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 (2016-06-17)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 160805C00040000 C 08/05/16 40.0 20.75 23.20
QCOM 160805C00044000 C 08/05/16 44.0 16.20 20.65
QCOM 160805C00045000 C 08/05/16 45.0 15.20 17.70
QCOM 160805C00045500 C 08/05/16 45.5 14.70 17.35
QCOM 160805C00046000 C 08/05/16 46.0 14.20 16.75
QCOM 160805C00046500 C 08/05/16 46.5 13.70 18.30
QCOM 160805C00047000 C 08/05/16 47.0 13.20 17.50
QCOM 160805C00047500 C 08/05/16 47.5 13.00 15.25
QCOM 160805C00048000 C 08/05/16 48.0 12.20 14.75
QCOM 160805C00048500 C 08/05/16 48.5 11.70 15.00
QCOM 160805C00049000 C 08/05/16 49.0 11.50 15.75
QCOM 160805C00049500 C 08/05/16 49.5 10.70 14.00
QCOM 160805C00050000 C 08/05/16 50.0 10.85 12.90
QCOM 160805C00050500 C 08/05/16 50.5 10.15 13.35
QCOM 160805C00051000 C 08/05/16 51.0 9.20 13.65
QCOM 160805C00051500 C 08/05/16 51.5 9.15 11.85
QCOM 160805C00052000 C 08/05/16 52.0 8.55 12.65
QCOM 160805C00052500 C 08/05/16 52.5 9.15 10.60
QCOM 160805C00053000 C 08/05/16 53.0 8.90 9.95
QCOM 160805C00053500 C 08/05/16 53.5 8.40 9.60
QCOM 160805C00054000 C 08/05/16 54.0 7.90 8.75
QCOM 160805C00054500 C 08/05/16 54.5 7.25 8.25
QCOM 160805C00055000 C 08/05/16 55.0 6.90 8.00
QCOM 160805C00055500 C 08/05/16 55.5 7.00 7.15
QCOM 160805C00056000 C 08/05/16 56.0 6.50 6.65
QCOM 160805C00056500 C 08/05/16 56.5 6.00 6.25
QCOM 160805C00057000 C 08/05/16 57.0 5.55 5.65
QCOM 160805C00057500 C 08/05/16 57.5 5.05 5.15
QCOM 160805C00058000 C 08/05/16 58.0 4.50 4.70
QCOM 160805C00058500 C 08/05/16 58.5 4.00 4.15
QCOM 160805C00059000 C 08/05/16 59.0 3.55 3.65
QCOM 160805C00059500 C 08/05/16 59.5 3.05 3.15
QCOM 160805C00060000 C 08/05/16 60.0 2.58 2.64
QCOM 160805C00060500 C 08/05/16 60.5 2.09 2.19
QCOM 160805C00061000 C 08/05/16 61.0 1.66 1.71
QCOM 160805C00061500 C 08/05/16 61.5 1.23 1.28
QCOM 160805C00062000 C 08/05/16 62.0 0.86 0.89
QCOM 160805C00062500 C 08/05/16 62.5 0.55 0.58
QCOM 160805C00063000 C 08/05/16 63.0 0.31 0.34
QCOM 160805C00063500 C 08/05/16 63.5 0.16 0.19
QCOM 160805C00064000 C 08/05/16 64.0 0.08 0.13
QCOM 160805C00064500 C 08/05/16 64.5 0.03 0.08
QCOM 160805C00065000 C 08/05/16 65.0 0.01 0.04
QCOM 160805C00065500 C 08/05/16 65.5 0.00 0.04
QCOM 160805C00066000 C 08/05/16 66.0 0.00 0.03
QCOM 160805C00066500 C 08/05/16 66.5 0.00 0.03
QCOM 160805C00067000 C 08/05/16 67.0 0.00 0.03
QCOM 160805C00067500 C 08/05/16 67.5 0.00 0.03
QCOM 160805C00068000 C 08/05/16 68.0 0.00 0.03
QCOM 160805C00068500 C 08/05/16 68.5 0.00 0.03
QCOM 160805C00069000 C 08/05/16 69.0 0.00 0.03
QCOM 160805C00069500 C 08/05/16 69.5 0.00 0.03
QCOM 160805C00070000 C 08/05/16 70.0 0.00 0.03
QCOM 160805C00071000 C 08/05/16 71.0 0.00 0.03
QCOM 160805C00072500 C 08/05/16 72.5 0.00 0.43
QCOM 160805C00075000 C 08/05/16 75.0 0.00 0.18
QCOM 160805C00080000 C 08/05/16 80.0 0.00 0.30
QCOM 160805C00085000 C 08/05/16 85.0 0.00 0.25
QCOM 160805C00090000 C 08/05/16 90.0 0.00 0.20
QCOM 160805P00040000 P 08/05/16 40.0 0.00 0.03
QCOM 160805P00044000 P 08/05/16 44.0 0.00 0.03
QCOM 160805P00045000 P 08/05/16 45.0 0.00 0.03
QCOM 160805P00045500 P 08/05/16 45.5 0.00 0.03
QCOM 160805P00046000 P 08/05/16 46.0 0.00 0.03
QCOM 160805P00046500 P 08/05/16 46.5 0.00 0.03
QCOM 160805P00047000 P 08/05/16 47.0 0.00 0.03
QCOM 160805P00047500 P 08/05/16 47.5 0.00 0.03
QCOM 160805P00048000 P 08/05/16 48.0 0.00 0.03
QCOM 160805P00048500 P 08/05/16 48.5 0.00 0.03
QCOM 160805P00049000 P 08/05/16 49.0 0.00 0.03
QCOM 160805P00049500 P 08/05/16 49.5 0.00 0.03
QCOM 160805P00050000 P 08/05/16 50.0 0.00 0.03
QCOM 160805P00050500 P 08/05/16 50.5 0.00 0.03
QCOM 160805P00051000 P 08/05/16 51.0 0.00 0.03
QCOM 160805P00051500 P 08/05/16 51.5 0.00 0.03
QCOM 160805P00052000 P 08/05/16 52.0 0.00 0.03
QCOM 160805P00052500 P 08/05/16 52.5 0.00 0.03
QCOM 160805P00053000 P 08/05/16 53.0 0.00 0.03
QCOM 160805P00053500 P 08/05/16 53.5 0.00 0.03
QCOM 160805P00054000 P 08/05/16 54.0 0.00 0.02
QCOM 160805P00054500 P 08/05/16 54.5 0.00 0.03
QCOM 160805P00055000 P 08/05/16 55.0 0.00 0.04
QCOM 160805P00055500 P 08/05/16 55.5 0.00 0.04
QCOM 160805P00056000 P 08/05/16 56.0 0.00 0.04
QCOM 160805P00056500 P 08/05/16 56.5 0.00 0.04
QCOM 160805P00057000 P 08/05/16 57.0 0.00 0.04
QCOM 160805P00057500 P 08/05/16 57.5 0.00 0.04
QCOM 160805P00058000 P 08/05/16 58.0 0.00 0.05
QCOM 160805P00058500 P 08/05/16 58.5 0.00 0.05
QCOM 160805P00059000 P 08/05/16 59.0 0.01 0.03
QCOM 160805P00059500 P 08/05/16 59.5 0.01 0.03
QCOM 160805P00060000 P 08/05/16 60.0 0.03 0.05
QCOM 160805P00060500 P 08/05/16 60.5 0.05 0.08
QCOM 160805P00061000 P 08/05/16 61.0 0.09 0.13
QCOM 160805P00061500 P 08/05/16 61.5 0.16 0.19
QCOM 160805P00062000 P 08/05/16 62.0 0.28 0.31
QCOM 160805P00062500 P 08/05/16 62.5 0.46 0.49
QCOM 160805P00063000 P 08/05/16 63.0 0.73 0.76
QCOM 160805P00063500 P 08/05/16 63.5 1.07 1.11
QCOM 160805P00064000 P 08/05/16 64.0 1.47 1.55
QCOM 160805P00064500 P 08/05/16 64.5 1.93 2.01
QCOM 160805P00065000 P 08/05/16 65.0 2.41 2.48
QCOM 160805P00065500 P 08/05/16 65.5 2.90 2.96
QCOM 160805P00066000 P 08/05/16 66.0 3.40 3.45
QCOM 160805P00066500 P 08/05/16 66.5 3.85 4.05
QCOM 160805P00067000 P 08/05/16 67.0 4.30 4.55
QCOM 160805P00067500 P 08/05/16 67.5 4.20 5.05
