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 (2016-12-16)Premium Content

Qualcomm Inc (QCOM)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 170120C00023000 C 01/20/17 23.0 40.35 42.95
QCOM 170120C00025000 C 01/20/17 25.0 37.60 41.50
QCOM 170120C00030000 C 01/20/17 30.0 34.15 35.00
QCOM 170120C00035000 C 01/20/17 35.0 29.25 29.60
QCOM 170120C00040000 C 01/20/17 40.0 24.20 25.00
QCOM 170120C00045000 C 01/20/17 45.0 19.25 19.55
QCOM 170120C00050000 C 01/20/17 50.0 14.35 14.55
QCOM 170120C00052500 C 01/20/17 52.5 11.75 12.05
QCOM 170120C00055000 C 01/20/17 55.0 9.30 9.55
QCOM 170120C00056000 C 01/20/17 56.0 8.10 10.50
QCOM 170120C00056500 C 01/20/17 56.5 7.50 9.95
QCOM 170120C00057000 C 01/20/17 57.0 7.30 9.50
QCOM 170120C00057500 C 01/20/17 57.5 6.85 7.05
QCOM 170120C00058000 C 01/20/17 58.0 6.10 8.25
QCOM 170120C00058500 C 01/20/17 58.5 5.80 6.95
QCOM 170120C00059000 C 01/20/17 59.0 5.25 5.65
QCOM 170120C00059500 C 01/20/17 59.5 4.80 5.05
QCOM 170120C00060000 C 01/20/17 60.0 4.30 4.55
QCOM 170120C00060500 C 01/20/17 60.5 3.85 4.05
QCOM 170120C00061000 C 01/20/17 61.0 3.35 3.50
QCOM 170120C00061500 C 01/20/17 61.5 2.85 3.05
QCOM 170120C00062000 C 01/20/17 62.0 2.36 2.51
QCOM 170120C00062500 C 01/20/17 62.5 1.85 2.02
QCOM 170120C00063000 C 01/20/17 63.0 1.40 1.53
QCOM 170120C00063500 C 01/20/17 63.5 0.95 1.04
QCOM 170120C00064000 C 01/20/17 64.0 0.56 0.62
QCOM 170120C00064500 C 01/20/17 64.5 0.27 0.32
QCOM 170120C00065000 C 01/20/17 65.0 0.10 0.13
QCOM 170120C00065500 C 01/20/17 65.5 0.05 0.06
QCOM 170120C00066000 C 01/20/17 66.0 0.01 0.03
QCOM 170120C00066500 C 01/20/17 66.5 0.01 0.03
QCOM 170120C00067000 C 01/20/17 67.0 0.01 0.03
QCOM 170120C00067500 C 01/20/17 67.5 0.00 0.01
QCOM 170120C00068000 C 01/20/17 68.0 0.00 0.02
QCOM 170120C00068500 C 01/20/17 68.5 0.00 0.02
QCOM 170120C00069000 C 01/20/17 69.0 0.00 0.11
QCOM 170120C00069500 C 01/20/17 69.5 0.00 0.09
QCOM 170120C00070000 C 01/20/17 70.0 0.00 0.01
QCOM 170120C00070500 C 01/20/17 70.5 0.00 0.10
QCOM 170120C00071000 C 01/20/17 71.0 0.00 0.11
QCOM 170120C00071500 C 01/20/17 71.5 0.00 0.10
QCOM 170120C00072000 C 01/20/17 72.0 0.00 0.11
QCOM 170120C00072500 C 01/20/17 72.5 0.00 0.03
QCOM 170120C00073000 C 01/20/17 73.0 0.00 0.10
QCOM 170120C00073500 C 01/20/17 73.5 0.00 0.16
QCOM 170120C00074000 C 01/20/17 74.0 0.00 0.12
QCOM 170120C00074500 C 01/20/17 74.5 0.00 0.10
QCOM 170120C00075000 C 01/20/17 75.0 0.00 0.03
QCOM 170120C00075500 C 01/20/17 75.5 0.00 0.16
QCOM 170120C00076000 C 01/20/17 76.0 0.00 0.11
QCOM 170120C00077000 C 01/20/17 77.0 0.00 0.17
QCOM 170120C00077500 C 01/20/17 77.5 0.00 0.02
QCOM 170120C00078000 C 01/20/17 78.0 0.00 0.10
QCOM 170120C00080000 C 01/20/17 80.0 0.00 0.01
QCOM 170120C00082500 C 01/20/17 82.5 0.00 0.12
QCOM 170120C00085000 C 01/20/17 85.0 0.00 0.11
QCOM 170120C00090000 C 01/20/17 90.0 0.00 0.02
QCOM 170120C00095000 C 01/20/17 95.0 0.00 0.13
QCOM 170120C00100000 C 01/20/17 100.0 0.00 0.01
QCOM 170120C00105000 C 01/20/17 105.0 0.00 0.13
QCOM 170120C00110000 C 01/20/17 110.0 0.00 0.13
QCOM 170120P00023000 P 01/20/17 23.0 0.00 0.13
QCOM 170120P00025000 P 01/20/17 25.0 0.00 0.16
QCOM 170120P00030000 P 01/20/17 30.0 0.00 0.01
QCOM 170120P00035000 P 01/20/17 35.0 0.00 0.15
QCOM 170120P00040000 P 01/20/17 40.0 0.00 0.01
QCOM 170120P00045000 P 01/20/17 45.0 0.00 0.13
QCOM 170120P00050000 P 01/20/17 50.0 0.00 0.12
QCOM 170120P00052500 P 01/20/17 52.5 0.00 0.11
QCOM 170120P00055000 P 01/20/17 55.0 0.00 0.10
QCOM 170120P00056000 P 01/20/17 56.0 0.00 0.11
QCOM 170120P00056500 P 01/20/17 56.5 0.00 0.01
QCOM 170120P00057000 P 01/20/17 57.0 0.00 0.09
QCOM 170120P00057500 P 01/20/17 57.5 0.00 0.03
QCOM 170120P00058000 P 01/20/17 58.0 0.00 0.03
QCOM 170120P00058500 P 01/20/17 58.5 0.00 0.03
QCOM 170120P00059000 P 01/20/17 59.0 0.00 0.02
QCOM 170120P00059500 P 01/20/17 59.5 0.00 0.03
QCOM 170120P00060000 P 01/20/17 60.0 0.01 0.03
QCOM 170120P00060500 P 01/20/17 60.5 0.01 0.03
QCOM 170120P00061000 P 01/20/17 61.0 0.01 0.03
QCOM 170120P00061500 P 01/20/17 61.5 0.01 0.03
QCOM 170120P00062000 P 01/20/17 62.0 0.01 0.04
QCOM 170120P00062500 P 01/20/17 62.5 0.03 0.05
QCOM 170120P00063000 P 01/20/17 63.0 0.04 0.06
QCOM 170120P00063500 P 01/20/17 63.5 0.07 0.12
QCOM 170120P00064000 P 01/20/17 64.0 0.17 0.20
QCOM 170120P00064500 P 01/20/17 64.5 0.36 0.41
QCOM 170120P00065000 P 01/20/17 65.0 0.67 0.75
QCOM 170120P00065500 P 01/20/17 65.5 1.06 1.21
