Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Qualcomm Inc (QCOM)
As of Dec 12 2017 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 171215C00040000 C Dec 15, 2017 40.0 24.20 26.50
QCOM 171215C00045000 C Dec 15, 2017 45.0 19.45 20.30
QCOM 171215C00047000 C Dec 15, 2017 47.0 16.15 20.30
QCOM 171215C00048000 C Dec 15, 2017 48.0 15.10 19.30
QCOM 171215C00049000 C Dec 15, 2017 49.0 14.00 18.30
QCOM 171215C00050000 C Dec 15, 2017 50.0 14.25 15.80
QCOM 171215C00051000 C Dec 15, 2017 51.0 11.80 16.00
QCOM 171215C00052000 C Dec 15, 2017 52.0 12.40 15.30
QCOM 171215C00052500 C Dec 15, 2017 52.5 11.50 12.95
QCOM 171215C00053000 C Dec 15, 2017 53.0 10.00 14.00
QCOM 171215C00054000 C Dec 15, 2017 54.0 9.00 13.00
QCOM 171215C00055000 C Dec 15, 2017 55.0 9.15 11.05
QCOM 171215C00055500 C Dec 15, 2017 55.5 8.95 11.80
QCOM 171215C00056000 C Dec 15, 2017 56.0 8.45 10.40
QCOM 171215C00056500 C Dec 15, 2017 56.5 7.95 9.50
QCOM 171215C00057000 C Dec 15, 2017 57.0 7.65 10.30
QCOM 171215C00057500 C Dec 15, 2017 57.5 7.20 7.75
QCOM 171215C00058000 C Dec 15, 2017 58.0 6.50 7.20
QCOM 171215C00058500 C Dec 15, 2017 58.5 5.95 8.55
QCOM 171215C00059000 C Dec 15, 2017 59.0 5.50 6.45
QCOM 171215C00059500 C Dec 15, 2017 59.5 4.75 5.70
QCOM 171215C00060000 C Dec 15, 2017 60.0 4.85 5.05
QCOM 171215C00060500 C Dec 15, 2017 60.5 4.00 4.95
QCOM 171215C00061000 C Dec 15, 2017 61.0 3.70 4.15
QCOM 171215C00061500 C Dec 15, 2017 61.5 1.57 4.50
QCOM 171215C00062000 C Dec 15, 2017 62.0 2.57 3.40
QCOM 171215C00062500 C Dec 15, 2017 62.5 2.35 2.58
QCOM 171215C00063000 C Dec 15, 2017 63.0 1.76 2.16
QCOM 171215C00063500 C Dec 15, 2017 63.5 1.38 1.65
QCOM 171215C00064000 C Dec 15, 2017 64.0 0.99 1.15
QCOM 171215C00064500 C Dec 15, 2017 64.5 0.61 0.75
QCOM 171215C00065000 C Dec 15, 2017 65.0 0.34 0.46
QCOM 171215C00065500 C Dec 15, 2017 65.5 0.11 0.28
QCOM 171215C00066000 C Dec 15, 2017 66.0 0.04 0.13
QCOM 171215C00066500 C Dec 15, 2017 66.5 0.00 0.15
QCOM 171215C00067000 C Dec 15, 2017 67.0 0.04 0.06
QCOM 171215C00067500 C Dec 15, 2017 67.5 0.03 0.05
QCOM 171215C00068000 C Dec 15, 2017 68.0 0.02 0.05
QCOM 171215C00068500 C Dec 15, 2017 68.5 0.00 0.13
QCOM 171215C00069000 C Dec 15, 2017 69.0 0.00 0.13
QCOM 171215C00069500 C Dec 15, 2017 69.5 0.00 0.20
QCOM 171215C00070000 C Dec 15, 2017 70.0 0.02 0.03
QCOM 171215C00070500 C Dec 15, 2017 70.5 0.00 0.13
QCOM 171215C00071000 C Dec 15, 2017 71.0 0.00 0.05