QCOM 160805P00068000 P 08/05/16 68.0 4.30 5.55
QCOM 160805P00068500 P 08/05/16 68.5 4.60 6.05
QCOM 160805P00069000 P 08/05/16 69.0 4.35 7.70
QCOM 160805P00069500 P 08/05/16 69.5 6.55 7.05
QCOM 160805P00070000 P 08/05/16 70.0 6.95 9.40
QCOM 160805P00071000 P 08/05/16 71.0 6.35 8.70
QCOM 160805P00072500 P 08/05/16 72.5 7.55 11.90
QCOM 160805P00075000 P 08/05/16 75.0 10.45 14.50
QCOM 160805P00080000 P 08/05/16 80.0 15.65 17.70
QCOM 160805P00085000 P 08/05/16 85.0 20.10 24.60
QCOM 160805P00090000 P 08/05/16 90.0 25.65 28.60
QCOM 160812C00044000 C 08/12/16 44.0 17.00 19.10
QCOM 160812C00045000 C 08/12/16 45.0 15.20 19.65
QCOM 160812C00045500 C 08/12/16 45.5 14.80 19.15
QCOM 160812C00046000 C 08/12/16 46.0 14.95 16.80
QCOM 160812C00046500 C 08/12/16 46.5 14.05 18.15
QCOM 160812C00047000 C 08/12/16 47.0 13.35 17.65
QCOM 160812C00047500 C 08/12/16 47.5 13.10 16.80
QCOM 160812C00048000 C 08/12/16 48.0 12.65 15.10
QCOM 160812C00048500 C 08/12/16 48.5 11.70 15.00
QCOM 160812C00049000 C 08/12/16 49.0 11.35 14.50
QCOM 160812C00049500 C 08/12/16 49.5 10.85 14.00
QCOM 160812C00050000 C 08/12/16 50.0 10.65 13.90
QCOM 160812C00050500 C 08/12/16 50.5 10.15 12.60
QCOM 160812C00051000 C 08/12/16 51.0 9.40 13.70
QCOM 160812C00051500 C 08/12/16 51.5 9.00 13.20
QCOM 160812C00052000 C 08/12/16 52.0 8.70 10.85
QCOM 160812C00052500 C 08/12/16 52.5 8.00 12.20
QCOM 160812C00053000 C 08/12/16 53.0 8.00 10.05
QCOM 160812C00053500 C 08/12/16 53.5 8.40 9.55
QCOM 160812C00054000 C 08/12/16 54.0 7.85 9.00
QCOM 160812C00054500 C 08/12/16 54.5 8.00 8.20
QCOM 160812C00055000 C 08/12/16 55.0 7.50 7.70
QCOM 160812C00055500 C 08/12/16 55.5 7.00 7.15
QCOM 160812C00056000 C 08/12/16 56.0 6.55 6.65
QCOM 160812C00056500 C 08/12/16 56.5 6.00 6.20
QCOM 160812C00057000 C 08/12/16 57.0 5.50 5.70
QCOM 160812C00057500 C 08/12/16 57.5 5.05 5.20
QCOM 160812C00058000 C 08/12/16 58.0 4.50 4.75
QCOM 160812C00058500 C 08/12/16 58.5 4.05 4.20
QCOM 160812C00059000 C 08/12/16 59.0 3.50 3.75
QCOM 160812C00059500 C 08/12/16 59.5 3.10 3.30
QCOM 160812C00060000 C 08/12/16 60.0 2.65 2.76
QCOM 160812C00060500 C 08/12/16 60.5 2.21 2.31
QCOM 160812C00061000 C 08/12/16 61.0 1.82 1.88
QCOM 160812C00061500 C 08/12/16 61.5 1.43 1.48
QCOM 160812C00062000 C 08/12/16 62.0 1.07 1.13
QCOM 160812C00062500 C 08/12/16 62.5 0.78 0.82
QCOM 160812C00063000 C 08/12/16 63.0 0.54 0.57
QCOM 160812C00063500 C 08/12/16 63.5 0.35 0.39
QCOM 160812C00064000 C 08/12/16 64.0 0.22 0.25
QCOM 160812C00064500 C 08/12/16 64.5 0.13 0.18
QCOM 160812C00065000 C 08/12/16 65.0 0.07 0.14
QCOM 160812C00065500 C 08/12/16 65.5 0.04 0.09
QCOM 160812C00066000 C 08/12/16 66.0 0.01 0.06
QCOM 160812C00066500 C 08/12/16 66.5 0.00 0.05
QCOM 160812C00067000 C 08/12/16 67.0 0.00 0.04
QCOM 160812C00067500 C 08/12/16 67.5 0.00 0.04
QCOM 160812C00068000 C 08/12/16 68.0 0.00 0.03
QCOM 160812C00068500 C 08/12/16 68.5 0.00 0.03
QCOM 160812C00069000 C 08/12/16 69.0 0.00 0.03
QCOM 160812C00069500 C 08/12/16 69.5 0.00 0.03
QCOM 160812C00070000 C 08/12/16 70.0 0.00 0.03
QCOM 160812C00071000 C 08/12/16 71.0 0.00 0.03
QCOM 160812C00072500 C 08/12/16 72.5 0.00 0.13
QCOM 160812C00075000 C 08/12/16 75.0 0.00 0.15
QCOM 160812C00080000 C 08/12/16 80.0 0.00 0.25
QCOM 160812C00085000 C 08/12/16 85.0 0.00 0.17
QCOM 160812C00090000 C 08/12/16 90.0 0.00 0.13
QCOM 160812P00044000 P 08/12/16 44.0 0.00 0.03
QCOM 160812P00045000 P 08/12/16 45.0 0.00 0.03
QCOM 160812P00045500 P 08/12/16 45.5 0.00 0.03
QCOM 160812P00046000 P 08/12/16 46.0 0.00 0.03
QCOM 160812P00046500 P 08/12/16 46.5 0.00 0.03
QCOM 160812P00047000 P 08/12/16 47.0 0.00 0.03
QCOM 160812P00047500 P 08/12/16 47.5 0.00 0.03
QCOM 160812P00048000 P 08/12/16 48.0 0.00 0.03
QCOM 160812P00048500 P 08/12/16 48.5 0.00 0.03
QCOM 160812P00049000 P 08/12/16 49.0 0.00 0.04
QCOM 160812P00049500 P 08/12/16 49.5 0.00 0.04
QCOM 160812P00050000 P 08/12/16 50.0 0.00 0.04
QCOM 160812P00050500 P 08/12/16 50.5 0.00 0.04
QCOM 160812P00051000 P 08/12/16 51.0 0.00 0.04
QCOM 160812P00051500 P 08/12/16 51.5 0.00 0.04
QCOM 160812P00052000 P 08/12/16 52.0 0.00 0.04
QCOM 160812P00052500 P 08/12/16 52.5 0.00 0.04
QCOM 160812P00053000 P 08/12/16 53.0 0.00 0.04
QCOM 160812P00053500 P 08/12/16 53.5 0.00 0.04
QCOM 160812P00054000 P 08/12/16 54.0 0.00 0.04
QCOM 160812P00054500 P 08/12/16 54.5 0.00 0.04
QCOM 160812P00055000 P 08/12/16 55.0 0.00 0.05
QCOM 160812P00055500 P 08/12/16 55.5 0.00 0.05
QCOM 160812P00056000 P 08/12/16 56.0 0.00 0.05
QCOM 160812P00056500 P 08/12/16 56.5 0.00 0.06
QCOM 160812P00057000 P 08/12/16 57.0 0.00 0.07
QCOM 160812P00057500 P 08/12/16 57.5 0.01 0.07
QCOM 160812P00058000 P 08/12/16 58.0 0.02 0.09
QCOM 160812P00058500 P 08/12/16 58.5 0.03 0.08
QCOM 160812P00059000 P 08/12/16 59.0 0.05 0.11
QCOM 160812P00059500 P 08/12/16 59.5 0.08 0.13
QCOM 160812P00060000 P 08/12/16 60.0 0.11 0.13
QCOM 160812P00060500 P 08/12/16 60.5 0.17 0.22
QCOM 160812P00061000 P 08/12/16 61.0 0.25 0.28
QCOM 160812P00061500 P 08/12/16 61.5 0.35 0.39
QCOM 160812P00062000 P 08/12/16 62.0 0.50 0.54
QCOM 160812P00062500 P 08/12/16 62.5 0.70 0.74
QCOM 160812P00063000 P 08/12/16 63.0 0.95 1.01
QCOM 160812P00063500 P 08/12/16 63.5 1.26 1.32
