.85
QCOM 150821P00069500 P 08/21/15 69.5 4.55 5.35
QCOM 150821P00070000 P 08/21/15 70.0 5.55 5.85
QCOM 150821P00070500 P 08/21/15 70.5 5.55 6.35
QCOM 150821P00071000 P 08/21/15 71.0 6.05 6.80
QCOM 150821P00071500 P 08/21/15 71.5 6.55 7.30
QCOM 150821P00072000 P 08/21/15 72.0 7.05 7.80
QCOM 150821P00072500 P 08/21/15 72.5 7.35 8.35
QCOM 150821P00073000 P 08/21/15 73.0 7.85 8.85
QCOM 150821P00073500 P 08/21/15 73.5 8.35 9.35
QCOM 150821P00074000 P 08/21/15 74.0 8.85 9.80
QCOM 150821P00074500 P 08/21/15 74.5 9.30 10.90
QCOM 150821P00075000 P 08/21/15 75.0 9.85 10.85
QCOM 150821P00075500 P 08/21/15 75.5 9.40 11.40
QCOM 150821P00076000 P 08/21/15 76.0 9.90 12.35
QCOM 150821P00076500 P 08/21/15 76.5 10.45 12.45
QCOM 150821P00077000 P 08/21/15 77.0 11.00 13.20
QCOM 150821P00077500 P 08/21/15 77.5 11.45 13.35
QCOM 150821P00078000 P 08/21/15 78.0 11.95 14.45
QCOM 150821P00078500 P 08/21/15 78.5 12.45 14.45
QCOM 150821P00080000 P 08/21/15 80.0 13.90 15.80
QCOM 150821P00082500 P 08/21/15 82.5 16.35 18.50
QCOM 150821P00085000 P 08/21/15 85.0 18.75 21.30
QCOM 150821P00090000 P 08/21/15 90.0 23.85 26.50
QCOM 150821P00095000 P 08/21/15 95.0 28.85 31.30
QCOM 150821P00100000 P 08/21/15 100.0 34.00 35.90
QCOM 150828C00050000 C 08/28/15 50.0 13.95 16.00
QCOM 150828C00053000 C 08/28/15 53.0 10.95 12.50
QCOM 150828C00054000 C 08/28/15 54.0 10.05 12.05
QCOM 150828C00054500 C 08/28/15 54.5 9.55 10.70
QCOM 150828C00055000 C 08/28/15 55.0 8.15 10.25
QCOM 150828C00055500 C 08/28/15 55.5 8.75 9.10
QCOM 150828C00056000 C 08/28/15 56.0 8.25 9.05
QCOM 150828C00056500 C 08/28/15 56.5 7.80 8.60
QCOM 150828C00057000 C 08/28/15 57.0 7.30 7.80
QCOM 150828C00057500 C 08/28/15 57.5 6.80 7.35
QCOM 150828C00058000 C 08/28/15 58.0 6.30 7.10
QCOM 150828C00058500 C 08/28/15 58.5 5.80 6.60
QCOM 150828C00059000 C 08/28/15 59.0 5.35 6.10
QCOM 150828C00059500 C 08/28/15 59.5 4.90 5.65
QCOM 150828C00060000 C 08/28/15 60.0 4.45 5.15
QCOM 150828C00060500 C 08/28/15 60.5 4.00 4.70
QCOM 150828C00061000 C 08/28/15 61.0 3.55 4.25
QCOM 150828C00061500 C 08/28/15 61.5 3.10 3.50
QCOM 150828C00062000 C 08/28/15 62.0 2.72 2.99
QCOM 150828C00062500 C 08/28/15 62.5 2.38 2.66
QCOM 150828C00063000 C 08/28/15 63.0 2.00 2.17
QCOM 150828C00063500 C 08/28/15 63.5 1.71 1.81
QCOM 150828C00064000 C 08/28/15 64.0 1.41 1.50
QCOM 150828C00064500 C 08/28/15 64.5 1.14 1.21
QCOM 150828C00065000 C 08/28/15 65.0 0.89 0.97