QCOM 171215C00071500 C Dec 15, 2017 71.5 0.00 0.15
QCOM 171215C00072000 C Dec 15, 2017 72.0 0.00 0.15
QCOM 171215C00072500 C Dec 15, 2017 72.5 0.01 0.04
QCOM 171215C00073000 C Dec 15, 2017 73.0 0.00 0.13
QCOM 171215C00073500 C Dec 15, 2017 73.5 0.00 0.28
QCOM 171215C00074000 C Dec 15, 2017 74.0 0.00 0.26
QCOM 171215C00074500 C Dec 15, 2017 74.5 0.00 0.26
QCOM 171215C00075000 C Dec 15, 2017 75.0 0.01 0.02
QCOM 171215C00075500 C Dec 15, 2017 75.5 0.00 0.24
QCOM 171215C00076000 C Dec 15, 2017 76.0 0.00 0.13
QCOM 171215C00076500 C Dec 15, 2017 76.5 0.00 0.25
QCOM 171215C00077000 C Dec 15, 2017 77.0 0.00 0.25
QCOM 171215C00077500 C Dec 15, 2017 77.5 0.00 0.13
QCOM 171215C00078000 C Dec 15, 2017 78.0 0.00 0.16
QCOM 171215C00078500 C Dec 15, 2017 78.5 0.00 0.25
QCOM 171215C00079000 C Dec 15, 2017 79.0 0.00 0.03
QCOM 171215C00079500 C Dec 15, 2017 79.5 0.00 0.03
QCOM 171215C00080000 C Dec 15, 2017 80.0 0.00 0.16
QCOM 171215C00081000 C Dec 15, 2017 81.0 0.00 0.25
QCOM 171215C00082000 C Dec 15, 2017 82.0 0.00 0.25
QCOM 171215C00083000 C Dec 15, 2017 83.0 0.00 0.25
QCOM 171215C00084000 C Dec 15, 2017 84.0 0.00 0.25
QCOM 171215C00085000 C Dec 15, 2017 85.0 0.00 0.06
QCOM 171215P00040000 P Dec 15, 2017 40.0 0.00 0.02
QCOM 171215P00045000 P Dec 15, 2017 45.0 0.00 0.01
QCOM 171215P00047000 P Dec 15, 2017 47.0 0.00 0.02
QCOM 171215P00048000 P Dec 15, 2017 48.0 0.00 0.02
QCOM 171215P00049000 P Dec 15, 2017 49.0 0.00 0.02
QCOM 171215P00050000 P Dec 15, 2017 50.0 0.00 0.02
QCOM 171215P00051000 P Dec 15, 2017 51.0 0.00 0.02
QCOM 171215P00052000 P Dec 15, 2017 52.0 0.00 0.24
QCOM 171215P00052500 P Dec 15, 2017 52.5 0.00 0.02
QCOM 171215P00053000 P Dec 15, 2017 53.0 0.00 0.18
QCOM 171215P00054000 P Dec 15, 2017 54.0 0.00 0.26
QCOM 171215P00055000 P Dec 15, 2017 55.0 0.00 0.02
QCOM 171215P00055500 P Dec 15, 2017 55.5 0.00 0.30
QCOM 171215P00056000 P Dec 15, 2017 56.0 0.00 0.32
QCOM 171215P00056500 P Dec 15, 2017 56.5 0.00 0.32
QCOM 171215P00057000 P Dec 15, 2017 57.0 0.00 0.31
QCOM 171215P00057500 P Dec 15, 2017 57.5 0.00 0.03
QCOM 171215P00058000 P Dec 15, 2017 58.0 0.00 0.18
QCOM 171215P00058500 P Dec 15, 2017 58.5 0.00 0.29
QCOM 171215P00059000 P Dec 15, 2017 59.0 0.00 0.04
QCOM 171215P00059500 P Dec 15, 2017 59.5 0.00 0.03
QCOM 171215P00060000 P Dec 15, 2017 60.0 0.00 0.04
QCOM 171215P00060500 P Dec 15, 2017 60.5 0.00 0.05
QCOM 171215P00061000 P Dec 15, 2017 61.0 0.00 0.05
QCOM 171215P00061500 P Dec 15, 2017 61.5 0.00 0.15