QCOM 160812P00064000 P 08/12/16 64.0 1.61 1.72
QCOM 160812P00064500 P 08/12/16 64.5 2.03 2.11
QCOM 160812P00065000 P 08/12/16 65.0 2.47 2.55
QCOM 160812P00065500 P 08/12/16 65.5 2.93 3.05
QCOM 160812P00066000 P 08/12/16 66.0 3.35 3.60
QCOM 160812P00066500 P 08/12/16 66.5 3.85 4.05
QCOM 160812P00067000 P 08/12/16 67.0 4.35 4.55
QCOM 160812P00067500 P 08/12/16 67.5 4.85 5.05
QCOM 160812P00068000 P 08/12/16 68.0 5.30 5.55
QCOM 160812P00068500 P 08/12/16 68.5 5.55 6.05
QCOM 160812P00069000 P 08/12/16 69.0 4.40 7.60
QCOM 160812P00069500 P 08/12/16 69.5 4.90 9.10
QCOM 160812P00070000 P 08/12/16 70.0 5.35 8.75
QCOM 160812P00071000 P 08/12/16 71.0 6.40 8.70
QCOM 160812P00072500 P 08/12/16 72.5 7.85 10.25
QCOM 160812P00075000 P 08/12/16 75.0 10.35 12.75
QCOM 160812P00080000 P 08/12/16 80.0 15.10 19.20
QCOM 160812P00085000 P 08/12/16 85.0 20.35 24.10
QCOM 160812P00090000 P 08/12/16 90.0 25.65 28.05
QCOM 160819C00030000 C 08/19/16 30.0 31.40 33.85
QCOM 160819C00031000 C 08/19/16 31.0 29.20 33.30
QCOM 160819C00032000 C 08/19/16 32.0 28.20 32.30
QCOM 160819C00033000 C 08/19/16 33.0 27.40 31.30
QCOM 160819C00034000 C 08/19/16 34.0 26.40 30.30
QCOM 160819C00035000 C 08/19/16 35.0 25.50 29.30
QCOM 160819C00036000 C 08/19/16 36.0 24.50 28.35
QCOM 160819C00037000 C 08/19/16 37.0 23.40 27.30
QCOM 160819C00038000 C 08/19/16 38.0 22.50 26.35
QCOM 160819C00039000 C 08/19/16 39.0 21.40 25.65
QCOM 160819C00040000 C 08/19/16 40.0 21.25 23.45
QCOM 160819C00041000 C 08/19/16 41.0 19.40 23.25
QCOM 160819C00042000 C 08/19/16 42.0 18.40 22.25
QCOM 160819C00043000 C 08/19/16 43.0 17.45 21.25
QCOM 160819C00043500 C 08/19/16 43.5 17.05 19.55
QCOM 160819C00044000 C 08/19/16 44.0 16.55 19.05
QCOM 160819C00044500 C 08/19/16 44.5 16.05 18.55
QCOM 160819C00045000 C 08/19/16 45.0 16.75 18.20
QCOM 160819C00045500 C 08/19/16 45.5 15.05 17.55
QCOM 160819C00046000 C 08/19/16 46.0 14.55 17.05
QCOM 160819C00046500 C 08/19/16 46.5 14.05 16.55
QCOM 160819C00047000 C 08/19/16 47.0 13.55 16.05
QCOM 160819C00047500 C 08/19/16 47.5 13.05 15.55
QCOM 160819C00048000 C 08/19/16 48.0 12.55 14.75
QCOM 160819C00048500 C 08/19/16 48.5 12.05 14.25
QCOM 160819C00049000 C 08/19/16 49.0 11.55 14.05
QCOM 160819C00049500 C 08/19/16 49.5 11.05 13.55
QCOM 160819C00050000 C 08/19/16 50.0 12.50 12.70
QCOM 160819C00050500 C 08/19/16 50.5 11.20 12.50
QCOM 160819C00051000 C 08/19/16 51.0 9.55 12.05
QCOM 160819C00051500 C 08/19/16 51.5 9.05 11.35
QCOM 160819C00052000 C 08/19/16 52.0 9.75 10.80
QCOM 160819C00052500 C 08/19/16 52.5 10.00 10.15
QCOM 160819C00053000 C 08/19/16 53.0 9.20 9.95
QCOM 160819C00053500 C 08/19/16 53.5 8.70 9.35
QCOM 160819C00054000 C 08/19/16 54.0 8.20 8.95
QCOM 160819C00054500 C 08/19/16 54.5 7.70 8.45
QCOM 160819C00055000 C 08/19/16 55.0 7.55 7.65
QCOM 160819C00055500 C 08/19/16 55.5 7.00 7.20
QCOM 160819C00056000 C 08/19/16 56.0 6.50 6.70
QCOM 160819C00056500 C 08/19/16 56.5 6.00 6.20
QCOM 160819C00057000 C 08/19/16 57.0 5.55 5.70
QCOM 160819C00057500 C 08/19/16 57.5 5.05 5.20
QCOM 160819C00058000 C 08/19/16 58.0 4.60 4.70
QCOM 160819C00058500 C 08/19/16 58.5 4.10 4.25
QCOM 160819C00059000 C 08/19/16 59.0 3.60 3.85
QCOM 160819C00059500 C 08/19/16 59.5 3.20 3.30
QCOM 160819C00060000 C 08/19/16 60.0 2.79 2.84
QCOM 160819C00060500 C 08/19/16 60.5 2.37 2.42
QCOM 160819C00061000 C 08/19/16 61.0 1.98 2.01
QCOM 160819C00061500 C 08/19/16 61.5 1.60 1.64
QCOM 160819C00062000 C 08/19/16 62.0 1.27 1.30
QCOM 160819C00062500 C 08/19/16 62.5 0.98 1.01
QCOM 160819C00063000 C 08/19/16 63.0 0.73 0.76
QCOM 160819C00064000 C 08/19/16 64.0 0.37 0.39
QCOM 160819C00065000 C 08/19/16 65.0 0.17 0.19
QCOM 160819C00070000 C 08/19/16 70.0 0.00 0.03
QCOM 160819C00075000 C 08/19/16 75.0 0.00 0.03
QCOM 160819P00030000 P 08/19/16 30.0 0.00 0.01
QCOM 160819P00031000 P 08/19/16 31.0 0.00 0.03
QCOM 160819P00032000 P 08/19/16 32.0 0.00 0.03
QCOM 160819P00033000 P 08/19/16 33.0 0.00 0.03
QCOM 160819P00034000 P 08/19/16 34.0 0.00 0.03
QCOM 160819P00035000 P 08/19/16 35.0 0.00 0.01
QCOM 160819P00036000 P 08/19/16 36.0 0.00 0.03
QCOM 160819P00037000 P 08/19/16 37.0 0.00 0.03
QCOM 160819P00038000 P 08/19/16 38.0 0.00 0.03
QCOM 160819P00039000 P 08/19/16 39.0 0.00 0.03
QCOM 160819P00040000 P 08/19/16 40.0 0.00 0.04
QCOM 160819P00041000 P 08/19/16 41.0 0.00 0.03
QCOM 160819P00042000 P 08/19/16 42.0 0.00 0.03
QCOM 160819P00043000 P 08/19/16 43.0 0.00 0.03
QCOM 160819P00043500 P 08/19/16 43.5 0.00 0.03
QCOM 160819P00044000 P 08/19/16 44.0 0.00 0.03
QCOM 160819P00044500 P 08/19/16 44.5 0.00 0.03
QCOM 160819P00045000 P 08/19/16 45.0 0.00 0.04
QCOM 160819P00045500 P 08/19/16 45.5 0.00 0.04
QCOM 160819P00046000 P 08/19/16 46.0 0.00 0.04
QCOM 160819P00046500 P 08/19/16 46.5 0.00 0.04
QCOM 160819P00047000 P 08/19/16 47.0 0.00 0.04
QCOM 160819P00047500 P 08/19/16 47.5 0.00 0.04
QCOM 160819P00048000 P 08/19/16 48.0 0.00 0.04
QCOM 160819P00048500 P 08/19/16 48.5 0.00 0.04
QCOM 160819P00049000 P 08/19/16 49.0 0.00 0.04
QCOM 160819P00049500 P 08/19/16 49.5 0.00 0.04
QCOM 160819P00050000 P 08/19/16 50.0 0.00 0.04
QCOM 160819P00050500 P 08/19/16 50.5 0.00 0.04
QCOM 160819P00051000 P 08/19/16 51.0 0.00 0.04
QCOM 160819P00051500 P 08/19/16 51.5 0.00 0.04
QCOM 160819P00052000 P 08/19/16 52.0 0.02 0.04