QCOM 150828C00065500 C 08/28/15 65.5 0.69 0.76
QCOM 150828C00066000 C 08/28/15 66.0 0.52 0.59
QCOM 150828C00066500 C 08/28/15 66.5 0.40 0.46
QCOM 150828C00067000 C 08/28/15 67.0 0.29 0.35
QCOM 150828C00067500 C 08/28/15 67.5 0.22 0.26
QCOM 150828C00068000 C 08/28/15 68.0 0.16 0.20
QCOM 150828C00068500 C 08/28/15 68.5 0.12 0.23
QCOM 150828C00069000 C 08/28/15 69.0 0.09 0.17
QCOM 150828C00069500 C 08/28/15 69.5 0.05 0.15
QCOM 150828C00070000 C 08/28/15 70.0 0.04 0.12
QCOM 150828C00070500 C 08/28/15 70.5 0.02 0.10
QCOM 150828C00071000 C 08/28/15 71.0 0.02 0.08
QCOM 150828C00072000 C 08/28/15 72.0 0.00 0.06
QCOM 150828C00075000 C 08/28/15 75.0 0.00 0.04
QCOM 150828P00050000 P 08/28/15 50.0 0.00 0.05
QCOM 150828P00053000 P 08/28/15 53.0 0.01 0.08
QCOM 150828P00054000 P 08/28/15 54.0 0.01 0.09
QCOM 150828P00054500 P 08/28/15 54.5 0.01 0.10
QCOM 150828P00055000 P 08/28/15 55.0 0.01 0.10
QCOM 150828P00055500 P 08/28/15 55.5 0.02 0.11
QCOM 150828P00056000 P 08/28/15 56.0 0.02 0.11
QCOM 150828P00056500 P 08/28/15 56.5 0.02 0.12
QCOM 150828P00057000 P 08/28/15 57.0 0.02 0.13
QCOM 150828P00057500 P 08/28/15 57.5 0.07 0.14
QCOM 150828P00058000 P 08/28/15 58.0 0.08 0.16
QCOM 150828P00058500 P 08/28/15 58.5 0.09 0.17
QCOM 150828P00059000 P 08/28/15 59.0 0.11 0.20
QCOM 150828P00059500 P 08/28/15 59.5 0.14 0.22
QCOM 150828P00060000 P 08/28/15 60.0 0.17 0.26
QCOM 150828P00060500 P 08/28/15 60.5 0.20 0.30
QCOM 150828P00061000 P 08/28/15 61.0 0.29 0.34
QCOM 150828P00061500 P 08/28/15 61.5 0.36 0.39
QCOM 150828P00062000 P 08/28/15 62.0 0.44 0.53
QCOM 150828P00062500 P 08/28/15 62.5 0.55 0.62
QCOM 150828P00063000 P 08/28/15 63.0 0.67 0.77
QCOM 150828P00063500 P 08/28/15 63.5 0.83 0.89
QCOM 150828P00064000 P 08/28/15 64.0 1.01 1.09
QCOM 150828P00064500 P 08/28/15 64.5 1.24 1.38
QCOM 150828P00065000 P 08/28/15 65.0 1.49 1.63
QCOM 150828P00065500 P 08/28/15 65.5 1.77 1.88
QCOM 150828P00066000 P 08/28/15 66.0 2.11 2.28
QCOM 150828P00066500 P 08/28/15 66.5 2.41 2.69
QCOM 150828P00067000 P 08/28/15 67.0 2.74 3.10
QCOM 150828P00067500 P 08/28/15 67.5 3.10 3.50
QCOM 150828P00068000 P 08/28/15 68.0 3.25 3.95
QCOM 150828P00068500 P 08/28/15 68.5 3.70 4.40
QCOM 150828P00069000 P 08/28/15 69.0 4.15 4.95
QCOM 150828P00069500 P 08/28/15 69.5 4.55 5.45
QCOM 150828P00070000 P 08/28/15 70.0 5.10 5.90
QCOM 150828P00070500 P 08/28/15 70.5 5.60 6.35
QCOM 150828P00071000 P 08/28/15 71.0 6.00 6.85
QCOM 150828P00072000 P 08/28/15 72.0 7.05 7.90