QCOM 171215P00062000 P Dec 15, 2017 62.0 0.01 0.07
QCOM 171215P00062500 P Dec 15, 2017 62.5 0.05 0.10
QCOM 171215P00063000 P Dec 15, 2017 63.0 0.05 0.10
QCOM 171215P00063500 P Dec 15, 2017 63.5 0.05 0.27
QCOM 171215P00064000 P Dec 15, 2017 64.0 0.14 0.20
QCOM 171215P00064500 P Dec 15, 2017 64.5 0.18 0.33
QCOM 171215P00065000 P Dec 15, 2017 65.0 0.39 0.54
QCOM 171215P00065500 P Dec 15, 2017 65.5 0.70 0.90
QCOM 171215P00066000 P Dec 15, 2017 66.0 1.04 1.33
QCOM 171215P00066500 P Dec 15, 2017 66.5 1.30 2.17
QCOM 171215P00067000 P Dec 15, 2017 67.0 1.94 2.38
QCOM 171215P00067500 P Dec 15, 2017 67.5 2.43 2.83
QCOM 171215P00068000 P Dec 15, 2017 68.0 2.95 3.30
QCOM 171215P00068500 P Dec 15, 2017 68.5 3.15 4.20
QCOM 171215P00069000 P Dec 15, 2017 69.0 3.95 4.35
QCOM 171215P00069500 P Dec 15, 2017 69.5 4.45 4.95
QCOM 171215P00070000 P Dec 15, 2017 70.0 4.95 5.30
QCOM 171215P00070500 P Dec 15, 2017 70.5 4.70 7.00
QCOM 171215P00071000 P Dec 15, 2017 71.0 5.85 6.65
QCOM 171215P00071500 P Dec 15, 2017 71.5 6.10 8.65
QCOM 171215P00072000 P Dec 15, 2017 72.0 6.60 9.15
QCOM 171215P00072500 P Dec 15, 2017 72.5 6.10 9.60
QCOM 171215P00073000 P Dec 15, 2017 73.0 6.00 10.30
QCOM 171215P00073500 P Dec 15, 2017 73.5 8.10 11.00
QCOM 171215P00074000 P Dec 15, 2017 74.0 8.60 11.55
QCOM 171215P00074500 P Dec 15, 2017 74.5 9.35 10.10
QCOM 171215P00075000 P Dec 15, 2017 75.0 8.75 11.60
QCOM 171215P00075500 P Dec 15, 2017 75.5 8.35 12.90
QCOM 171215P00076000 P Dec 15, 2017 76.0 10.55 13.30
QCOM 171215P00076500 P Dec 15, 2017 76.5 9.60 13.80
QCOM 171215P00077000 P Dec 15, 2017 77.0 10.10 14.10
QCOM 171215P00077500 P Dec 15, 2017 77.5 10.35 14.90
QCOM 171215P00078000 P Dec 15, 2017 78.0 11.40 15.40
QCOM 171215P00078500 P Dec 15, 2017 78.5 11.45 15.90
QCOM 171215P00079000 P Dec 15, 2017 79.0 12.00 16.30
QCOM 171215P00079500 P Dec 15, 2017 79.5 12.50 16.80
QCOM 171215P00080000 P Dec 15, 2017 80.0 12.90 17.00
QCOM 171215P00081000 P Dec 15, 2017 81.0 14.00 18.50
QCOM 171215P00082000 P Dec 15, 2017 82.0 15.25 19.30
QCOM 171215P00083000 P Dec 15, 2017 83.0 16.00 20.30
QCOM 171215P00084000 P Dec 15, 2017 84.0 17.00 21.50
QCOM 171215P00085000 P Dec 15, 2017 85.0 19.30 21.65
QCOM 171222C00045000 C Dec 22, 2017 45.0 18.00 22.35
QCOM 171222C00046000 C Dec 22, 2017 46.0 17.15 21.20
QCOM 171222C00047000 C Dec 22, 2017 47.0 16.10 20.20
QCOM 171222C00048000 C Dec 22, 2017 48.0 15.15 19.20