QCOM 160819P00052500 P 08/19/16 52.5 0.00 0.06
QCOM 160819P00053000 P 08/19/16 53.0 0.00 0.04
QCOM 160819P00053500 P 08/19/16 53.5 0.00 0.04
QCOM 160819P00054000 P 08/19/16 54.0 0.00 0.04
QCOM 160819P00054500 P 08/19/16 54.5 0.00 0.03
QCOM 160819P00055000 P 08/19/16 55.0 0.01 0.02
QCOM 160819P00055500 P 08/19/16 55.5 0.01 0.03
QCOM 160819P00056000 P 08/19/16 56.0 0.02 0.03
QCOM 160819P00056500 P 08/19/16 56.5 0.02 0.04
QCOM 160819P00057000 P 08/19/16 57.0 0.03 0.05
QCOM 160819P00057500 P 08/19/16 57.5 0.05 0.06
QCOM 160819P00058000 P 08/19/16 58.0 0.06 0.08
QCOM 160819P00058500 P 08/19/16 58.5 0.09 0.10
QCOM 160819P00059000 P 08/19/16 59.0 0.12 0.14
QCOM 160819P00059500 P 08/19/16 59.5 0.16 0.18
QCOM 160819P00060000 P 08/19/16 60.0 0.22 0.24
QCOM 160819P00060500 P 08/19/16 60.5 0.30 0.32
QCOM 160819P00061000 P 08/19/16 61.0 0.39 0.42
QCOM 160819P00061500 P 08/19/16 61.5 0.52 0.55
QCOM 160819P00062000 P 08/19/16 62.0 0.68 0.71
QCOM 160819P00062500 P 08/19/16 62.5 0.89 0.92
QCOM 160819P00063000 P 08/19/16 63.0 1.14 1.17
QCOM 160819P00064000 P 08/19/16 64.0 1.77 1.81
QCOM 160819P00065000 P 08/19/16 65.0 2.56 2.61
QCOM 160819P00070000 P 08/19/16 70.0 7.30 7.55
QCOM 160819P00075000 P 08/19/16 75.0 12.00 12.65
QCOM 160826C00040000 C 08/26/16 40.0 21.40 23.20
QCOM 160826C00044000 C 08/26/16 44.0 16.60 20.80
QCOM 160826C00045000 C 08/26/16 45.0 15.30 19.70
QCOM 160826C00045500 C 08/26/16 45.5 15.10 19.20
QCOM 160826C00046000 C 08/26/16 46.0 14.60 18.70
QCOM 160826C00046500 C 08/26/16 46.5 14.10 18.25
QCOM 160826C00047000 C 08/26/16 47.0 13.60 17.75
QCOM 160826C00047500 C 08/26/16 47.5 13.00 16.60
QCOM 160826C00048000 C 08/26/16 48.0 12.50 16.00
QCOM 160826C00048500 C 08/26/16 48.5 11.95 15.50
QCOM 160826C00049000 C 08/26/16 49.0 11.50 14.50
QCOM 160826C00049500 C 08/26/16 49.5 11.00 14.50
QCOM 160826C00050000 C 08/26/16 50.0 10.70 13.55
QCOM 160826C00050500 C 08/26/16 50.5 10.15 12.95
QCOM 160826C00051000 C 08/26/16 51.0 9.45 12.50
QCOM 160826C00051500 C 08/26/16 51.5 9.10 11.30
QCOM 160826C00052000 C 08/26/16 52.0 8.65 12.55
QCOM 160826C00052500 C 08/26/16 52.5 9.70 10.60
QCOM 160826C00053000 C 08/26/16 53.0 9.20 9.80
QCOM 160826C00053500 C 08/26/16 53.5 8.70 9.50
QCOM 160826C00054000 C 08/26/16 54.0 8.20 9.00
QCOM 160826C00054500 C 08/26/16 54.5 6.20 9.90
QCOM 160826C00055000 C 08/26/16 55.0 7.50 7.75
QCOM 160826C00055500 C 08/26/16 55.5 7.05 7.25
QCOM 160826C00056000 C 08/26/16 56.0 6.55 6.75
QCOM 160826C00056500 C 08/26/16 56.5 6.00 6.30
QCOM 160826C00057000 C 08/26/16 57.0 5.60 5.75
QCOM 160826C00057500 C 08/26/16 57.5 5.10 5.35
QCOM 160826C00058000 C 08/26/16 58.0 4.60 4.85
QCOM 160826C00058500 C 08/26/16 58.5 4.20 4.35
QCOM 160826C00059000 C 08/26/16 59.0 3.65 3.90
QCOM 160826C00059500 C 08/26/16 59.5 3.30 3.45
QCOM 160826C00060000 C 08/26/16 60.0 2.91 2.98
QCOM 160826C00060500 C 08/26/16 60.5 2.49 2.56
QCOM 160826C00061000 C 08/26/16 61.0 2.11 2.18
QCOM 160826C00061500 C 08/26/16 61.5 1.76 1.81
QCOM 160826C00062000 C 08/26/16 62.0 1.43 1.48
QCOM 160826C00062500 C 08/26/16 62.5 1.14 1.19
QCOM 160826C00063000 C 08/26/16 63.0 0.89 0.93
QCOM 160826C00063500 C 08/26/16 63.5 0.67 0.71
QCOM 160826C00064000 C 08/26/16 64.0 0.50 0.54
QCOM 160826C00064500 C 08/26/16 64.5 0.36 0.40
QCOM 160826C00065000 C 08/26/16 65.0 0.25 0.29
QCOM 160826C00065500 C 08/26/16 65.5 0.16 0.23
QCOM 160826C00066000 C 08/26/16 66.0 0.11 0.19
QCOM 160826C00066500 C 08/26/16 66.5 0.06 0.13
QCOM 160826C00067000 C 08/26/16 67.0 0.05 0.09
QCOM 160826C00068000 C 08/26/16 68.0 0.02 0.05
QCOM 160826C00069000 C 08/26/16 69.0 0.00 0.04
QCOM 160826C00070000 C 08/26/16 70.0 0.00 0.03
QCOM 160826C00072500 C 08/26/16 72.5 0.00 0.03
QCOM 160826C00075000 C 08/26/16 75.0 0.00 0.02
QCOM 160826C00080000 C 08/26/16 80.0 0.00 0.02
QCOM 160826C00085000 C 08/26/16 85.0 0.00 0.02
QCOM 160826C00090000 C 08/26/16 90.0 0.00 0.02
QCOM 160826P00040000 P 08/26/16 40.0 0.00 0.03
QCOM 160826P00044000 P 08/26/16 44.0 0.00 0.03
QCOM 160826P00045000 P 08/26/16 45.0 0.00 0.03
QCOM 160826P00045500 P 08/26/16 45.5 0.00 0.03
QCOM 160826P00046000 P 08/26/16 46.0 0.00 0.03
QCOM 160826P00046500 P 08/26/16 46.5 0.00 0.03
QCOM 160826P00047000 P 08/26/16 47.0 0.00 0.03
QCOM 160826P00047500 P 08/26/16 47.5 0.00 0.04
QCOM 160826P00048000 P 08/26/16 48.0 0.00 0.04
QCOM 160826P00048500 P 08/26/16 48.5 0.00 0.04
QCOM 160826P00049000 P 08/26/16 49.0 0.00 0.04
QCOM 160826P00049500 P 08/26/16 49.5 0.00 0.04
QCOM 160826P00050000 P 08/26/16 50.0 0.00 0.04
QCOM 160826P00050500 P 08/26/16 50.5 0.00 0.04
QCOM 160826P00051000 P 08/26/16 51.0 0.00 0.05
QCOM 160826P00051500 P 08/26/16 51.5 0.01 0.05
QCOM 160826P00052000 P 08/26/16 52.0 0.01 0.05
QCOM 160826P00052500 P 08/26/16 52.5 0.01 0.05
QCOM 160826P00053000 P 08/26/16 53.0 0.01 0.06
QCOM 160826P00053500 P 08/26/16 53.5 0.02 0.06
QCOM 160826P00054000 P 08/26/16 54.0 0.02 0.07
QCOM 160826P00054500 P 08/26/16 54.5 0.02 0.08
QCOM 160826P00055000 P 08/26/16 55.0 0.03 0.09
QCOM 160826P00055500 P 08/26/16 55.5 0.04 0.10
QCOM 160826P00056000 P 08/26/16 56.0 0.05 0.11
QCOM 160826P00056500 P 08/26/16 56.5 0.06 0.13
QCOM 160826P00057000 P 08/26/16 57.0 0.08 0.15