QCOM 150828P00075000 P 08/28/15 75.0 9.60 11.90
QCOM 150904C00055000 C 09/04/15 55.0 9.25 10.25
QCOM 150904C00056000 C 09/04/15 56.0 8.25 9.05
QCOM 150904C00057000 C 09/04/15 57.0 7.25 7.80
QCOM 150904C00057500 C 09/04/15 57.5 6.80 7.60
QCOM 150904C00058000 C 09/04/15 58.0 6.30 7.10
QCOM 150904C00058500 C 09/04/15 58.5 5.80 6.60
QCOM 150904C00059000 C 09/04/15 59.0 5.35 6.15
QCOM 150904C00059500 C 09/04/15 59.5 4.90 5.65
QCOM 150904C00060000 C 09/04/15 60.0 4.45 5.10
QCOM 150904C00060500 C 09/04/15 60.5 4.00 4.70
QCOM 150904C00061000 C 09/04/15 61.0 3.55 4.25
QCOM 150904C00061500 C 09/04/15 61.5 3.15 3.50
QCOM 150904C00062000 C 09/04/15 62.0 2.76 2.99
QCOM 150904C00062500 C 09/04/15 62.5 2.39 2.62
QCOM 150904C00063000 C 09/04/15 63.0 2.03 2.27
QCOM 150904C00063500 C 09/04/15 63.5 1.75 1.94
QCOM 150904C00064000 C 09/04/15 64.0 1.44 1.59
QCOM 150904C00064500 C 09/04/15 64.5 1.22 1.29
QCOM 150904C00065000 C 09/04/15 65.0 0.95 1.05
QCOM 150904C00065500 C 09/04/15 65.5 0.74 0.86
QCOM 150904C00066000 C 09/04/15 66.0 0.60 0.68
QCOM 150904C00066500 C 09/04/15 66.5 0.45 0.53
QCOM 150904C00067000 C 09/04/15 67.0 0.35 0.42
QCOM 150904C00067500 C 09/04/15 67.5 0.27 0.40
QCOM 150904C00068000 C 09/04/15 68.0 0.21 0.25
QCOM 150904C00068500 C 09/04/15 68.5 0.15 0.26
QCOM 150904C00069000 C 09/04/15 69.0 0.12 0.19
QCOM 150904C00069500 C 09/04/15 69.5 0.09 0.13
QCOM 150904C00070000 C 09/04/15 70.0 0.05 0.13
QCOM 150904C00070500 C 09/04/15 70.5 0.04 0.12
QCOM 150904C00071000 C 09/04/15 71.0 0.03 0.09
QCOM 150904C00071500 C 09/04/15 71.5 0.02 0.08
QCOM 150904C00072000 C 09/04/15 72.0 0.02 0.07
QCOM 150904C00073000 C 09/04/15 73.0 0.01 0.05
QCOM 150904P00055000 P 09/04/15 55.0 0.04 0.12
QCOM 150904P00056000 P 09/04/15 56.0 0.07 0.14
QCOM 150904P00057000 P 09/04/15 57.0 0.10 0.17
QCOM 150904P00057500 P 09/04/15 57.5 0.12 0.19
QCOM 150904P00058000 P 09/04/15 58.0 0.12 0.22
QCOM 150904P00058500 P 09/04/15 58.5 0.16 0.25
QCOM 150904P00059000 P 09/04/15 59.0 0.19 0.28
QCOM 150904P00059500 P 09/04/15 59.5 0.22 0.33
QCOM 150904P00060000 P 09/04/15 60.0 0.28 0.38
QCOM 150904P00060500 P 09/04/15 60.5 0.32 0.45
QCOM 150904P00061000 P 09/04/15 61.0 0.47 0.53
QCOM 150904P00061500 P 09/04/15 61.5 0.57 0.63
QCOM 150904P00062000 P 09/04/15 62.0 0.67 0.76
QCOM 150904P00062500 P 09/04/15 62.5 0.81 0.90
QCOM 150904P00063000 P 09/04/15 63.0 0.99 1.05
QCOM 150904P00063500 P 09/04/15 63.5 1.18 1.27