QCOM 171222C00049000 C Dec 22, 2017 49.0 14.15 18.10
QCOM 171222C00050000 C Dec 22, 2017 50.0 13.15 17.20
QCOM 171222C00051000 C Dec 22, 2017 51.0 11.70 16.00
QCOM 171222C00052000 C Dec 22, 2017 52.0 11.15 15.30
QCOM 171222C00053000 C Dec 22, 2017 53.0 10.10 14.10
QCOM 171222C00054000 C Dec 22, 2017 54.0 9.15 13.20
QCOM 171222C00055000 C Dec 22, 2017 55.0 8.70 12.20
QCOM 171222C00055500 C Dec 22, 2017 55.5 7.90 11.35
QCOM 171222C00056000 C Dec 22, 2017 56.0 7.10 11.00
QCOM 171222C00056500 C Dec 22, 2017 56.5 6.95 10.35
QCOM 171222C00057000 C Dec 22, 2017 57.0 6.20 10.05
QCOM 171222C00057500 C Dec 22, 2017 57.5 5.95 9.30
QCOM 171222C00058000 C Dec 22, 2017 58.0 5.00 8.80
QCOM 171222C00058500 C Dec 22, 2017 58.5 4.70 8.40
QCOM 171222C00059000 C Dec 22, 2017 59.0 5.50 6.50
QCOM 171222C00059500 C Dec 22, 2017 59.5 4.90 7.40
QCOM 171222C00060000 C Dec 22, 2017 60.0 4.15 6.65
QCOM 171222C00060500 C Dec 22, 2017 60.5 4.00 5.00
QCOM 171222C00061000 C Dec 22, 2017 61.0 3.90 4.25
QCOM 171222C00061500 C Dec 22, 2017 61.5 3.10 4.70
QCOM 171222C00062000 C Dec 22, 2017 62.0 2.82 3.45
QCOM 171222C00062500 C Dec 22, 2017 62.5 2.26 3.10
QCOM 171222C00063000 C Dec 22, 2017 63.0 1.93 2.42
QCOM 171222C00063500 C Dec 22, 2017 63.5 1.08 2.47
QCOM 171222C00064000 C Dec 22, 2017 64.0 1.10 1.62
QCOM 171222C00064500 C Dec 22, 2017 64.5 0.62 1.30
QCOM 171222C00065000 C Dec 22, 2017 65.0 0.66 0.87
QCOM 171222C00065500 C Dec 22, 2017 65.5 0.42 0.69
QCOM 171222C00066000 C Dec 22, 2017 66.0 0.31 0.49
QCOM 171222C00066500 C Dec 22, 2017 66.5 0.03 0.34
QCOM 171222C00067000 C Dec 22, 2017 67.0 0.12 0.30
QCOM 171222C00067500 C Dec 22, 2017 67.5 0.00 0.38
QCOM 171222C00068000 C Dec 22, 2017 68.0 0.01 0.34
QCOM 171222C00068500 C Dec 22, 2017 68.5 0.00 0.45
QCOM 171222C00069000 C Dec 22, 2017 69.0 0.00 0.12
QCOM 171222C00069500 C Dec 22, 2017 69.5 0.00 0.37
QCOM 171222C00070000 C Dec 22, 2017 70.0 0.02 0.08
QCOM 171222C00070500 C Dec 22, 2017 70.5 0.00 0.20
QCOM 171222C00071000 C Dec 22, 2017 71.0 0.00 0.18
QCOM 171222C00071500 C Dec 22, 2017 71.5 0.00 0.42
QCOM 171222C00072000 C Dec 22, 2017 72.0 0.00 0.40
QCOM 171222C00072500 C Dec 22, 2017 72.5 0.00 0.41
QCOM 171222C00073000 C Dec 22, 2017 73.0 0.00 0.41
QCOM 171222C00073500 C Dec 22, 2017 73.5 0.00 0.40
QCOM 171222C00074000 C Dec 22, 2017 74.0 0.00 0.40
QCOM 171222C00074500 C Dec 22, 2017 74.5 0.00 0.39
QCOM 171222C00075000 C Dec 22, 2017 75.0 0.01 0.12
QCOM 171222C00075500 C Dec 22, 2017 75.5 0.00 0.14