QCOM 160826P00057500 P 08/26/16 57.5 0.10 0.17
QCOM 160826P00058000 P 08/26/16 58.0 0.12 0.19
QCOM 160826P00058500 P 08/26/16 58.5 0.15 0.23
QCOM 160826P00059000 P 08/26/16 59.0 0.20 0.25
QCOM 160826P00059500 P 08/26/16 59.5 0.26 0.31
QCOM 160826P00060000 P 08/26/16 60.0 0.33 0.36
QCOM 160826P00060500 P 08/26/16 60.5 0.42 0.45
QCOM 160826P00061000 P 08/26/16 61.0 0.53 0.57
QCOM 160826P00061500 P 08/26/16 61.5 0.67 0.71
QCOM 160826P00062000 P 08/26/16 62.0 0.84 0.88
QCOM 160826P00062500 P 08/26/16 62.5 1.04 1.09
QCOM 160826P00063000 P 08/26/16 63.0 1.29 1.34
QCOM 160826P00063500 P 08/26/16 63.5 1.57 1.63
QCOM 160826P00064000 P 08/26/16 64.0 1.89 1.96
QCOM 160826P00064500 P 08/26/16 64.5 2.25 2.32
QCOM 160826P00065000 P 08/26/16 65.0 2.63 2.74
QCOM 160826P00065500 P 08/26/16 65.5 3.05 3.20
QCOM 160826P00066000 P 08/26/16 66.0 3.45 3.70
QCOM 160826P00066500 P 08/26/16 66.5 3.90 4.20
QCOM 160826P00067000 P 08/26/16 67.0 4.35 4.65
QCOM 160826P00068000 P 08/26/16 68.0 5.35 5.60
QCOM 160826P00069000 P 08/26/16 69.0 6.35 6.55
QCOM 160826P00070000 P 08/26/16 70.0 5.55 8.45
QCOM 160826P00072500 P 08/26/16 72.5 9.45 10.10
QCOM 160826P00075000 P 08/26/16 75.0 10.35 14.45
QCOM 160826P00080000 P 08/26/16 80.0 15.35 19.45
QCOM 160826P00085000 P 08/26/16 85.0 20.35 24.10
QCOM 160826P00090000 P 08/26/16 90.0 25.90 29.10
QCOM 160902C00046000 C 09/02/16 46.0 15.25 17.05
QCOM 160902C00047000 C 09/02/16 47.0 14.10 16.25
QCOM 160902C00048000 C 09/02/16 48.0 13.10 16.70
QCOM 160902C00048500 C 09/02/16 48.5 12.60 14.40
QCOM 160902C00049000 C 09/02/16 49.0 12.10 13.85
QCOM 160902C00049500 C 09/02/16 49.5 11.30 14.50
QCOM 160902C00050000 C 09/02/16 50.0 10.85 13.65
QCOM 160902C00050500 C 09/02/16 50.5 10.50 13.45
QCOM 160902C00051000 C 09/02/16 51.0 9.55 13.55
QCOM 160902C00051500 C 09/02/16 51.5 10.80 11.30
QCOM 160902C00052000 C 09/02/16 52.0 8.55 12.55
QCOM 160902C00052500 C 09/02/16 52.5 8.05 10.55
QCOM 160902C00053000 C 09/02/16 53.0 9.45 9.85
QCOM 160902C00053500 C 09/02/16 53.5 8.95 9.35
QCOM 160902C00054000 C 09/02/16 54.0 6.70 10.40
QCOM 160902C00054500 C 09/02/16 54.5 7.95 8.35
QCOM 160902C00055000 C 09/02/16 55.0 7.45 7.85
QCOM 160902C00055500 C 09/02/16 55.5 7.00 7.25
QCOM 160902C00056000 C 09/02/16 56.0 6.25 6.80
QCOM 160902C00056500 C 09/02/16 56.5 5.80 6.30
QCOM 160902C00057000 C 09/02/16 57.0 5.40 5.80
QCOM 160902C00057500 C 09/02/16 57.5 5.05 5.35
QCOM 160902C00058000 C 09/02/16 58.0 4.60 4.85
QCOM 160902C00058500 C 09/02/16 58.5 4.20 4.35
QCOM 160902C00059000 C 09/02/16 59.0 3.65 3.90
QCOM 160902C00059500 C 09/02/16 59.5 3.30 3.45
QCOM 160902C00060000 C 09/02/16 60.0 2.92 3.05
QCOM 160902C00060500 C 09/02/16 60.5 2.53 2.58
QCOM 160902C00061000 C 09/02/16 61.0 2.15 2.21
QCOM 160902C00061500 C 09/02/16 61.5 1.79 1.86
QCOM 160902C00062000 C 09/02/16 62.0 1.47 1.53
QCOM 160902C00062500 C 09/02/16 62.5 1.19 1.24
QCOM 160902C00063000 C 09/02/16 63.0 0.94 0.99
QCOM 160902C00063500 C 09/02/16 63.5 0.72 0.77
QCOM 160902C00064000 C 09/02/16 64.0 0.55 0.60
QCOM 160902C00064500 C 09/02/16 64.5 0.41 0.46
QCOM 160902C00065000 C 09/02/16 65.0 0.30 0.35
QCOM 160902C00065500 C 09/02/16 65.5 0.19 0.28
QCOM 160902C00066000 C 09/02/16 66.0 0.14 0.22
QCOM 160902C00066500 C 09/02/16 66.5 0.09 0.16
QCOM 160902C00067000 C 09/02/16 67.0 0.06 0.12
QCOM 160902C00068000 C 09/02/16 68.0 0.02 0.07
QCOM 160902C00069000 C 09/02/16 69.0 0.01 0.05
QCOM 160902C00070000 C 09/02/16 70.0 0.00 0.04
QCOM 160902C00072500 C 09/02/16 72.5 0.00 0.03
QCOM 160902C00075000 C 09/02/16 75.0 0.00 0.02
QCOM 160902C00080000 C 09/02/16 80.0 0.00 0.02
QCOM 160902C00085000 C 09/02/16 85.0 0.00 0.02
QCOM 160902C00090000 C 09/02/16 90.0 0.00 0.02
QCOM 160902P00046000 P 09/02/16 46.0 0.00 0.04
QCOM 160902P00047000 P 09/02/16 47.0 0.00 0.04
QCOM 160902P00048000 P 09/02/16 48.0 0.00 0.04
QCOM 160902P00048500 P 09/02/16 48.5 0.00 0.05
QCOM 160902P00049000 P 09/02/16 49.0 0.01 0.05
QCOM 160902P00049500 P 09/02/16 49.5 0.01 0.05
QCOM 160902P00050000 P 09/02/16 50.0 0.01 0.06
QCOM 160902P00050500 P 09/02/16 50.5 0.02 0.06
QCOM 160902P00051000 P 09/02/16 51.0 0.02 0.06
QCOM 160902P00051500 P 09/02/16 51.5 0.02 0.07
QCOM 160902P00052000 P 09/02/16 52.0 0.02 0.07
QCOM 160902P00052500 P 09/02/16 52.5 0.03 0.08
QCOM 160902P00053000 P 09/02/16 53.0 0.03 0.09
QCOM 160902P00053500 P 09/02/16 53.5 0.04 0.10
QCOM 160902P00054000 P 09/02/16 54.0 0.05 0.11
QCOM 160902P00054500 P 09/02/16 54.5 0.06 0.13
QCOM 160902P00055000 P 09/02/16 55.0 0.07 0.13
QCOM 160902P00055500 P 09/02/16 55.5 0.08 0.15
QCOM 160902P00056000 P 09/02/16 56.0 0.11 0.16
QCOM 160902P00056500 P 09/02/16 56.5 0.13 0.22
QCOM 160902P00057000 P 09/02/16 57.0 0.16 0.23
QCOM 160902P00057500 P 09/02/16 57.5 0.20 0.27
QCOM 160902P00058000 P 09/02/16 58.0 0.24 0.32
QCOM 160902P00058500 P 09/02/16 58.5 0.30 0.34
QCOM 160902P00059000 P 09/02/16 59.0 0.37 0.40
QCOM 160902P00059500 P 09/02/16 59.5 0.45 0.49
QCOM 160902P00060000 P 09/02/16 60.0 0.56 0.60
QCOM 160902P00060500 P 09/02/16 60.5 0.67 0.71
QCOM 160902P00061000 P 09/02/16 61.0 0.83 0.85
QCOM 160902P00061500 P 09/02/16 61.5 1.00 1.06
QCOM 160902P00062000 P 09/02/16 62.0 1.22 1.27
QCOM 160902P00062500 P 09/02/16 62.5 1.46 1.52