QCOM 170120P00066000 P 01/20/17 66.0 1.51 1.70
QCOM 170120P00066500 P 01/20/17 66.5 2.01 2.18
QCOM 170120P00067000 P 01/20/17 67.0 2.51 2.70
QCOM 170120P00067500 P 01/20/17 67.5 2.99 3.15
QCOM 170120P00068000 P 01/20/17 68.0 3.40 3.65
QCOM 170120P00068500 P 01/20/17 68.5 3.95 4.15
QCOM 170120P00069000 P 01/20/17 69.0 4.45 4.65
QCOM 170120P00069500 P 01/20/17 69.5 4.80 5.20
QCOM 170120P00070000 P 01/20/17 70.0 5.45 5.80
QCOM 170120P00070500 P 01/20/17 70.5 5.65 6.35
QCOM 170120P00071000 P 01/20/17 71.0 4.50 8.35
QCOM 170120P00071500 P 01/20/17 71.5 5.00 8.25
QCOM 170120P00072000 P 01/20/17 72.0 6.35 9.30
QCOM 170120P00072500 P 01/20/17 72.5 7.95 8.25
QCOM 170120P00073000 P 01/20/17 73.0 6.50 9.65
QCOM 170120P00073500 P 01/20/17 73.5 7.00 10.75
QCOM 170120P00074000 P 01/20/17 74.0 7.50 10.70
QCOM 170120P00074500 P 01/20/17 74.5 8.00 11.90
QCOM 170120P00075000 P 01/20/17 75.0 9.65 10.90
QCOM 170120P00075500 P 01/20/17 75.5 9.00 12.90
QCOM 170120P00076000 P 01/20/17 76.0 9.50 12.65
QCOM 170120P00077000 P 01/20/17 77.0 10.50 14.35
QCOM 170120P00077500 P 01/20/17 77.5 11.85 13.60
QCOM 170120P00078000 P 01/20/17 78.0 11.50 15.05
QCOM 170120P00080000 P 01/20/17 80.0 14.60 15.75
QCOM 170120P00082500 P 01/20/17 82.5 16.00 19.80
QCOM 170120P00085000 P 01/20/17 85.0 19.30 20.95
QCOM 170120P00090000 P 01/20/17 90.0 24.10 27.00
QCOM 170120P00095000 P 01/20/17 95.0 28.50 31.70
QCOM 170120P00100000 P 01/20/17 100.0 33.50 36.75
QCOM 170120P00105000 P 01/20/17 105.0 38.50 42.25
QCOM 170120P00110000 P 01/20/17 110.0 44.10 46.65
QCOM 170127C00047000 C 01/27/17 47.0 16.85 18.85
QCOM 170127C00048000 C 01/27/17 48.0 14.65 18.50
QCOM 170127C00049000 C 01/27/17 49.0 13.65 17.50
QCOM 170127C00050000 C 01/27/17 50.0 12.65 16.50
QCOM 170127C00052500 C 01/27/17 52.5 10.60 14.00
QCOM 170127C00055000 C 01/27/17 55.0 8.10 11.55
QCOM 170127C00057500 C 01/27/17 57.5 6.70 8.55
QCOM 170127C00058500 C 01/27/17 58.5 4.65 7.25
QCOM 170127C00059000 C 01/27/17 59.0 4.75 7.75
QCOM 170127C00059500 C 01/27/17 59.5 4.35 6.30
QCOM 170127C00060000 C 01/27/17 60.0 4.65 4.80
QCOM 170127C00060500 C 01/27/17 60.5 4.20 4.35
QCOM 170127C00061000 C 01/27/17 61.0 3.60 3.95
QCOM 170127C00061500 C 01/27/17 61.5 3.40 3.50
QCOM 170127C00062000 C 01/27/17 62.0 3.00 3.15
QCOM 170127C00062500 C 01/27/17 62.5 2.68 2.74
QCOM 170127C00063000 C 01/27/17 63.0 2.34 2.40
QCOM 170127C00063500 C 01/27/17 63.5 2.03 2.09
QCOM 170127C00064000 C 01/27/17 64.0 1.74 1.80
QCOM 170127C00064500 C 01/27/17 64.5 1.48 1.54
QCOM 170127C00065000 C 01/27/17 65.0 1.25 1.29
QCOM 170127C00065500 C 01/27/17 65.5 1.03 1.08
QCOM 170127C00066000 C 01/27/17 66.0 0.85 0.89
QCOM 170127C00066500 C 01/27/17 66.5 0.69 0.73
QCOM 170127C00067000 C 01/27/17 67.0 0.55 0.59
QCOM 170127C00067500 C 01/27/17 67.5 0.44 0.48
QCOM 170127C00068000 C 01/27/17 68.0 0.35 0.38
QCOM 170127C00068500 C 01/27/17 68.5 0.28 0.30
QCOM 170127C00069000 C 01/27/17 69.0 0.21 0.24
QCOM 170127C00069500 C 01/27/17 69.5 0.16 0.19
QCOM 170127C00070000 C 01/27/17 70.0 0.12 0.14
QCOM 170127C00070500 C 01/27/17 70.5 0.10 0.11
QCOM 170127C00071000 C 01/27/17 71.0 0.07 0.11
QCOM 170127C00071500 C 01/27/17 71.5 0.05 0.10
QCOM 170127C00072000 C 01/27/17 72.0 0.04 0.08
QCOM 170127C00072500 C 01/27/17 72.5 0.03 0.06
QCOM 170127C00073000 C 01/27/17 73.0 0.02 0.05
QCOM 170127C00073500 C 01/27/17 73.5 0.01 0.05
QCOM 170127C00074000 C 01/27/17 74.0 0.01 0.03
QCOM 170127C00074500 C 01/27/17 74.5 0.00 0.05
QCOM 170127C00075000 C 01/27/17 75.0 0.00 0.08
QCOM 170127C00075500 C 01/27/17 75.5 0.00 0.10
QCOM 170127C00080000 C 01/27/17 80.0 0.00 0.47
QCOM 170127C00085000 C 01/27/17 85.0 0.00 0.47
QCOM 170127C00090000 C 01/27/17 90.0 0.00 0.48
QCOM 170127C00095000 C 01/27/17 95.0 0.00 0.47
QCOM 170127P00047000 P 01/27/17 47.0 0.00 0.30
QCOM 170127P00048000 P 01/27/17 48.0 0.00 0.30
QCOM 170127P00049000 P 01/27/17 49.0 0.00 0.29
QCOM 170127P00050000 P 01/27/17 50.0 0.00 0.20
QCOM 170127P00052500 P 01/27/17 52.5 0.00 0.34
QCOM 170127P00055000 P 01/27/17 55.0 0.02 0.04
QCOM 170127P00057500 P 01/27/17 57.5 0.08 0.11
QCOM 170127P00058500 P 01/27/17 58.5 0.13 0.16
QCOM 170127P00059000 P 01/27/17 59.0 0.17 0.19
QCOM 170127P00059500 P 01/27/17 59.5 0.21 0.23
QCOM 170127P00060000 P 01/27/17 60.0 0.26 0.30
QCOM 170127P00060500 P 01/27/17 60.5 0.33 0.36
QCOM 170127P00061000 P 01/27/17 61.0 0.41 0.45
QCOM 170127P00061500 P 01/27/17 61.5 0.51 0.55
QCOM 170127P00062000 P 01/27/17 62.0 0.62 0.67