QCOM 150904P00064000 P 09/04/15 64.0 1.38 1.45
QCOM 150904P00064500 P 09/04/15 64.5 1.62 1.80
QCOM 150904P00065000 P 09/04/15 65.0 1.94 2.09
QCOM 150904P00065500 P 09/04/15 65.5 2.23 2.42
QCOM 150904P00066000 P 09/04/15 66.0 2.55 2.78
QCOM 150904P00066500 P 09/04/15 66.5 2.93 3.20
QCOM 150904P00067000 P 09/04/15 67.0 3.35 3.60
QCOM 150904P00067500 P 09/04/15 67.5 3.35 4.00
QCOM 150904P00068000 P 09/04/15 68.0 3.75 4.45
QCOM 150904P00068500 P 09/04/15 68.5 4.20 4.90
QCOM 150904P00069000 P 09/04/15 69.0 4.65 5.40
QCOM 150904P00069500 P 09/04/15 69.5 5.10 5.85
QCOM 150904P00070000 P 09/04/15 70.0 5.55 6.35
QCOM 150904P00070500 P 09/04/15 70.5 6.05 6.85
QCOM 150904P00071000 P 09/04/15 71.0 6.50 7.30
QCOM 150904P00071500 P 09/04/15 71.5 7.00 7.90
QCOM 150904P00072000 P 09/04/15 72.0 7.50 8.30
QCOM 150904P00073000 P 09/04/15 73.0 8.45 9.30
QCOM 150911C00055000 C 09/11/15 55.0 9.10 10.25
QCOM 150911C00056000 C 09/11/15 56.0 8.25 9.10
QCOM 150911C00056500 C 09/11/15 56.5 7.75 8.65
QCOM 150911C00057000 C 09/11/15 57.0 7.25 7.80
QCOM 150911C00057500 C 09/11/15 57.5 6.80 7.65
QCOM 150911C00058000 C 09/11/15 58.0 6.30 7.15
QCOM 150911C00058500 C 09/11/15 58.5 5.85 6.65
QCOM 150911C00059000 C 09/11/15 59.0 5.35 6.20
QCOM 150911C00059500 C 09/11/15 59.5 4.95 5.70
QCOM 150911C00060000 C 09/11/15 60.0 4.50 5.15
QCOM 150911C00060500 C 09/11/15 60.5 4.05 4.80
QCOM 150911C00061000 C 09/11/15 61.0 3.60 4.35
QCOM 150911C00061500 C 09/11/15 61.5 3.20 3.90
QCOM 150911C00062000 C 09/11/15 62.0 2.81 3.45
QCOM 150911C00062500 C 09/11/15 62.5 2.43 2.72
QCOM 150911C00063000 C 09/11/15 63.0 2.10 2.39
QCOM 150911C00063500 C 09/11/15 63.5 1.81 2.08
QCOM 150911C00064000 C 09/11/15 64.0 1.50 1.79
QCOM 150911C00064500 C 09/11/15 64.5 1.32 1.39
QCOM 150911C00065000 C 09/11/15 65.0 1.03 1.20
QCOM 150911C00065500 C 09/11/15 65.5 0.87 0.95
QCOM 150911C00066000 C 09/11/15 66.0 0.68 0.93
QCOM 150911C00066500 C 09/11/15 66.5 0.55 0.73
QCOM 150911C00067000 C 09/11/15 67.0 0.43 0.50
QCOM 150911C00067500 C 09/11/15 67.5 0.34 0.49
QCOM 150911C00068000 C 09/11/15 68.0 0.22 0.46
QCOM 150911C00068500 C 09/11/15 68.5 0.19 0.30
QCOM 150911C00069000 C 09/11/15 69.0 0.15 0.32
QCOM 150911C00069500 C 09/11/15 69.5 0.11 0.50
QCOM 150911C00070000 C 09/11/15 70.0 0.00 0.22
QCOM 150911C00070500 C 09/11/15 70.5 0.01 0.50
QCOM 150911C00071000 C 09/11/15 71.0 0.00 0.50
QCOM 150911C00072000 C 09/11/15 72.0 0.00 0.48