QCOM 160902P00063000 P 09/02/16 63.0 1.73 1.80
QCOM 160902P00063500 P 09/02/16 63.5 2.03 2.11
QCOM 160902P00064000 P 09/02/16 64.0 2.38 2.48
QCOM 160902P00064500 P 09/02/16 64.5 2.77 2.85
QCOM 160902P00065000 P 09/02/16 65.0 3.10 3.25
QCOM 160902P00065500 P 09/02/16 65.5 3.55 3.75
QCOM 160902P00066000 P 09/02/16 66.0 3.95 4.25
QCOM 160902P00066500 P 09/02/16 66.5 4.45 4.70
QCOM 160902P00067000 P 09/02/16 67.0 4.90 5.20
QCOM 160902P00068000 P 09/02/16 68.0 5.90 6.10
QCOM 160902P00069000 P 09/02/16 69.0 6.85 7.10
QCOM 160902P00070000 P 09/02/16 70.0 6.15 8.70
QCOM 160902P00072500 P 09/02/16 72.5 8.35 12.25
QCOM 160902P00075000 P 09/02/16 75.0 10.85 15.15
QCOM 160902P00080000 P 09/02/16 80.0 15.85 19.95
QCOM 160902P00085000 P 09/02/16 85.0 20.85 24.95
QCOM 160902P00090000 P 09/02/16 90.0 27.00 28.25
QCOM 160909C00046000 C 09/09/16 46.0 15.85 18.05
QCOM 160909C00047000 C 09/09/16 47.0 13.50 17.40
QCOM 160909C00048000 C 09/09/16 48.0 12.45 16.25
QCOM 160909C00049000 C 09/09/16 49.0 11.55 15.30
QCOM 160909C00050000 C 09/09/16 50.0 10.55 14.55
QCOM 160909C00052500 C 09/09/16 52.5 8.05 12.20
QCOM 160909C00054000 C 09/09/16 54.0 8.45 8.85
QCOM 160909C00054500 C 09/09/16 54.5 6.10 9.95
QCOM 160909C00055000 C 09/09/16 55.0 7.55 7.75
QCOM 160909C00055500 C 09/09/16 55.5 5.10 8.95
QCOM 160909C00056000 C 09/09/16 56.0 6.25 6.85
QCOM 160909C00056500 C 09/09/16 56.5 6.05 6.30
QCOM 160909C00057000 C 09/09/16 57.0 5.15 5.90
QCOM 160909C00057500 C 09/09/16 57.5 5.15 5.35
QCOM 160909C00058000 C 09/09/16 58.0 4.65 4.90
QCOM 160909C00058500 C 09/09/16 58.5 4.15 4.40
QCOM 160909C00059000 C 09/09/16 59.0 3.80 3.95
QCOM 160909C00059500 C 09/09/16 59.5 3.40 3.55
QCOM 160909C00060000 C 09/09/16 60.0 3.00 3.10
QCOM 160909C00060500 C 09/09/16 60.5 2.59 2.67
QCOM 160909C00061000 C 09/09/16 61.0 2.24 2.29
QCOM 160909C00061500 C 09/09/16 61.5 1.88 1.97
QCOM 160909C00062000 C 09/09/16 62.0 1.58 1.64
QCOM 160909C00062500 C 09/09/16 62.5 1.30 1.36
QCOM 160909C00063000 C 09/09/16 63.0 1.06 1.10
QCOM 160909C00063500 C 09/09/16 63.5 0.84 0.88
QCOM 160909C00064000 C 09/09/16 64.0 0.66 0.70
QCOM 160909C00064500 C 09/09/16 64.5 0.51 0.54
QCOM 160909C00065000 C 09/09/16 65.0 0.38 0.42
QCOM 160909C00065500 C 09/09/16 65.5 0.29 0.33
QCOM 160909C00066000 C 09/09/16 66.0 0.20 0.26
QCOM 160909C00066500 C 09/09/16 66.5 0.13 0.21
QCOM 160909C00067000 C 09/09/16 67.0 0.08 0.16
QCOM 160909C00067500 C 09/09/16 67.5 0.06 0.13
QCOM 160909C00068000 C 09/09/16 68.0 0.04 0.10
QCOM 160909C00068500 C 09/09/16 68.5 0.03 0.08
QCOM 160909C00069000 C 09/09/16 69.0 0.02 0.06
QCOM 160909C00069500 C 09/09/16 69.5 0.01 0.05
QCOM 160909C00070000 C 09/09/16 70.0 0.00 0.05
QCOM 160909C00072500 C 09/09/16 72.5 0.00 0.03
QCOM 160909C00075000 C 09/09/16 75.0 0.00 0.03
QCOM 160909C00080000 C 09/09/16 80.0 0.00 0.02
QCOM 160909C00085000 C 09/09/16 85.0 0.00 0.02
QCOM 160909C00090000 C 09/09/16 90.0 0.00 0.02
QCOM 160909P00046000 P 09/09/16 46.0 0.00 0.04
QCOM 160909P00047000 P 09/09/16 47.0 0.01 0.05
QCOM 160909P00048000 P 09/09/16 48.0 0.01 0.05
QCOM 160909P00049000 P 09/09/16 49.0 0.02 0.06
QCOM 160909P00050000 P 09/09/16 50.0 0.02 0.07
QCOM 160909P00052500 P 09/09/16 52.5 0.04 0.11
QCOM 160909P00054000 P 09/09/16 54.0 0.08 0.15
QCOM 160909P00054500 P 09/09/16 54.5 0.09 0.17
QCOM 160909P00055000 P 09/09/16 55.0 0.10 0.19
QCOM 160909P00055500 P 09/09/16 55.5 0.14 0.21
QCOM 160909P00056000 P 09/09/16 56.0 0.16 0.23
QCOM 160909P00056500 P 09/09/16 56.5 0.19 0.25
QCOM 160909P00057000 P 09/09/16 57.0 0.22 0.30
QCOM 160909P00057500 P 09/09/16 57.5 0.27 0.32
QCOM 160909P00058000 P 09/09/16 58.0 0.33 0.37
QCOM 160909P00058500 P 09/09/16 58.5 0.40 0.43
QCOM 160909P00059000 P 09/09/16 59.0 0.48 0.51
QCOM 160909P00059500 P 09/09/16 59.5 0.57 0.61
QCOM 160909P00060000 P 09/09/16 60.0 0.69 0.72
QCOM 160909P00060500 P 09/09/16 60.5 0.82 0.87
QCOM 160909P00061000 P 09/09/16 61.0 0.98 1.01
QCOM 160909P00061500 P 09/09/16 61.5 1.15 1.21
QCOM 160909P00062000 P 09/09/16 62.0 1.37 1.43
QCOM 160909P00062500 P 09/09/16 62.5 1.60 1.68
QCOM 160909P00063000 P 09/09/16 63.0 1.88 1.95
QCOM 160909P00063500 P 09/09/16 63.5 2.17 2.27
QCOM 160909P00064000 P 09/09/16 64.0 2.50 2.60
QCOM 160909P00064500 P 09/09/16 64.5 2.83 2.96
QCOM 160909P00065000 P 09/09/16 65.0 3.25 3.35
QCOM 160909P00065500 P 09/09/16 65.5 3.65 3.80
QCOM 160909P00066000 P 09/09/16 66.0 4.05 4.35
QCOM 160909P00066500 P 09/09/16 66.5 4.50 4.75
QCOM 160909P00067000 P 09/09/16 67.0 4.95 5.25
QCOM 160909P00067500 P 09/09/16 67.5 4.95 6.30
QCOM 160909P00068000 P 09/09/16 68.0 4.20 7.90
QCOM 160909P00068500 P 09/09/16 68.5 6.40 6.60
QCOM 160909P00069000 P 09/09/16 69.0 6.85 7.10
QCOM 160909P00069500 P 09/09/16 69.5 5.65 9.50
QCOM 160909P00070000 P 09/09/16 70.0 6.00 9.95
QCOM 160909P00072500 P 09/09/16 72.5 8.35 12.25
QCOM 160909P00075000 P 09/09/16 75.0 10.85 14.95
QCOM 160909P00080000 P 09/09/16 80.0 15.85 19.95
QCOM 160909P00085000 P 09/09/16 85.0 20.90 24.95
QCOM 160909P00090000 P 09/09/16 90.0 26.40 29.90
QCOM 160916C00035000 C 09/16/16 35.0 25.45 28.05
QCOM 160916C00040000 C 09/16/16 40.0 20.40 23.05
QCOM 160916C00045000 C 09/16/16 45.0 16.40 18.85
QCOM 160916C00050000 C 09/16/16 50.0 11.95 12.95