QCOM 170127P00062500 P 01/27/17 62.5 0.76 0.81
QCOM 170127P00063000 P 01/27/17 63.0 0.92 0.97
QCOM 170127P00063500 P 01/27/17 63.5 1.11 1.16
QCOM 170127P00064000 P 01/27/17 64.0 1.32 1.37
QCOM 170127P00064500 P 01/27/17 64.5 1.56 1.62
QCOM 170127P00065000 P 01/27/17 65.0 1.82 1.89
QCOM 170127P00065500 P 01/27/17 65.5 2.09 2.17
QCOM 170127P00066000 P 01/27/17 66.0 2.41 2.50
QCOM 170127P00066500 P 01/27/17 66.5 2.75 2.83
QCOM 170127P00067000 P 01/27/17 67.0 3.10 3.20
QCOM 170127P00067500 P 01/27/17 67.5 3.45 3.60
QCOM 170127P00068000 P 01/27/17 68.0 3.85 4.00
QCOM 170127P00068500 P 01/27/17 68.5 4.30 4.45
QCOM 170127P00069000 P 01/27/17 69.0 4.70 4.90
QCOM 170127P00069500 P 01/27/17 69.5 5.15 5.35
QCOM 170127P00070000 P 01/27/17 70.0 4.90 6.00
QCOM 170127P00070500 P 01/27/17 70.5 5.20 6.45
QCOM 170127P00071000 P 01/27/17 71.0 5.75 6.95
QCOM 170127P00071500 P 01/27/17 71.5 6.20 7.40
QCOM 170127P00072000 P 01/27/17 72.0 6.55 7.90
QCOM 170127P00072500 P 01/27/17 72.5 6.10 9.15
QCOM 170127P00073000 P 01/27/17 73.0 7.50 9.10
QCOM 170127P00073500 P 01/27/17 73.5 7.50 9.60
QCOM 170127P00074000 P 01/27/17 74.0 7.65 10.40
QCOM 170127P00074500 P 01/27/17 74.5 8.00 11.90
QCOM 170127P00075000 P 01/27/17 75.0 8.60 12.35
QCOM 170127P00075500 P 01/27/17 75.5 9.00 12.80
QCOM 170127P00080000 P 01/27/17 80.0 13.50 17.40
QCOM 170127P00085000 P 01/27/17 85.0 18.50 22.40
QCOM 170127P00090000 P 01/27/17 90.0 23.50 27.40
QCOM 170127P00095000 P 01/27/17 95.0 29.10 31.65
QCOM 170203C00055000 C 02/03/17 55.0 9.20 10.70
QCOM 170203C00058500 C 02/03/17 58.5 5.90 7.10
QCOM 170203C00059000 C 02/03/17 59.0 5.45 6.70
QCOM 170203C00059500 C 02/03/17 59.5 5.00 6.20
QCOM 170203C00060000 C 02/03/17 60.0 4.65 5.40
QCOM 170203C00060500 C 02/03/17 60.5 4.20 4.50
QCOM 170203C00061000 C 02/03/17 61.0 3.95 4.10
QCOM 170203C00061500 C 02/03/17 61.5 3.55 3.70
QCOM 170203C00062000 C 02/03/17 62.0 3.20 3.30
QCOM 170203C00062500 C 02/03/17 62.5 2.85 2.93
QCOM 170203C00063000 C 02/03/17 63.0 2.53 2.60
QCOM 170203C00063500 C 02/03/17 63.5 2.21 2.28
QCOM 170203C00064000 C 02/03/17 64.0 1.92 1.99
QCOM 170203C00064500 C 02/03/17 64.5 1.65 1.73
QCOM 170203C00065000 C 02/03/17 65.0 1.42 1.48
QCOM 170203C00065500 C 02/03/17 65.5 1.20 1.25
QCOM 170203C00066000 C 02/03/17 66.0 1.01 1.06
QCOM 170203C00066500 C 02/03/17 66.5 0.83 0.90
QCOM 170203C00067000 C 02/03/17 67.0 0.69 0.74
QCOM 170203C00067500 C 02/03/17 67.5 0.56 0.61
QCOM 170203C00068000 C 02/03/17 68.0 0.46 0.50
QCOM 170203C00068500 C 02/03/17 68.5 0.37 0.41
QCOM 170203C00069000 C 02/03/17 69.0 0.30 0.35
QCOM 170203C00069500 C 02/03/17 69.5 0.24 0.30
QCOM 170203C00070000 C 02/03/17 70.0 0.19 0.25
QCOM 170203C00070500 C 02/03/17 70.5 0.15 0.20
QCOM 170203C00071000 C 02/03/17 71.0 0.12 0.16
QCOM 170203C00071500 C 02/03/17 71.5 0.09 0.14
QCOM 170203C00072000 C 02/03/17 72.0 0.07 0.11
QCOM 170203C00072500 C 02/03/17 72.5 0.05 0.09
QCOM 170203C00073000 C 02/03/17 73.0 0.04 0.08
QCOM 170203C00073500 C 02/03/17 73.5 0.03 0.07
QCOM 170203C00074000 C 02/03/17 74.0 0.02 0.05
QCOM 170203C00074500 C 02/03/17 74.5 0.01 0.06
QCOM 170203C00075000 C 02/03/17 75.0 0.01 0.04
QCOM 170203C00075500 C 02/03/17 75.5 0.00 0.05
QCOM 170203C00080000 C 02/03/17 80.0 0.00 0.03
QCOM 170203P00055000 P 02/03/17 55.0 0.04 0.11
QCOM 170203P00058500 P 02/03/17 58.5 0.21 0.25
QCOM 170203P00059000 P 02/03/17 59.0 0.26 0.30
QCOM 170203P00059500 P 02/03/17 59.5 0.31 0.36
QCOM 170203P00060000 P 02/03/17 60.0 0.38 0.42
QCOM 170203P00060500 P 02/03/17 60.5 0.45 0.50
QCOM 170203P00061000 P 02/03/17 61.0 0.55 0.59
QCOM 170203P00061500 P 02/03/17 61.5 0.66 0.71
QCOM 170203P00062000 P 02/03/17 62.0 0.78 0.84
QCOM 170203P00062500 P 02/03/17 62.5 0.93 0.97
QCOM 170203P00063000 P 02/03/17 63.0 1.10 1.14
QCOM 170203P00063500 P 02/03/17 63.5 1.29 1.34
QCOM 170203P00064000 P 02/03/17 64.0 1.50 1.56
QCOM 170203P00064500 P 02/03/17 64.5 1.73 1.78
QCOM 170203P00065000 P 02/03/17 65.0 1.98 2.05
QCOM 170203P00065500 P 02/03/17 65.5 2.25 2.32
QCOM 170203P00066000 P 02/03/17 66.0 2.55 2.65
QCOM 170203P00066500 P 02/03/17 66.5 2.88 2.99
QCOM 170203P00067000 P 02/03/17 67.0 3.20 3.35
QCOM 170203P00067500 P 02/03/17 67.5 3.60 3.70
QCOM 170203P00068000 P 02/03/17 68.0 3.90 4.10
QCOM 170203P00068500 P 02/03/17 68.5 4.35 4.75
QCOM 170203P00069000 P 02/03/17 69.0 4.65 4.95
QCOM 170203P00069500 P 02/03/17 69.5 4.80 5.45
QCOM 170203P00070000 P 02/03/17 70.0 4.15 5.85