QCOM 150911P00055000 P 09/11/15 55.0 0.00 0.18
QCOM 150911P00056000 P 09/11/15 56.0 0.12 0.50
QCOM 150911P00056500 P 09/11/15 56.5 0.13 0.50
QCOM 150911P00057000 P 09/11/15 57.0 0.15 0.50
QCOM 150911P00057500 P 09/11/15 57.5 0.17 0.28
QCOM 150911P00058000 P 09/11/15 58.0 0.20 0.50
QCOM 150911P00058500 P 09/11/15 58.5 0.15 0.50
QCOM 150911P00059000 P 09/11/15 59.0 0.18 0.52
QCOM 150911P00059500 P 09/11/15 59.5 0.23 0.45
QCOM 150911P00060000 P 09/11/15 60.0 0.28 0.51
QCOM 150911P00060500 P 09/11/15 60.5 0.44 0.56
QCOM 150911P00061000 P 09/11/15 61.0 0.52 0.63
QCOM 150911P00061500 P 09/11/15 61.5 0.66 0.73
QCOM 150911P00062000 P 09/11/15 62.0 0.79 0.84
QCOM 150911P00062500 P 09/11/15 62.5 0.90 1.03
QCOM 150911P00063000 P 09/11/15 63.0 1.08 1.20
QCOM 150911P00063500 P 09/11/15 63.5 1.28 1.41
QCOM 150911P00064000 P 09/11/15 64.0 1.53 1.62
QCOM 150911P00064500 P 09/11/15 64.5 1.78 1.91
QCOM 150911P00065000 P 09/11/15 65.0 2.06 2.22
QCOM 150911P00065500 P 09/11/15 65.5 2.37 2.54
QCOM 150911P00066000 P 09/11/15 66.0 2.69 2.90
QCOM 150911P00066500 P 09/11/15 66.5 2.69 3.30
QCOM 150911P00067000 P 09/11/15 67.0 3.05 3.70
QCOM 150911P00067500 P 09/11/15 67.5 3.40 4.10
QCOM 150911P00068000 P 09/11/15 68.0 3.80 4.55
QCOM 150911P00068500 P 09/11/15 68.5 4.25 5.00
QCOM 150911P00069000 P 09/11/15 69.0 4.65 5.45
QCOM 150911P00069500 P 09/11/15 69.5 5.05 5.90
QCOM 150911P00070000 P 09/11/15 70.0 5.60 6.40
QCOM 150911P00070500 P 09/11/15 70.5 6.05 6.85
QCOM 150911P00071000 P 09/11/15 71.0 6.50 7.35
QCOM 150911P00072000 P 09/11/15 72.0 7.50 8.30
QCOM 150918C00035000 C 09/18/15 35.0 27.95 29.95
QCOM 150918C00040000 C 09/18/15 40.0 23.45 25.70
QCOM 150918C00045000 C 09/18/15 45.0 18.90 20.25
QCOM 150918C00050000 C 09/18/15 50.0 13.95 15.50
QCOM 150918C00052500 C 09/18/15 52.5 11.50 13.00
QCOM 150918C00055000 C 09/18/15 55.0 9.25 10.25
QCOM 150918C00057500 C 09/18/15 57.5 6.80 7.25
QCOM 150918C00060000 C 09/18/15 60.0 4.55 4.80
QCOM 150918C00062500 C 09/18/15 62.5 2.62 2.74
QCOM 150918C00065000 C 09/18/15 65.0 1.21 1.27
QCOM 150918C00067500 C 09/18/15 67.5 0.42 0.47
QCOM 150918C00070000 C 09/18/15 70.0 0.15 0.17
QCOM 150918C00072500 C 09/18/15 72.5 0.04 0.08
QCOM 150918C00075000 C 09/18/15 75.0 0.01 0.05
QCOM 150918C00080000 C 09/18/15 80.0 0.00 0.03
QCOM 150918C00085000 C 09/18/15 85.0 0.00 0.03
QCOM 150918C00090000 C 09/18/15 90.0 0.00 0.02
QCOM 150918C00095000 C 09/18/15 95.0 0.00 0.02