QCOM 160916C00052500 C 09/16/16 52.5 9.95 10.20
QCOM 160916C00055000 C 09/16/16 55.0 7.55 7.75
QCOM 160916C00057500 C 09/16/16 57.5 5.20 5.35
QCOM 160916C00060000 C 09/16/16 60.0 3.10 3.15
QCOM 160916C00062500 C 09/16/16 62.5 1.43 1.47
QCOM 160916C00065000 C 09/16/16 65.0 0.49 0.51
QCOM 160916C00067500 C 09/16/16 67.5 0.14 0.15
QCOM 160916C00070000 C 09/16/16 70.0 0.03 0.05
QCOM 160916C00075000 C 09/16/16 75.0 0.00 0.03
QCOM 160916C00080000 C 09/16/16 80.0 0.00 0.02
QCOM 160916P00035000 P 09/16/16 35.0 0.00 0.03
QCOM 160916P00040000 P 09/16/16 40.0 0.00 0.04
QCOM 160916P00045000 P 09/16/16 45.0 0.01 0.05
QCOM 160916P00050000 P 09/16/16 50.0 0.04 0.06
QCOM 160916P00052500 P 09/16/16 52.5 0.08 0.13
QCOM 160916P00055000 P 09/16/16 55.0 0.17 0.19
QCOM 160916P00057500 P 09/16/16 57.5 0.37 0.39
QCOM 160916P00060000 P 09/16/16 60.0 0.83 0.85
QCOM 160916P00062500 P 09/16/16 62.5 1.78 1.81
QCOM 160916P00065000 P 09/16/16 65.0 3.35 3.45
QCOM 160916P00067500 P 09/16/16 67.5 5.45 5.75
QCOM 160916P00070000 P 09/16/16 70.0 6.20 8.60
QCOM 160916P00075000 P 09/16/16 75.0 10.85 14.60
QCOM 160916P00080000 P 09/16/16 80.0 16.15 20.00
QCOM 161021C00030000 C 10/21/16 30.0 32.05 32.95
QCOM 161021C00035000 C 10/21/16 35.0 25.20 29.50
QCOM 161021C00040000 C 10/21/16 40.0 20.20 24.50
QCOM 161021C00041000 C 10/21/16 41.0 19.20 23.50
QCOM 161021C00042000 C 10/21/16 42.0 18.20 22.45
QCOM 161021C00043000 C 10/21/16 43.0 19.05 19.90
QCOM 161021C00044000 C 10/21/16 44.0 16.45 20.55
QCOM 161021C00045000 C 10/21/16 45.0 16.65 17.90
QCOM 161021C00046000 C 10/21/16 46.0 16.10 16.90
QCOM 161021C00047000 C 10/21/16 47.0 15.15 15.90
QCOM 161021C00048000 C 10/21/16 48.0 14.05 15.00
QCOM 161021C00049000 C 10/21/16 49.0 13.20 13.95
QCOM 161021C00050000 C 10/21/16 50.0 12.55 12.70
QCOM 161021C00052500 C 10/21/16 52.5 10.10 10.25
QCOM 161021C00055000 C 10/21/16 55.0 7.70 7.90
QCOM 161021C00057500 C 10/21/16 57.5 5.50 5.60
QCOM 161021C00060000 C 10/21/16 60.0 3.55 3.65
QCOM 161021C00062500 C 10/21/16 62.5 2.02 2.05
QCOM 161021C00065000 C 10/21/16 65.0 0.98 1.01
QCOM 161021C00067500 C 10/21/16 67.5 0.41 0.43
QCOM 161021C00070000 C 10/21/16 70.0 0.15 0.17
QCOM 161021C00075000 C 10/21/16 75.0 0.00 0.04
QCOM 161021C00080000 C 10/21/16 80.0 0.00 0.03
QCOM 161021C00085000 C 10/21/16 85.0 0.00 0.02
QCOM 161021C00090000 C 10/21/16 90.0 0.00 0.02
QCOM 161021P00030000 P 10/21/16 30.0 0.00 0.03
QCOM 161021P00035000 P 10/21/16 35.0 0.00 0.04
QCOM 161021P00040000 P 10/21/16 40.0 0.02 0.03
QCOM 161021P00041000 P 10/21/16 41.0 0.02 0.06
QCOM 161021P00042000 P 10/21/16 42.0 0.03 0.06
QCOM 161021P00043000 P 10/21/16 43.0 0.03 0.05
QCOM 161021P00044000 P 10/21/16 44.0 0.04 0.06
QCOM 161021P00045000 P 10/21/16 45.0 0.06 0.07
QCOM 161021P00046000 P 10/21/16 46.0 0.07 0.09
QCOM 161021P00047000 P 10/21/16 47.0 0.08 0.10
QCOM 161021P00048000 P 10/21/16 48.0 0.11 0.12
QCOM 161021P00049000 P 10/21/16 49.0 0.11 0.15
QCOM 161021P00050000 P 10/21/16 50.0 0.16 0.18
QCOM 161021P00052500 P 10/21/16 52.5 0.28 0.29
QCOM 161021P00055000 P 10/21/16 55.0 0.46 0.49
QCOM 161021P00057500 P 10/21/16 57.5 0.80 0.83
QCOM 161021P00060000 P 10/21/16 60.0 1.41 1.43
QCOM 161021P00062500 P 10/21/16 62.5 2.40 2.42
QCOM 161021P00065000 P 10/21/16 65.0 3.80 3.90
QCOM 161021P00067500 P 10/21/16 67.5 4.00 7.90
QCOM 161021P00070000 P 10/21/16 70.0 8.00 8.15
QCOM 161021P00075000 P 10/21/16 75.0 11.15 13.70
QCOM 161021P00080000 P 10/21/16 80.0 15.90 19.95
QCOM 161021P00085000 P 10/21/16 85.0 21.20 25.25
QCOM 161021P00090000 P 10/21/16 90.0 27.35 28.15
QCOM 161216C00045000 C 12/16/16 45.0 16.45 18.20
QCOM 161216C00050000 C 12/16/16 50.0 12.20 13.30
QCOM 161216C00052500 C 12/16/16 52.5 10.10 10.75
QCOM 161216C00055000 C 12/16/16 55.0 8.15 8.40
QCOM 161216C00057500 C 12/16/16 57.5 6.10 6.35
QCOM 161216C00060000 C 12/16/16 60.0 4.40 4.55
QCOM 161216C00062500 C 12/16/16 62.5 2.94 3.05
QCOM 161216C00065000 C 12/16/16 65.0 1.83 1.90
QCOM 161216C00067500 C 12/16/16 67.5 1.04 1.11
QCOM 161216C00070000 C 12/16/16 70.0 0.56 0.61
QCOM 161216C00075000 C 12/16/16 75.0 0.12 0.17
QCOM 161216P00045000 P 12/16/16 45.0 0.28 0.33
QCOM 161216P00050000 P 12/16/16 50.0 0.56 0.64
QCOM 161216P00052500 P 12/16/16 52.5 0.80 0.90
QCOM 161216P00055000 P 12/16/16 55.0 1.20 1.30
QCOM 161216P00057500 P 12/16/16 57.5 1.75 1.87
QCOM 161216P00060000 P 12/16/16 60.0 2.58 2.67
QCOM 161216P00062500 P 12/16/16 62.5 3.65 3.80
QCOM 161216P00065000 P 12/16/16 65.0 5.00 5.15
QCOM 161216P00067500 P 12/16/16 67.5 6.70 6.90
QCOM 161216P00070000 P 12/16/16 70.0 7.05 10.50
QCOM 161216P00075000 P 12/16/16 75.0 12.85 14.20
QCOM 170120C00023000 C 01/20/17 23.0 38.05 40.10
QCOM 170120C00025000 C 01/20/17 25.0 36.15 38.50
QCOM 170120C00030000 C 01/20/17 30.0 31.50 33.80
QCOM 170120C00035000 C 01/20/17 35.0 26.80 28.65
QCOM 170120C00040000 C 01/20/17 40.0 21.25 23.15
QCOM 170120C00045000 C 01/20/17 45.0 17.15 17.75
QCOM 170120C00050000 C 01/20/17 50.0 12.60 13.05
QCOM 170120C00052500 C 01/20/17 52.5 10.15 10.85
QCOM 170120C00055000 C 01/20/17 55.0 8.30 8.50
QCOM 170120C00057500 C 01/20/17 57.5 6.35 6.55
QCOM 170120C00060000 C 01/20/17 60.0 4.75 4.85
QCOM 170120C00062500 C 01/20/17 62.5 3.30 3.40
QCOM 170120C00065000 C 01/20/17 65.0 2.12 2.23