QCOM 170203P00070500 P 02/03/17 70.5 5.25 6.40
QCOM 170203P00071000 P 02/03/17 71.0 5.70 6.80
QCOM 170203P00071500 P 02/03/17 71.5 6.25 7.50
QCOM 170203P00072000 P 02/03/17 72.0 5.55 7.75
QCOM 170203P00072500 P 02/03/17 72.5 5.90 8.60
QCOM 170203P00073000 P 02/03/17 73.0 6.55 9.55
QCOM 170203P00073500 P 02/03/17 73.5 7.90 9.55
QCOM 170203P00074000 P 02/03/17 74.0 7.90 10.05
QCOM 170203P00074500 P 02/03/17 74.5 8.05 11.35
QCOM 170203P00075000 P 02/03/17 75.0 8.55 12.15
QCOM 170203P00075500 P 02/03/17 75.5 9.00 12.70
QCOM 170203P00080000 P 02/03/17 80.0 14.20 16.25
QCOM 170210C00055000 C 02/10/17 55.0 9.05 10.70
QCOM 170210C00058500 C 02/10/17 58.5 5.20 7.25
QCOM 170210C00059000 C 02/10/17 59.0 4.85 6.80
QCOM 170210C00059500 C 02/10/17 59.5 4.55 6.35
QCOM 170210C00060000 C 02/10/17 60.0 4.80 5.10
QCOM 170210C00060500 C 02/10/17 60.5 4.45 4.65
QCOM 170210C00061000 C 02/10/17 61.0 4.05 4.25
QCOM 170210C00061500 C 02/10/17 61.5 3.70 3.80
QCOM 170210C00062000 C 02/10/17 62.0 3.30 3.45
QCOM 170210C00062500 C 02/10/17 62.5 2.98 3.05
QCOM 170210C00063000 C 02/10/17 63.0 2.66 2.72
QCOM 170210C00063500 C 02/10/17 63.5 2.34 2.40
QCOM 170210C00064000 C 02/10/17 64.0 2.05 2.11
QCOM 170210C00064500 C 02/10/17 64.5 1.78 1.85
QCOM 170210C00065000 C 02/10/17 65.0 1.54 1.60
QCOM 170210C00065500 C 02/10/17 65.5 1.32 1.38
QCOM 170210C00066000 C 02/10/17 66.0 1.12 1.18
QCOM 170210C00066500 C 02/10/17 66.5 0.94 1.01
QCOM 170210C00067000 C 02/10/17 67.0 0.79 0.84
QCOM 170210C00067500 C 02/10/17 67.5 0.65 0.70
QCOM 170210C00068000 C 02/10/17 68.0 0.53 0.58
QCOM 170210C00068500 C 02/10/17 68.5 0.44 0.48
QCOM 170210C00069000 C 02/10/17 69.0 0.35 0.41
QCOM 170210C00069500 C 02/10/17 69.5 0.28 0.35
QCOM 170210C00070000 C 02/10/17 70.0 0.23 0.29
QCOM 170210C00070500 C 02/10/17 70.5 0.18 0.24
QCOM 170210C00071000 C 02/10/17 71.0 0.14 0.20
QCOM 170210C00071500 C 02/10/17 71.5 0.11 0.16
QCOM 170210C00072000 C 02/10/17 72.0 0.09 0.13
QCOM 170210C00072500 C 02/10/17 72.5 0.07 0.11
QCOM 170210C00073000 C 02/10/17 73.0 0.05 0.09
QCOM 170210C00075000 C 02/10/17 75.0 0.02 0.05
QCOM 170210P00055000 P 02/10/17 55.0 0.07 0.13
QCOM 170210P00058500 P 02/10/17 58.5 0.26 0.33
QCOM 170210P00059000 P 02/10/17 59.0 0.31 0.38
QCOM 170210P00059500 P 02/10/17 59.5 0.39 0.44
QCOM 170210P00060000 P 02/10/17 60.0 0.47 0.52
QCOM 170210P00060500 P 02/10/17 60.5 0.56 0.60
QCOM 170210P00061000 P 02/10/17 61.0 0.67 0.70
QCOM 170210P00061500 P 02/10/17 61.5 0.78 0.81
QCOM 170210P00062000 P 02/10/17 62.0 0.90 0.96
QCOM 170210P00062500 P 02/10/17 62.5 1.05 1.09
QCOM 170210P00063000 P 02/10/17 63.0 1.22 1.26
QCOM 170210P00063500 P 02/10/17 63.5 1.40 1.45
QCOM 170210P00064000 P 02/10/17 64.0 1.61 1.66
QCOM 170210P00064500 P 02/10/17 64.5 1.84 1.89
QCOM 170210P00065000 P 02/10/17 65.0 2.09 2.15
QCOM 170210P00065500 P 02/10/17 65.5 2.37 2.43
QCOM 170210P00066000 P 02/10/17 66.0 2.67 2.74
QCOM 170210P00066500 P 02/10/17 66.5 2.98 3.10
QCOM 170210P00067000 P 02/10/17 67.0 3.30 3.45
QCOM 170210P00067500 P 02/10/17 67.5 3.65 3.80
QCOM 170210P00068000 P 02/10/17 68.0 4.05 4.20
QCOM 170210P00068500 P 02/10/17 68.5 4.35 4.60
QCOM 170210P00069000 P 02/10/17 69.0 4.60 5.20
QCOM 170210P00069500 P 02/10/17 69.5 5.10 5.45
QCOM 170210P00070000 P 02/10/17 70.0 5.45 5.90
QCOM 170210P00070500 P 02/10/17 70.5 5.45 6.65
QCOM 170210P00071000 P 02/10/17 71.0 5.80 7.00
QCOM 170210P00071500 P 02/10/17 71.5 6.25 7.45
QCOM 170210P00072000 P 02/10/17 72.0 5.95 7.95
QCOM 170210P00072500 P 02/10/17 72.5 7.10 8.30
QCOM 170210P00073000 P 02/10/17 73.0 7.30 8.90
QCOM 170210P00075000 P 02/10/17 75.0 9.55 10.80
QCOM 170217C00045000 C 02/17/17 45.0 19.15 20.65
QCOM 170217C00050000 C 02/17/17 50.0 14.25 15.15
QCOM 170217C00055000 C 02/17/17 55.0 9.40 10.35
QCOM 170217C00057500 C 02/17/17 57.5 6.85 8.30
QCOM 170217C00060000 C 02/17/17 60.0 5.00 5.15
QCOM 170217C00062500 C 02/17/17 62.5 3.10 3.20
QCOM 170217C00065000 C 02/17/17 65.0 1.68 1.73
QCOM 170217C00067500 C 02/17/17 67.5 0.76 0.80
QCOM 170217C00070000 C 02/17/17 70.0 0.30 0.32
QCOM 170217C00072500 C 02/17/17 72.5 0.10 0.12
QCOM 170217C00075000 C 02/17/17 75.0 0.03 0.06
QCOM 170217C00077500 C 02/17/17 77.5 0.00 0.04
QCOM 170217C00080000 C 02/17/17 80.0 0.00 0.02
QCOM 170217C00085000 C 02/17/17 85.0 0.00 0.02
QCOM 170217C00090000 C 02/17/17 90.0 0.00 0.01
QCOM 170217C00095000 C 02/17/17 95.0 0.00 0.02
QCOM 170217C00100000 C 02/17/17 100.0 0.00 0.02
QCOM 170217P00045000 P 02/17/17 45.0 0.00 0.02