QCOM 150918P00035000 P 09/18/15 35.0 0.00 0.03
QCOM 150918P00040000 P 09/18/15 40.0 0.00 0.04
QCOM 150918P00045000 P 09/18/15 45.0 0.00 0.05
QCOM 150918P00050000 P 09/18/15 50.0 0.03 0.09
QCOM 150918P00052500 P 09/18/15 52.5 0.05 0.11
QCOM 150918P00055000 P 09/18/15 55.0 0.12 0.14
QCOM 150918P00057500 P 09/18/15 57.5 0.23 0.25
QCOM 150918P00060000 P 09/18/15 60.0 0.49 0.53
QCOM 150918P00062500 P 09/18/15 62.5 1.08 1.12
QCOM 150918P00065000 P 09/18/15 65.0 2.21 2.29
QCOM 150918P00067500 P 09/18/15 67.5 3.90 4.15
QCOM 150918P00070000 P 09/18/15 70.0 5.65 6.40
QCOM 150918P00072500 P 09/18/15 72.5 8.05 8.80
QCOM 150918P00075000 P 09/18/15 75.0 10.05 11.50
QCOM 150918P00080000 P 09/18/15 80.0 15.00 16.30
QCOM 150918P00085000 P 09/18/15 85.0 19.35 21.60
QCOM 150918P00090000 P 09/18/15 90.0 24.45 26.60
QCOM 150918P00095000 P 09/18/15 95.0 29.30 31.60
QCOM 151016C00045000 C 10/16/15 45.0 18.95 20.25
QCOM 151016C00050000 C 10/16/15 50.0 14.00 15.20
QCOM 151016C00052500 C 10/16/15 52.5 11.45 13.25
QCOM 151016C00055000 C 10/16/15 55.0 9.30 10.15
QCOM 151016C00057500 C 10/16/15 57.5 6.95 7.70
QCOM 151016C00060000 C 10/16/15 60.0 4.80 5.35
QCOM 151016C00062500 C 10/16/15 62.5 3.05 3.15
QCOM 151016C00065000 C 10/16/15 65.0 1.70 1.75
QCOM 151016C00067500 C 10/16/15 67.5 0.82 0.87
QCOM 151016C00070000 C 10/16/15 70.0 0.35 0.39
QCOM 151016C00072500 C 10/16/15 72.5 0.15 0.18
QCOM 151016C00075000 C 10/16/15 75.0 0.06 0.09
QCOM 151016C00077500 C 10/16/15 77.5 0.03 0.05
QCOM 151016C00080000 C 10/16/15 80.0 0.01 0.04
QCOM 151016C00085000 C 10/16/15 85.0 0.00 0.03
QCOM 151016C00090000 C 10/16/15 90.0 0.00 0.03
QCOM 151016C00095000 C 10/16/15 95.0 0.00 0.02
QCOM 151016C00100000 C 10/16/15 100.0 0.00 0.02
QCOM 151016P00045000 P 10/16/15 45.0 0.04 0.08
QCOM 151016P00050000 P 10/16/15 50.0 0.07 0.14
QCOM 151016P00052500 P 10/16/15 52.5 0.16 0.18
QCOM 151016P00055000 P 10/16/15 55.0 0.27 0.29
QCOM 151016P00057500 P 10/16/15 57.5 0.47 0.49
QCOM 151016P00060000 P 10/16/15 60.0 0.86 0.90
QCOM 151016P00062500 P 10/16/15 62.5 1.56 1.60
QCOM 151016P00065000 P 10/16/15 65.0 2.69 2.75
QCOM 151016P00067500 P 10/16/15 67.5 4.30 4.45
QCOM 151016P00070000 P 10/16/15 70.0 5.90 6.45
QCOM 151016P00072500 P 10/16/15 72.5 8.15 8.90
QCOM 151016P00075000 P 10/16/15 75.0 10.05 11.65
QCOM 151016P00077500 P 10/16/15 77.5 12.55 14.05
QCOM 151016P00080000 P 10/16/15 80.0 15.00 16.55