QCOM 170120C00067500 C 01/20/17 67.5 1.33 1.40
QCOM 170120C00070000 C 01/20/17 70.0 0.76 0.82
QCOM 170120C00072500 C 01/20/17 72.5 0.39 0.45
QCOM 170120C00075000 C 01/20/17 75.0 0.22 0.25
QCOM 170120C00077500 C 01/20/17 77.5 0.10 0.13
QCOM 170120C00080000 C 01/20/17 80.0 0.05 0.08
QCOM 170120C00082500 C 01/20/17 82.5 0.02 0.05
QCOM 170120C00085000 C 01/20/17 85.0 0.00 0.04
QCOM 170120C00090000 C 01/20/17 90.0 0.00 0.03
QCOM 170120C00095000 C 01/20/17 95.0 0.00 0.03
QCOM 170120C00100000 C 01/20/17 100.0 0.00 0.03
QCOM 170120C00105000 C 01/20/17 105.0 0.00 0.02
QCOM 170120C00110000 C 01/20/17 110.0 0.00 0.02
QCOM 170120P00023000 P 01/20/17 23.0 0.01 0.06
QCOM 170120P00025000 P 01/20/17 25.0 0.02 0.07
QCOM 170120P00030000 P 01/20/17 30.0 0.06 0.12
QCOM 170120P00035000 P 01/20/17 35.0 0.12 0.19
QCOM 170120P00040000 P 01/20/17 40.0 0.23 0.29
QCOM 170120P00045000 P 01/20/17 45.0 0.45 0.48
QCOM 170120P00050000 P 01/20/17 50.0 0.82 0.85
QCOM 170120P00052500 P 01/20/17 52.5 1.12 1.17
QCOM 170120P00055000 P 01/20/17 55.0 1.55 1.59
QCOM 170120P00057500 P 01/20/17 57.5 2.12 2.19
QCOM 170120P00060000 P 01/20/17 60.0 2.95 3.05
QCOM 170120P00062500 P 01/20/17 62.5 4.05 4.10
QCOM 170120P00065000 P 01/20/17 65.0 5.40 5.50
QCOM 170120P00067500 P 01/20/17 67.5 7.05 7.20
QCOM 170120P00070000 P 01/20/17 70.0 8.95 9.20
QCOM 170120P00072500 P 01/20/17 72.5 11.10 11.30
QCOM 170120P00075000 P 01/20/17 75.0 13.20 14.20
QCOM 170120P00077500 P 01/20/17 77.5 15.15 16.70
QCOM 170120P00080000 P 01/20/17 80.0 17.75 19.10
QCOM 170120P00082500 P 01/20/17 82.5 19.60 21.90
QCOM 170120P00085000 P 01/20/17 85.0 22.25 24.10
QCOM 170120P00090000 P 01/20/17 90.0 27.00 29.80
QCOM 170120P00095000 P 01/20/17 95.0 32.25 34.95
QCOM 170120P00100000 P 01/20/17 100.0 36.50 39.70
QCOM 170120P00105000 P 01/20/17 105.0 41.45 44.25
QCOM 170120P00110000 P 01/20/17 110.0 46.65 49.25
QCOM 170317C00030000 C 03/17/17 30.0 31.00 33.45
QCOM 170317C00035000 C 03/17/17 35.0 25.45 29.70
QCOM 170317C00040000 C 03/17/17 40.0 21.45 23.20
QCOM 170317C00045000 C 03/17/17 45.0 16.90 18.55
QCOM 170317C00050000 C 03/17/17 50.0 12.80 13.40
QCOM 170317C00052500 C 03/17/17 52.5 10.80 11.10
QCOM 170317C00055000 C 03/17/17 55.0 8.70 9.05
QCOM 170317C00057500 C 03/17/17 57.5 6.85 7.20
QCOM 170317C00060000 C 03/17/17 60.0 5.30 5.55
QCOM 170317C00062500 C 03/17/17 62.5 3.90 4.10
QCOM 170317C00065000 C 03/17/17 65.0 2.77 2.91
QCOM 170317C00067500 C 03/17/17 67.5 1.90 2.00
QCOM 170317C00070000 C 03/17/17 70.0 1.24 1.33
QCOM 170317C00075000 C 03/17/17 75.0 0.43 0.53
QCOM 170317C00080000 C 03/17/17 80.0 0.12 0.22
QCOM 170317P00030000 P 03/17/17 30.0 0.11 0.21
QCOM 170317P00035000 P 03/17/17 35.0 0.22 0.32
QCOM 170317P00040000 P 03/17/17 40.0 0.40 0.50
QCOM 170317P00045000 P 03/17/17 45.0 0.71 0.80
QCOM 170317P00050000 P 03/17/17 50.0 1.23 1.35
QCOM 170317P00052500 P 03/17/17 52.5 1.65 1.75
QCOM 170317P00055000 P 03/17/17 55.0 2.20 2.29
QCOM 170317P00057500 P 03/17/17 57.5 2.92 3.05
QCOM 170317P00060000 P 03/17/17 60.0 3.80 3.95
QCOM 170317P00062500 P 03/17/17 62.5 4.95 5.10
QCOM 170317P00065000 P 03/17/17 65.0 6.30 6.50
QCOM 170317P00067500 P 03/17/17 67.5 7.90 8.15
QCOM 170317P00070000 P 03/17/17 70.0 9.75 10.00
QCOM 170317P00075000 P 03/17/17 75.0 12.35 16.05
QCOM 170317P00080000 P 03/17/17 80.0 18.00 20.35
QCOM 180119C00023000 C 01/19/18 23.0 38.25 40.05
QCOM 180119C00025000 C 01/19/18 25.0 36.00 38.25
QCOM 180119C00030000 C 01/19/18 30.0 30.95 33.05
QCOM 180119C00035000 C 01/19/18 35.0 26.45 28.40
QCOM 180119C00040000 C 01/19/18 40.0 21.40 24.00
QCOM 180119C00045000 C 01/19/18 45.0 17.70 18.60
QCOM 180119C00050000 C 01/19/18 50.0 13.70 14.25
QCOM 180119C00052500 C 01/19/18 52.5 12.00 12.40
QCOM 180119C00055000 C 01/19/18 55.0 10.35 10.70
QCOM 180119C00057500 C 01/19/18 57.5 8.85 9.10
QCOM 180119C00060000 C 01/19/18 60.0 7.45 7.65
QCOM 180119C00062500 C 01/19/18 62.5 6.15 6.35
QCOM 180119C00065000 C 01/19/18 65.0 5.05 5.20
QCOM 180119C00067500 C 01/19/18 67.5 4.10 4.25
QCOM 180119C00070000 C 01/19/18 70.0 3.25 3.40
QCOM 180119C00075000 C 01/19/18 75.0 1.99 2.10
QCOM 180119C00080000 C 01/19/18 80.0 1.13 1.23
QCOM 180119C00085000 C 01/19/18 85.0 0.63 0.71
QCOM 180119C00090000 C 01/19/18 90.0 0.32 0.41
QCOM 180119P00023000 P 01/19/18 23.0 0.33 0.44
QCOM 180119P00025000 P 01/19/18 25.0 0.39 0.50
QCOM 180119P00030000 P 01/19/18 30.0 0.65 0.79
QCOM 180119P00035000 P 01/19/18 35.0 1.04 1.16
QCOM 180119P00040000 P 01/19/18 40.0 1.57 1.69
QCOM 180119P00045000 P 01/19/18 45.0 2.34 2.41
QCOM 180119P00050000 P 01/19/18 50.0 3.40 3.60
QCOM 180119P00052500 P 01/19/18 52.5 4.15 4.30
QCOM 180119P00055000 P 01/19/18 55.0 4.90 5.10
QCOM 180119P00057500 P 01/19/18 57.5 5.85 6.15
QCOM 180119P00060000 P 01/19/18 60.0 6.95 7.20
QCOM 180119P00062500 P 01/19/18 62.5 8.20 8.45
QCOM 180119P00065000 P 01/19/18 65.0 9.55 9.85
QCOM 180119P00067500 P 01/19/18 67.5 11.05 11.35
QCOM 180119P00070000 P 01/19/18 70.0 12.70 13.05
QCOM 180119P00075000 P 01/19/18 75.0 16.40 16.75
QCOM 180119P00080000 P 01/19/18 80.0 20.10 21.20
QCOM 180119P00085000 P 01/19/18 85.0 24.50 25.65
QCOM 180119P00090000 P 01/19/18 90.0 27.65 32.00

OPRA data is delayed 15 minutes.