QCOM 170217P00050000 P 02/17/17 50.0 0.03 0.05
QCOM 170217P00055000 P 02/17/17 55.0 0.13 0.16
QCOM 170217P00057500 P 02/17/17 57.5 0.29 0.31
QCOM 170217P00060000 P 02/17/17 60.0 0.59 0.61
QCOM 170217P00062500 P 02/17/17 62.5 1.18 1.22
QCOM 170217P00065000 P 02/17/17 65.0 2.23 2.28
QCOM 170217P00067500 P 02/17/17 67.5 3.75 3.90
QCOM 170217P00070000 P 02/17/17 70.0 5.75 5.95
QCOM 170217P00072500 P 02/17/17 72.5 7.15 8.45
QCOM 170217P00075000 P 02/17/17 75.0 9.70 10.80
QCOM 170217P00077500 P 02/17/17 77.5 11.85 13.25
QCOM 170217P00080000 P 02/17/17 80.0 13.50 17.40
QCOM 170217P00085000 P 02/17/17 85.0 18.50 22.05
QCOM 170217P00090000 P 02/17/17 90.0 23.50 27.05
QCOM 170217P00095000 P 02/17/17 95.0 28.50 32.05
QCOM 170217P00100000 P 02/17/17 100.0 34.15 36.65
QCOM 170224C00058500 C 02/24/17 58.5 6.25 7.40
QCOM 170224C00059000 C 02/24/17 59.0 5.75 6.85
QCOM 170224C00059500 C 02/24/17 59.5 5.45 6.45
QCOM 170224C00060000 C 02/24/17 60.0 5.05 5.45
QCOM 170224C00060500 C 02/24/17 60.5 4.65 4.85
QCOM 170224C00061000 C 02/24/17 61.0 4.25 4.45
QCOM 170224C00061500 C 02/24/17 61.5 3.90 4.10
QCOM 170224C00062000 C 02/24/17 62.0 3.55 3.70
QCOM 170224C00062500 C 02/24/17 62.5 3.20 3.35
QCOM 170224C00063000 C 02/24/17 63.0 2.89 3.05
QCOM 170224C00063500 C 02/24/17 63.5 2.58 2.66
QCOM 170224C00064000 C 02/24/17 64.0 2.29 2.37
QCOM 170224C00064500 C 02/24/17 64.5 2.03 2.09
QCOM 170224C00065000 C 02/24/17 65.0 1.78 1.84
QCOM 170224C00065500 C 02/24/17 65.5 1.56 1.61
QCOM 170224C00066000 C 02/24/17 66.0 1.35 1.40
QCOM 170224C00066500 C 02/24/17 66.5 1.16 1.22
QCOM 170224C00067000 C 02/24/17 67.0 0.99 1.04
QCOM 170224C00067500 C 02/24/17 67.5 0.84 0.89
QCOM 170224C00068000 C 02/24/17 68.0 0.71 0.76
QCOM 170224C00068500 C 02/24/17 68.5 0.60 0.65
QCOM 170224C00069000 C 02/24/17 69.0 0.50 0.55
QCOM 170224C00069500 C 02/24/17 69.5 0.41 0.46
QCOM 170224C00070000 C 02/24/17 70.0 0.34 0.40
QCOM 170224C00070500 C 02/24/17 70.5 0.28 0.36
QCOM 170224C00071000 C 02/24/17 71.0 0.23 0.30
QCOM 170224C00072000 C 02/24/17 72.0 0.15 0.22
QCOM 170224P00058500 P 02/24/17 58.5 0.41 0.46
QCOM 170224P00059000 P 02/24/17 59.0 0.46 0.53
QCOM 170224P00059500 P 02/24/17 59.5 0.56 0.60
QCOM 170224P00060000 P 02/24/17 60.0 0.64 0.69
QCOM 170224P00060500 P 02/24/17 60.5 0.74 0.78
QCOM 170224P00061000 P 02/24/17 61.0 0.85 0.89
QCOM 170224P00061500 P 02/24/17 61.5 0.97 1.02
QCOM 170224P00062000 P 02/24/17 62.0 1.11 1.16
QCOM 170224P00062500 P 02/24/17 62.5 1.26 1.32
QCOM 170224P00063000 P 02/24/17 63.0 1.43 1.49
QCOM 170224P00063500 P 02/24/17 63.5 1.63 1.68
QCOM 170224P00064000 P 02/24/17 64.0 1.83 1.89
QCOM 170224P00064500 P 02/24/17 64.5 2.07 2.13
QCOM 170224P00065000 P 02/24/17 65.0 2.31 2.38
QCOM 170224P00065500 P 02/24/17 65.5 2.58 2.66
QCOM 170224P00066000 P 02/24/17 66.0 2.87 2.95
QCOM 170224P00066500 P 02/24/17 66.5 3.15 3.30
QCOM 170224P00067000 P 02/24/17 67.0 3.45 3.60
QCOM 170224P00067500 P 02/24/17 67.5 3.80 4.00
QCOM 170224P00068000 P 02/24/17 68.0 4.20 4.35
QCOM 170224P00068500 P 02/24/17 68.5 4.60 4.75
QCOM 170224P00069000 P 02/24/17 69.0 4.90 5.15
QCOM 170224P00069500 P 02/24/17 69.5 5.20 5.60
QCOM 170224P00070000 P 02/24/17 70.0 5.40 6.10
QCOM 170224P00070500 P 02/24/17 70.5 5.45 6.55
QCOM 170224P00071000 P 02/24/17 71.0 6.00 7.15
QCOM 170224P00072000 P 02/24/17 72.0 6.85 7.90
QCOM 170303C00058500 C 03/03/17 58.5 6.15 7.35
QCOM 170303C00059000 C 03/03/17 59.0 5.45 6.90
QCOM 170303C00059500 C 03/03/17 59.5 5.40 6.45
QCOM 170303C00060000 C 03/03/17 60.0 4.80 5.65
QCOM 170303C00060500 C 03/03/17 60.5 4.65 4.85
QCOM 170303C00061000 C 03/03/17 61.0 4.30 4.45
QCOM 170303C00061500 C 03/03/17 61.5 3.90 4.10
QCOM 170303C00062000 C 03/03/17 62.0 3.55 3.75
QCOM 170303C00062500 C 03/03/17 62.5 3.20 3.40
QCOM 170303C00063000 C 03/03/17 63.0 2.91 3.05
QCOM 170303C00063500 C 03/03/17 63.5 2.62 2.70
QCOM 170303C00064000 C 03/03/17 64.0 2.33 2.40
QCOM 170303C00064500 C 03/03/17 64.5 2.07 2.13
QCOM 170303C00065000 C 03/03/17 65.0 1.82 1.88
QCOM 170303C00065500 C 03/03/17 65.5 1.59 1.66
QCOM 170303C00066000 C 03/03/17 66.0 1.39 1.44
QCOM 170303C00066500 C 03/03/17 66.5 1.20 1.25
QCOM 170303C00067000 C 03/03/17 67.0 1.03 1.08
QCOM 170303C00067500 C 03/03/17 67.5 0.87 0.93
QCOM 170303C00068000 C 03/03/17 68.0 0.74 0.80
QCOM 170303C00068500 C 03/03/17 68.5 0.63 0.68
QCOM 170303C00069000 C 03/03/17 69.0 0.53 0.58
QCOM 170303C00069500 C 03/03/17 69.5 0.44 0.49