QCOM 171222C00076000 C Dec 22, 2017 76.0 0.00 0.26
QCOM 171222C00076500 C Dec 22, 2017 76.5 0.00 0.32
QCOM 171222C00077000 C Dec 22, 2017 77.0 0.00 0.14
QCOM 171222C00077500 C Dec 22, 2017 77.5 0.00 0.14
QCOM 171222C00078000 C Dec 22, 2017 78.0 0.00 0.03
QCOM 171222C00078500 C Dec 22, 2017 78.5 0.00 0.29
QCOM 171222C00079000 C Dec 22, 2017 79.0 0.00 0.03
QCOM 171222C00079500 C Dec 22, 2017 79.5 0.00 0.13
QCOM 171222C00080000 C Dec 22, 2017 80.0 0.00 0.18
QCOM 171222C00085000 C Dec 22, 2017 85.0 0.00 0.17
QCOM 171222P00045000 P Dec 22, 2017 45.0 0.00 0.09
QCOM 171222P00046000 P Dec 22, 2017 46.0 0.00 0.10
QCOM 171222P00047000 P Dec 22, 2017 47.0 0.00 0.11
QCOM 171222P00048000 P Dec 22, 2017 48.0 0.00 0.19
QCOM 171222P00049000 P Dec 22, 2017 49.0 0.00 0.03
QCOM 171222P00050000 P Dec 22, 2017 50.0 0.00 0.03
QCOM 171222P00051000 P Dec 22, 2017 51.0 0.00 0.03
QCOM 171222P00052000 P Dec 22, 2017 52.0 0.00 0.03
QCOM 171222P00053000 P Dec 22, 2017 53.0 0.00 0.19
QCOM 171222P00054000 P Dec 22, 2017 54.0 0.01 0.30
QCOM 171222P00055000 P Dec 22, 2017 55.0 0.00 0.19
QCOM 171222P00055500 P Dec 22, 2017 55.5 0.00 0.35
QCOM 171222P00056000 P Dec 22, 2017 56.0 0.00 0.25
QCOM 171222P00056500 P Dec 22, 2017 56.5 0.00 0.34
QCOM 171222P00057000 P Dec 22, 2017 57.0 0.00 0.38
QCOM 171222P00057500 P Dec 22, 2017 57.5 0.00 0.37
QCOM 171222P00058000 P Dec 22, 2017 58.0 0.00 0.35
QCOM 171222P00058500 P Dec 22, 2017 58.5 0.00 0.37
QCOM 171222P00059000 P Dec 22, 2017 59.0 0.00 0.25
QCOM 171222P00059500 P Dec 22, 2017 59.5 0.00 0.40
QCOM 171222P00060000 P Dec 22, 2017 60.0 0.00 0.09
QCOM 171222P00060500 P Dec 22, 2017 60.5 0.00 0.45
QCOM 171222P00061000 P Dec 22, 2017 61.0 0.00 0.31
QCOM 171222P00061500 P Dec 22, 2017 61.5 0.00 0.38
QCOM 171222P00062000 P Dec 22, 2017 62.0 0.03 0.20
QCOM 171222P00062500 P Dec 22, 2017 62.5 0.00 0.49
QCOM 171222P00063000 P Dec 22, 2017 63.0 0.10 0.57
QCOM 171222P00063500 P Dec 22, 2017 63.5 0.27 0.36
QCOM 171222P00064000 P Dec 22, 2017 64.0 0.25 0.63
QCOM 171222P00064500 P Dec 22, 2017 64.5 0.50 0.92
QCOM 171222P00065000 P Dec 22, 2017 65.0 0.70 0.90
QCOM 171222P00065500 P Dec 22, 2017 65.5 1.01 1.27
QCOM 171222P00066000 P Dec 22, 2017 66.0 1.33 1.83
QCOM 171222P00066500 P Dec 22, 2017 66.5 1.69 2.54
QCOM 171222P00067000 P Dec 22, 2017 67.0 2.11 2.64
QCOM 171222P00067500 P Dec 22, 2017 67.5 2.52 3.05
QCOM 171222P00068000 P Dec 22, 2017 68.0 2.99 3.55