QCOM 151016P00085000 P 10/16/15 85.0 19.35 21.60
QCOM 151016P00090000 P 10/16/15 90.0 24.40 26.60
QCOM 151016P00095000 P 10/16/15 95.0 29.40 31.60
QCOM 151016P00100000 P 10/16/15 100.0 34.35 36.60
QCOM 160115C00040000 C 01/15/16 40.0 23.75 25.70
QCOM 160115C00045000 C 01/15/16 45.0 19.00 20.50
QCOM 160115C00050000 C 01/15/16 50.0 14.10 15.60
QCOM 160115C00052500 C 01/15/16 52.5 11.65 12.95
QCOM 160115C00055000 C 01/15/16 55.0 9.75 10.45
QCOM 160115C00057500 C 01/15/16 57.5 7.65 8.35
QCOM 160115C00060000 C 01/15/16 60.0 5.95 6.10
QCOM 160115C00062500 C 01/15/16 62.5 4.35 4.50
QCOM 160115C00065000 C 01/15/16 65.0 3.05 3.20
QCOM 160115C00067500 C 01/15/16 67.5 2.07 2.14
QCOM 160115C00070000 C 01/15/16 70.0 1.34 1.37
QCOM 160115C00072500 C 01/15/16 72.5 0.84 0.92
QCOM 160115C00075000 C 01/15/16 75.0 0.51 0.59
QCOM 160115C00077500 C 01/15/16 77.5 0.31 0.35
QCOM 160115C00080000 C 01/15/16 80.0 0.19 0.23
QCOM 160115C00082500 C 01/15/16 82.5 0.11 0.18
QCOM 160115C00085000 C 01/15/16 85.0 0.07 0.13
QCOM 160115C00087500 C 01/15/16 87.5 0.05 0.10
QCOM 160115C00090000 C 01/15/16 90.0 0.04 0.05
QCOM 160115C00095000 C 01/15/16 95.0 0.01 0.03
QCOM 160115C00100000 C 01/15/16 100.0 0.00 0.05
QCOM 160115C00105000 C 01/15/16 105.0 0.00 0.04
QCOM 160115C00110000 C 01/15/16 110.0 0.00 0.03
QCOM 160115C00115000 C 01/15/16 115.0 0.00 0.03
QCOM 160115C00120000 C 01/15/16 120.0 0.00 0.03
QCOM 160115P00040000 P 01/15/16 40.0 0.11 0.18
QCOM 160115P00045000 P 01/15/16 45.0 0.23 0.30
QCOM 160115P00050000 P 01/15/16 50.0 0.47 0.55
QCOM 160115P00052500 P 01/15/16 52.5 0.71 0.78
QCOM 160115P00055000 P 01/15/16 55.0 1.05 1.11
QCOM 160115P00057500 P 01/15/16 57.5 1.55 1.59
QCOM 160115P00060000 P 01/15/16 60.0 2.23 2.29
QCOM 160115P00062500 P 01/15/16 62.5 3.15 3.25
QCOM 160115P00065000 P 01/15/16 65.0 4.35 4.50
QCOM 160115P00067500 P 01/15/16 67.5 5.85 6.00
QCOM 160115P00070000 P 01/15/16 70.0 7.65 7.80
QCOM 160115P00072500 P 01/15/16 72.5 9.20 10.00
QCOM 160115P00075000 P 01/15/16 75.0 11.30 12.15
QCOM 160115P00077500 P 01/15/16 77.5 13.20 14.75
QCOM 160115P00080000 P 01/15/16 80.0 15.55 17.10
QCOM 160115P00082500 P 01/15/16 82.5 17.95 19.90
QCOM 160115P00085000 P 01/15/16 85.0 20.25 22.25
QCOM 160115P00087500 P 01/15/16 87.5 22.70 25.00
QCOM 160115P00090000 P 01/15/16 90.0 24.90 27.80
QCOM 160115P00095000 P 01/15/16 95.0 30.15 32.20
QCOM 160115P00100000 P 01/15/16 100.0 34.75 37.85
QCOM 160115P00105000 P 01/15/16 105.0 39.65 43.05