QCOM 170303C00070000 C 03/03/17 70.0 0.37 0.44
QCOM 170303C00070500 C 03/03/17 70.5 0.30 0.39
QCOM 170303C00071000 C 03/03/17 71.0 0.25 0.33
QCOM 170303C00071500 C 03/03/17 71.5 0.20 0.28
QCOM 170303C00072000 C 03/03/17 72.0 0.17 0.24
QCOM 170303C00072500 C 03/03/17 72.5 0.14 0.20
QCOM 170303C00073000 C 03/03/17 73.0 0.11 0.17
QCOM 170303P00058500 P 03/03/17 58.5 0.56 0.61
QCOM 170303P00059000 P 03/03/17 59.0 0.64 0.69
QCOM 170303P00059500 P 03/03/17 59.5 0.73 0.79
QCOM 170303P00060000 P 03/03/17 60.0 0.83 0.89
QCOM 170303P00060500 P 03/03/17 60.5 0.95 1.00
QCOM 170303P00061000 P 03/03/17 61.0 1.08 1.13
QCOM 170303P00061500 P 03/03/17 61.5 1.22 1.28
QCOM 170303P00062000 P 03/03/17 62.0 1.38 1.44
QCOM 170303P00062500 P 03/03/17 62.5 1.55 1.62
QCOM 170303P00063000 P 03/03/17 63.0 1.75 1.81
QCOM 170303P00063500 P 03/03/17 63.5 1.95 2.03
QCOM 170303P00064000 P 03/03/17 64.0 2.19 2.26
QCOM 170303P00064500 P 03/03/17 64.5 2.44 2.51
QCOM 170303P00065000 P 03/03/17 65.0 2.69 2.78
QCOM 170303P00065500 P 03/03/17 65.5 2.98 3.10
QCOM 170303P00066000 P 03/03/17 66.0 3.25 3.40
QCOM 170303P00066500 P 03/03/17 66.5 3.55 3.75
QCOM 170303P00067000 P 03/03/17 67.0 3.90 4.10
QCOM 170303P00067500 P 03/03/17 67.5 4.25 4.45
QCOM 170303P00068000 P 03/03/17 68.0 4.65 4.80
QCOM 170303P00068500 P 03/03/17 68.5 5.00 5.20
QCOM 170303P00069000 P 03/03/17 69.0 5.00 5.85
QCOM 170303P00069500 P 03/03/17 69.5 5.20 6.20
QCOM 170303P00070000 P 03/03/17 70.0 5.55 6.55
QCOM 170303P00070500 P 03/03/17 70.5 5.95 7.65
QCOM 170303P00071000 P 03/03/17 71.0 6.35 7.50
QCOM 170303P00071500 P 03/03/17 71.5 6.75 8.45
QCOM 170303P00072000 P 03/03/17 72.0 6.20 9.10
QCOM 170303P00072500 P 03/03/17 72.5 6.95 9.40
QCOM 170303P00073000 P 03/03/17 73.0 8.00 9.55
QCOM 170317C00030000 C 03/17/17 30.0 34.15 35.85
QCOM 170317C00035000 C 03/17/17 35.0 28.35 31.75
QCOM 170317C00040000 C 03/17/17 40.0 23.25 26.70
QCOM 170317C00045000 C 03/17/17 45.0 19.30 20.75
QCOM 170317C00050000 C 03/17/17 50.0 14.35 15.70
QCOM 170317C00052500 C 03/17/17 52.5 11.80 13.20
QCOM 170317C00055000 C 03/17/17 55.0 9.60 9.85
QCOM 170317C00057500 C 03/17/17 57.5 7.25 8.25
QCOM 170317C00060000 C 03/17/17 60.0 5.20 5.35
QCOM 170317C00062500 C 03/17/17 62.5 3.40 3.50
QCOM 170317C00065000 C 03/17/17 65.0 2.01 2.06
QCOM 170317C00067500 C 03/17/17 67.5 1.04 1.09
QCOM 170317C00070000 C 03/17/17 70.0 0.50 0.51
QCOM 170317C00072500 C 03/17/17 72.5 0.20 0.24
QCOM 170317C00075000 C 03/17/17 75.0 0.08 0.10
QCOM 170317C00077500 C 03/17/17 77.5 0.03 0.05
QCOM 170317C00080000 C 03/17/17 80.0 0.00 0.03
QCOM 170317C00085000 C 03/17/17 85.0 0.00 0.02
QCOM 170317C00090000 C 03/17/17 90.0 0.00 0.02
QCOM 170317C00095000 C 03/17/17 95.0 0.00 0.01
QCOM 170317C00100000 C 03/17/17 100.0 0.00 0.01
QCOM 170317P00030000 P 03/17/17 30.0 0.00 0.03
QCOM 170317P00035000 P 03/17/17 35.0 0.00 0.02
QCOM 170317P00040000 P 03/17/17 40.0 0.00 0.04
QCOM 170317P00045000 P 03/17/17 45.0 0.04 0.06
QCOM 170317P00050000 P 03/17/17 50.0 0.11 0.14
QCOM 170317P00052500 P 03/17/17 52.5 0.19 0.22
QCOM 170317P00055000 P 03/17/17 55.0 0.33 0.37
QCOM 170317P00057500 P 03/17/17 57.5 0.59 0.62
QCOM 170317P00060000 P 03/17/17 60.0 1.04 1.07
QCOM 170317P00062500 P 03/17/17 62.5 1.79 1.84
QCOM 170317P00065000 P 03/17/17 65.0 2.93 3.05
QCOM 170317P00067500 P 03/17/17 67.5 4.50 4.60
QCOM 170317P00070000 P 03/17/17 70.0 6.35 6.60
QCOM 170317P00072500 P 03/17/17 72.5 7.90 9.00
QCOM 170317P00075000 P 03/17/17 75.0 10.05 11.35
QCOM 170317P00077500 P 03/17/17 77.5 12.50 14.90
QCOM 170317P00080000 P 03/17/17 80.0 14.50 16.65
QCOM 170317P00085000 P 03/17/17 85.0 19.00 22.80
QCOM 170317P00090000 P 03/17/17 90.0 24.00 27.60
QCOM 170317P00095000 P 03/17/17 95.0 28.95 32.30
QCOM 170317P00100000 P 03/17/17 100.0 34.50 37.20
QCOM 170421C00035000 C 04/21/17 35.0 29.10 30.75
QCOM 170421C00040000 C 04/21/17 40.0 22.75 26.55
QCOM 170421C00045000 C 04/21/17 45.0 17.80 21.60
QCOM 170421C00050000 C 04/21/17 50.0 14.45 14.80
QCOM 170421C00052500 C 04/21/17 52.5 10.40 14.15
QCOM 170421C00055000 C 04/21/17 55.0 9.75 10.80
QCOM 170421C00057500 C 04/21/17 57.5 7.65 7.85
QCOM 170421C00060000 C 04/21/17 60.0 5.70 5.85
QCOM 170421C00062500 C 04/21/17 62.5 4.05 4.15
QCOM 170421C00065000 C 04/21/17 65.0 2.71 2.76
QCOM 170421C00067500 C 04/21/17 67.5 1.68 1.73
QCOM 170421C00070000 C 04/21/17 70.0 0.99 1.02
QCOM 170421C00072500 C 04/21/17 72.5 0.55 0.57
QCOM 170421C00075000 C 04/21/17 75.0 0.27 0.31