QCOM 171222P00068500 P Dec 22, 2017 68.5 1.64 4.65
QCOM 171222P00069000 P Dec 22, 2017 69.0 3.80 4.75
QCOM 171222P00069500 P Dec 22, 2017 69.5 4.30 5.10
QCOM 171222P00070000 P Dec 22, 2017 70.0 4.35 5.70
QCOM 171222P00070500 P Dec 22, 2017 70.5 3.70 7.00
QCOM 171222P00071000 P Dec 22, 2017 71.0 4.30 7.90
QCOM 171222P00071500 P Dec 22, 2017 71.5 5.85 7.30
QCOM 171222P00072000 P Dec 22, 2017 72.0 6.60 9.10
QCOM 171222P00072500 P Dec 22, 2017 72.5 5.85 9.60
QCOM 171222P00073000 P Dec 22, 2017 73.0 6.25 10.05
QCOM 171222P00073500 P Dec 22, 2017 73.5 6.85 10.55
QCOM 171222P00074000 P Dec 22, 2017 74.0 7.30 11.10
QCOM 171222P00074500 P Dec 22, 2017 74.5 7.65 11.90
QCOM 171222P00075000 P Dec 22, 2017 75.0 8.20 12.50
QCOM 171222P00075500 P Dec 22, 2017 75.5 8.35 12.90
QCOM 171222P00076000 P Dec 22, 2017 76.0 9.65 13.40
QCOM 171222P00076500 P Dec 22, 2017 76.5 9.75 13.80
QCOM 171222P00077000 P Dec 22, 2017 77.0 10.35 14.30
QCOM 171222P00077500 P Dec 22, 2017 77.5 10.90 14.90
QCOM 171222P00078000 P Dec 22, 2017 78.0 11.05 15.30
QCOM 171222P00078500 P Dec 22, 2017 78.5 11.50 15.90
QCOM 171222P00079000 P Dec 22, 2017 79.0 12.35 16.40
QCOM 171222P00079500 P Dec 22, 2017 79.5 12.80 16.80
QCOM 171222P00080000 P Dec 22, 2017 80.0 13.20 17.40
QCOM 171222P00085000 P Dec 22, 2017 85.0 18.95 22.40
QCOM 171229C00050000 C Dec 29, 2017 50.0 13.20 17.10
QCOM 171229C00053000 C Dec 29, 2017 53.0 10.10 14.20
QCOM 171229C00054000 C Dec 29, 2017 54.0 9.15 13.30
QCOM 171229C00055000 C Dec 29, 2017 55.0 8.25 12.30
QCOM 171229C00056000 C Dec 29, 2017 56.0 7.85 10.55
QCOM 171229C00057000 C Dec 29, 2017 57.0 7.85 9.65
QCOM 171229C00058000 C Dec 29, 2017 58.0 5.05 8.65
QCOM 171229C00059000 C Dec 29, 2017 59.0 4.65 8.10
QCOM 171229C00060000 C Dec 29, 2017 60.0 4.70 5.40
QCOM 171229C00061000 C Dec 29, 2017 61.0 2.94 5.50
QCOM 171229C00062000 C Dec 29, 2017 62.0 2.81 3.65
QCOM 171229C00063000 C Dec 29, 2017 63.0 1.89 2.75
QCOM 171229C00064000 C Dec 29, 2017 64.0 1.30 1.92
QCOM 171229C00065000 C Dec 29, 2017 65.0 0.97 1.14
QCOM 171229C00066000 C Dec 29, 2017 66.0 0.53 0.72
QCOM 171229C00067000 C Dec 29, 2017 67.0 0.29 0.50
QCOM 171229C00068000 C Dec 29, 2017 68.0 0.06 0.39
QCOM 171229C00069000 C Dec 29, 2017 69.0 0.05 0.35
QCOM 171229C00070000 C Dec 29, 2017 70.0 0.09 0.18
QCOM 171229C00070500 C Dec 29, 2017 70.5 0.00 0.43
QCOM 171229C00071000 C Dec 29, 2017 71.0 0.00 0.43
QCOM 171229C00071500 C Dec 29, 2017 71.5 0.00 0.42