QCOM 160115P00110000 P 01/15/16 110.0 44.75 48.05
QCOM 160115P00115000 P 01/15/16 115.0 49.60 53.05
QCOM 160115P00120000 P 01/15/16 120.0 54.60 58.00
QCOM 170120C00035000 C 01/20/17 35.0 27.20 31.80
QCOM 170120C00040000 C 01/20/17 40.0 22.90 24.55
QCOM 170120C00045000 C 01/20/17 45.0 17.35 21.95
QCOM 170120C00050000 C 01/20/17 50.0 14.10 16.75
QCOM 170120C00052500 C 01/20/17 52.5 11.60 14.25
QCOM 170120C00055000 C 01/20/17 55.0 10.30 12.45
QCOM 170120C00057500 C 01/20/17 57.5 9.85 10.10
QCOM 170120C00060000 C 01/20/17 60.0 8.35 8.60
QCOM 170120C00062500 C 01/20/17 62.5 7.00 7.20
QCOM 170120C00065000 C 01/20/17 65.0 5.80 6.00
QCOM 170120C00067500 C 01/20/17 67.5 4.80 5.00
QCOM 170120C00070000 C 01/20/17 70.0 3.90 4.10
QCOM 170120C00072500 C 01/20/17 72.5 3.15 3.35
QCOM 170120C00075000 C 01/20/17 75.0 2.50 2.69
QCOM 170120C00077500 C 01/20/17 77.5 1.97 2.17
QCOM 170120C00080000 C 01/20/17 80.0 1.51 1.60
QCOM 170120C00082500 C 01/20/17 82.5 1.04 1.41
QCOM 170120C00085000 C 01/20/17 85.0 0.78 1.14
QCOM 170120C00090000 C 01/20/17 90.0 0.54 0.75
QCOM 170120C00095000 C 01/20/17 95.0 0.35 0.51
QCOM 170120C00100000 C 01/20/17 100.0 0.22 0.36
QCOM 170120C00105000 C 01/20/17 105.0 0.11 0.26
QCOM 170120C00110000 C 01/20/17 110.0 0.05 0.21
QCOM 170120P00035000 P 01/20/17 35.0 0.52 0.62
QCOM 170120P00040000 P 01/20/17 40.0 0.90 1.02
QCOM 170120P00045000 P 01/20/17 45.0 1.51 1.65
QCOM 170120P00050000 P 01/20/17 50.0 2.44 2.58
QCOM 170120P00052500 P 01/20/17 52.5 3.05 3.20
QCOM 170120P00055000 P 01/20/17 55.0 3.80 3.95
QCOM 170120P00057500 P 01/20/17 57.5 4.65 4.85
QCOM 170120P00060000 P 01/20/17 60.0 5.65 5.85
QCOM 170120P00062500 P 01/20/17 62.5 6.85 7.05
QCOM 170120P00065000 P 01/20/17 65.0 8.15 8.30
QCOM 170120P00067500 P 01/20/17 67.5 9.60 9.85
QCOM 170120P00070000 P 01/20/17 70.0 11.20 11.45
QCOM 170120P00072500 P 01/20/17 72.5 12.90 13.20
QCOM 170120P00075000 P 01/20/17 75.0 14.75 15.05
QCOM 170120P00077500 P 01/20/17 77.5 16.70 17.05
QCOM 170120P00080000 P 01/20/17 80.0 16.70 19.50
QCOM 170120P00082500 P 01/20/17 82.5 18.90 21.65
QCOM 170120P00085000 P 01/20/17 85.0 21.10 23.85
QCOM 170120P00090000 P 01/20/17 90.0 25.70 30.00
QCOM 170120P00095000 P 01/20/17 95.0 30.30 34.80
QCOM 170120P00100000 P 01/20/17 100.0 35.10 39.60
QCOM 170120P00105000 P 01/20/17 105.0 40.00 44.45
QCOM 170120P00110000 P 01/20/17 110.0 45.00 49.30

OPRA data is delayed 15 minutes.