QCOM 170421C00077500 C 04/21/17 77.5 0.14 0.17
QCOM 170421C00080000 C 04/21/17 80.0 0.07 0.09
QCOM 170421C00085000 C 04/21/17 85.0 0.01 0.05
QCOM 170421C00090000 C 04/21/17 90.0 0.00 0.02
QCOM 170421P00035000 P 04/21/17 35.0 0.00 0.04
QCOM 170421P00040000 P 04/21/17 40.0 0.03 0.07
QCOM 170421P00045000 P 04/21/17 45.0 0.10 0.13
QCOM 170421P00050000 P 04/21/17 50.0 0.26 0.29
QCOM 170421P00052500 P 04/21/17 52.5 0.42 0.47
QCOM 170421P00055000 P 04/21/17 55.0 0.67 0.70
QCOM 170421P00057500 P 04/21/17 57.5 1.06 1.10
QCOM 170421P00060000 P 04/21/17 60.0 1.64 1.69
QCOM 170421P00062500 P 04/21/17 62.5 2.49 2.54
QCOM 170421P00065000 P 04/21/17 65.0 3.65 3.75
QCOM 170421P00067500 P 04/21/17 67.5 5.10 5.20
QCOM 170421P00070000 P 04/21/17 70.0 6.90 7.05
QCOM 170421P00072500 P 04/21/17 72.5 8.50 9.15
QCOM 170421P00075000 P 04/21/17 75.0 10.15 11.40
QCOM 170421P00077500 P 04/21/17 77.5 12.45 13.90
QCOM 170421P00080000 P 04/21/17 80.0 14.05 16.60
QCOM 170421P00085000 P 04/21/17 85.0 18.95 22.70
QCOM 170421P00090000 P 04/21/17 90.0 24.55 27.10
QCOM 170616C00035000 C 06/16/17 35.0 28.50 30.85
QCOM 170616C00040000 C 06/16/17 40.0 24.25 24.80
QCOM 170616C00045000 C 06/16/17 45.0 18.35 21.65
QCOM 170616C00050000 C 06/16/17 50.0 14.50 15.95
QCOM 170616C00052500 C 06/16/17 52.5 11.80 14.15
QCOM 170616C00055000 C 06/16/17 55.0 10.10 10.40
QCOM 170616C00057500 C 06/16/17 57.5 8.10 8.30
QCOM 170616C00060000 C 06/16/17 60.0 6.25 6.40
QCOM 170616C00062500 C 06/16/17 62.5 4.65 4.80
QCOM 170616C00065000 C 06/16/17 65.0 3.35 3.45
QCOM 170616C00067500 C 06/16/17 67.5 2.31 2.38
QCOM 170616C00070000 C 06/16/17 70.0 1.52 1.58
QCOM 170616C00072500 C 06/16/17 72.5 0.96 1.01
QCOM 170616C00075000 C 06/16/17 75.0 0.58 0.63
QCOM 170616C00077500 C 06/16/17 77.5 0.34 0.38
QCOM 170616C00080000 C 06/16/17 80.0 0.20 0.23
QCOM 170616C00085000 C 06/16/17 85.0 0.06 0.09
QCOM 170616C00090000 C 06/16/17 90.0 0.01 0.04
QCOM 170616P00035000 P 06/16/17 35.0 0.05 0.09
QCOM 170616P00040000 P 06/16/17 40.0 0.12 0.17
QCOM 170616P00045000 P 06/16/17 45.0 0.27 0.32
QCOM 170616P00050000 P 06/16/17 50.0 0.58 0.61
QCOM 170616P00052500 P 06/16/17 52.5 0.84 0.88
QCOM 170616P00055000 P 06/16/17 55.0 1.22 1.25
QCOM 170616P00057500 P 06/16/17 57.5 1.74 1.78
QCOM 170616P00060000 P 06/16/17 60.0 2.46 2.52
QCOM 170616P00062500 P 06/16/17 62.5 3.40 3.50
QCOM 170616P00065000 P 06/16/17 65.0 4.60 4.75
QCOM 170616P00067500 P 06/16/17 67.5 6.05 6.20
QCOM 170616P00070000 P 06/16/17 70.0 7.80 7.95
QCOM 170616P00072500 P 06/16/17 72.5 9.65 9.90
QCOM 170616P00075000 P 06/16/17 75.0 11.70 12.05
QCOM 170616P00077500 P 06/16/17 77.5 13.25 14.30
QCOM 170616P00080000 P 06/16/17 80.0 15.50 16.70
QCOM 170616P00085000 P 06/16/17 85.0 19.35 22.05
QCOM 170616P00090000 P 06/16/17 90.0 24.85 27.55
QCOM 170721C00035000 C 07/21/17 35.0 28.55 30.75
QCOM 170721C00040000 C 07/21/17 40.0 22.90 26.60
QCOM 170721C00045000 C 07/21/17 45.0 18.10 21.70
QCOM 170721C00050000 C 07/21/17 50.0 14.70 16.00
QCOM 170721C00055000 C 07/21/17 55.0 10.45 10.70
QCOM 170721C00057500 C 07/21/17 57.5 8.50 8.70
QCOM 170721C00060000 C 07/21/17 60.0 6.70 6.85
QCOM 170721C00062500 C 07/21/17 62.5 5.15 5.30
QCOM 170721C00065000 C 07/21/17 65.0 3.85 4.00
QCOM 170721C00067500 C 07/21/17 67.5 2.82 2.90
QCOM 170721C00070000 C 07/21/17 70.0 1.98 2.05
QCOM 170721C00072500 C 07/21/17 72.5 1.34 1.41
QCOM 170721C00075000 C 07/21/17 75.0 0.88 0.94
QCOM 170721C00077500 C 07/21/17 77.5 0.56 0.62
QCOM 170721C00080000 C 07/21/17 80.0 0.36 0.40
QCOM 170721C00085000 C 07/21/17 85.0 0.13 0.17
QCOM 170721C00090000 C 07/21/17 90.0 0.05 0.07
QCOM 170721C00095000 C 07/21/17 95.0 0.01 0.04
QCOM 170721C00100000 C 07/21/17 100.0 0.00 0.03
QCOM 170721P00035000 P 07/21/17 35.0 0.09 0.16
QCOM 170721P00040000 P 07/21/17 40.0 0.21 0.27
QCOM 170721P00045000 P 07/21/17 45.0 0.43 0.51
QCOM 170721P00050000 P 07/21/17 50.0 0.84 0.91
QCOM 170721P00055000 P 07/21/17 55.0 1.62 1.69
QCOM 170721P00057500 P 07/21/17 57.5 2.21 2.31
QCOM 170721P00060000 P 07/21/17 60.0 2.98 3.10
QCOM 170721P00062500 P 07/21/17 62.5 3.95 4.05
QCOM 170721P00065000 P 07/21/17 65.0 5.15 5.25
QCOM 170721P00067500 P 07/21/17 67.5 6.55 6.70
QCOM 170721P00070000 P 07/21/17 70.0 8.25 8.40
QCOM 170721P00072500 P 07/21/17 72.5 10.10 10.25
QCOM 170721P00075000 P 07/21/17 75.0 12.10 12.30
QCOM 170721P00077500 P 07/21/17 77.5 13.55 14.70
QCOM 170721P00080000 P 07/21/17 80.0 15.65 16.95
QCOM 170721P00085000 P 07/21/17 85.0 19.40 22.00
QCOM 170721P00090000 P 07/21/17 90.0 24.30 26.90
QCOM 170721P00095000 P 07/21/17 95.0 29.20 33.10
QCOM 170721P00100000 P 07/21/17 100.0 34.80 36.90
QCOM 180119C00023000 C 01/19/18 23.0 40.15 43.95
QCOM 180119C00025000 C 01/19/18 25.0 37.55 42.50
QCOM 180119C00030000 C 01/19/18 30.0 33.15 36.95
QCOM 180119C00035000 C 01/19/18 35.0 28.45 31.75
QCOM 180119C00040000 C 01/19/18 40.0 24.45 25.25
QCOM 180119C00045000 C 01/19/18 45.0 19.70 20.55
QCOM 180119C00050000 C 01/19/18 50.0 15.45 15.80
QCOM 180119C00052500 C 01/19/18 52.5 13.50 13.70
QCOM 180119C00055000 C 01/19/18 55.0 11.65 11.80
QCOM 180119C00057500 C 01/19/18 57.5 9.90 10.10
QCOM 180119C00060000 C 01/19/18 60.0 8.35 8.50
QCOM 180119C00062500 C 01/19/18 62.5 6.95 7.10
QCOM 180119C00065000 C 01/19/18 65.0 5.75 5.85
QCOM 180119C00067500 C 01/19/18 67.5 4.60 4.75
QCOM 180119C00070000 C 01/19/18 70.0 3.70 3.85
QCOM 180119C00072500 C 01/19/18 72.5 2.90 3.05
QCOM 180119C00075000 C 01/19/18 75.0 2.25 2.38
QCOM 180119C00077500 C 01/19/18 77.5 1.76 1.86
QCOM 180119C00080000 C 01/19/18 80.0 1.34 1.43
QCOM 180119C00085000 C 01/19/18 85.0 0.75 0.81
QCOM 180119C00090000 C 01/19/18 90.0 0.41 0.46
QCOM 180119C00095000 C 01/19/18 95.0 0.22 0.26
QCOM 180119C00100000 C 01/19/18 100.0 0.11 0.15
QCOM 180119P00023000 P 01/19/18 23.0 0.14 0.20
QCOM 180119P00025000 P 01/19/18 25.0 0.21 0.25
QCOM 180119P00030000 P 01/19/18 30.0 0.36 0.39
QCOM 180119P00035000 P 01/19/18 35.0 0.56 0.61
QCOM 180119P00040000 P 01/19/18 40.0 0.89 0.95
QCOM 180119P00045000 P 01/19/18 45.0 1.42 1.49
QCOM 180119P00050000 P 01/19/18 50.0 2.30 2.32
QCOM 180119P00052500 P 01/19/18 52.5 2.79 2.89
QCOM 180119P00055000 P 01/19/18 55.0 3.50 3.60
QCOM 180119P00057500 P 01/19/18 57.5 4.25 4.40
QCOM 180119P00060000 P 01/19/18 60.0 5.25 5.35
QCOM 180119P00062500 P 01/19/18 62.5 6.25 6.45
QCOM 180119P00065000 P 01/19/18 65.0 7.55 7.70
QCOM 180119P00067500 P 01/19/18 67.5 9.00 9.10
QCOM 180119P00070000 P 01/19/18 70.0 10.55 10.70
QCOM 180119P00072500 P 01/19/18 72.5 12.25 12.40
QCOM 180119P00075000 P 01/19/18 75.0 14.10 14.25
QCOM 180119P00077500 P 01/19/18 77.5 16.05 16.20
QCOM 180119P00080000 P 01/19/18 80.0 17.95 18.30
QCOM 180119P00085000 P 01/19/18 85.0 20.30 23.75
QCOM 180119P00090000 P 01/19/18 90.0 24.90 28.20
QCOM 180119P00095000 P 01/19/18 95.0 29.00 33.80
QCOM 180119P00100000 P 01/19/18 100.0 34.60 37.70
QCOM 190118C00035000 C 01/18/19 35.0 28.35 32.05
QCOM 190118C00040000 C 01/18/19 40.0 22.80 27.50
QCOM 190118C00045000 C 01/18/19 45.0 20.10 21.90
QCOM 190118C00050000 C 01/18/19 50.0 16.60 17.45
QCOM 190118C00052500 C 01/18/19 52.5 15.10 15.75
QCOM 190118C00055000 C 01/18/19 55.0 13.30 14.15
QCOM 190118C00057500 C 01/18/19 57.5 12.00 12.65
QCOM 190118C00060000 C 01/18/19 60.0 10.60 11.25
QCOM 190118C00062500 C 01/18/19 62.5 9.35 9.80
QCOM 190118C00065000 C 01/18/19 65.0 8.20 8.50
QCOM 190118C00067500 C 01/18/19 67.5 7.10 7.55
QCOM 190118C00070000 C 01/18/19 70.0 6.30 6.60
QCOM 190118C00072500 C 01/18/19 72.5 5.30 5.75
QCOM 190118C00075000 C 01/18/19 75.0 4.55 4.95
QCOM 190118C00077500 C 01/18/19 77.5 3.90 4.30
QCOM 190118C00080000 C 01/18/19 80.0 3.30 3.65
QCOM 190118C00085000 C 01/18/19 85.0 2.37 2.60
QCOM 190118C00090000 C 01/18/19 90.0 1.53 1.88
QCOM 190118C00095000 C 01/18/19 95.0 1.03 1.56
QCOM 190118C00100000 C 01/18/19 100.0 0.71 1.14
QCOM 190118C00105000 C 01/18/19 105.0 0.48 0.84
QCOM 190118P00035000 P 01/18/19 35.0 1.31 1.60
QCOM 190118P00040000 P 01/18/19 40.0 2.04 2.29
QCOM 190118P00045000 P 01/18/19 45.0 3.25 3.35
QCOM 190118P00050000 P 01/18/19 50.0 4.55 4.85
QCOM 190118P00052500 P 01/18/19 52.5 5.35 5.60
QCOM 190118P00055000 P 01/18/19 55.0 6.15 6.50
QCOM 190118P00057500 P 01/18/19 57.5 7.20 7.50
QCOM 190118P00060000 P 01/18/19 60.0 8.25 8.40
QCOM 190118P00062500 P 01/18/19 62.5 9.35 9.80
QCOM 190118P00065000 P 01/18/19 65.0 10.40 11.05
QCOM 190118P00067500 P 01/18/19 67.5 11.80 12.45
QCOM 190118P00070000 P 01/18/19 70.0 13.20 13.95
QCOM 190118P00072500 P 01/18/19 72.5 14.70 15.50
QCOM 190118P00075000 P 01/18/19 75.0 16.40 17.20
QCOM 190118P00077500 P 01/18/19 77.5 18.15 18.95
QCOM 190118P00080000 P 01/18/19 80.0 19.95 20.80
QCOM 190118P00085000 P 01/18/19 85.0 23.90 25.00
QCOM 190118P00090000 P 01/18/19 90.0 28.10 29.10
QCOM 190118P00095000 P 01/18/19 95.0 31.70 34.35
QCOM 190118P00100000 P 01/18/19 100.0 35.00 38.30
QCOM 190118P00105000 P 01/18/19 105.0 39.60 43.50

OPRA data is delayed 15 minutes.