QCOM 171229C00072000 C Dec 29, 2017 72.0 0.00 0.41
QCOM 171229C00072500 C Dec 29, 2017 72.5 0.00 0.40
QCOM 171229C00073000 C Dec 29, 2017 73.0 0.00 0.40
QCOM 171229C00073500 C Dec 29, 2017 73.5 0.00 0.40
QCOM 171229C00074000 C Dec 29, 2017 74.0 0.00 0.39
QCOM 171229C00074500 C Dec 29, 2017 74.5 0.00 0.39
QCOM 171229C00075000 C Dec 29, 2017 75.0 0.00 0.15
QCOM 171229C00075500 C Dec 29, 2017 75.5 0.00 0.37
QCOM 171229C00076000 C Dec 29, 2017 76.0 0.00 0.37
QCOM 171229C00076500 C Dec 29, 2017 76.5 0.00 0.37
QCOM 171229C00077000 C Dec 29, 2017 77.0 0.00 0.36
QCOM 171229C00077500 C Dec 29, 2017 77.5 0.00 0.36
QCOM 171229C00078000 C Dec 29, 2017 78.0 0.00 0.34
QCOM 171229C00078500 C Dec 29, 2017 78.5 0.00 0.34
QCOM 171229C00079000 C Dec 29, 2017 79.0 0.00 0.33
QCOM 171229C00079500 C Dec 29, 2017 79.5 0.00 0.33
QCOM 171229C00080000 C Dec 29, 2017 80.0 0.00 0.03
QCOM 171229C00085000 C Dec 29, 2017 85.0 0.00 0.03
QCOM 171229P00050000 P Dec 29, 2017 50.0 0.00 0.04
QCOM 171229P00053000 P Dec 29, 2017 53.0 0.00 0.04
QCOM 171229P00054000 P Dec 29, 2017 54.0 0.00 0.06
QCOM 171229P00055000 P Dec 29, 2017 55.0 0.01 0.21
QCOM 171229P00056000 P Dec 29, 2017 56.0 0.00 0.37
QCOM 171229P00057000 P Dec 29, 2017 57.0 0.00 0.35
QCOM 171229P00058000 P Dec 29, 2017 58.0 0.00 0.24
QCOM 171229P00059000 P Dec 29, 2017 59.0 0.01 0.29
QCOM 171229P00060000 P Dec 29, 2017 60.0 0.02 0.20
QCOM 171229P00061000 P Dec 29, 2017 61.0 0.04 0.43
QCOM 171229P00062000 P Dec 29, 2017 62.0 0.15 0.55
QCOM 171229P00063000 P Dec 29, 2017 63.0 0.33 0.34
QCOM 171229P00064000 P Dec 29, 2017 64.0 0.57 0.68
QCOM 171229P00065000 P Dec 29, 2017 65.0 1.01 1.29
QCOM 171229P00066000 P Dec 29, 2017 66.0 1.43 2.04
QCOM 171229P00067000 P Dec 29, 2017 67.0 2.06 2.83
QCOM 171229P00068000 P Dec 29, 2017 68.0 2.92 3.85
QCOM 171229P00069000 P Dec 29, 2017 69.0 3.85 4.80
QCOM 171229P00070000 P Dec 29, 2017 70.0 4.55 6.10
QCOM 171229P00070500 P Dec 29, 2017 70.5 3.70 6.05
QCOM 171229P00071000 P Dec 29, 2017 71.0 4.20 8.00
QCOM 171229P00071500 P Dec 29, 2017 71.5 5.15 7.05
QCOM 171229P00072000 P Dec 29, 2017 72.0 6.45 7.55
QCOM 171229P00072500 P Dec 29, 2017 72.5 6.90 9.30
QCOM 171229P00073000 P Dec 29, 2017 73.0 7.65 8.80
QCOM 171229P00073500 P Dec 29, 2017 73.5 6.75 10.35
QCOM 171229P00074000 P Dec 29, 2017 74.0 7.50 10.80
QCOM 171229P00074500 P Dec 29, 2017 74.5 7.80 11.75
QCOM 171229P00075000 P Dec 29, 2017 75.0 8.25 11.80
QCOM 171229P00075500 P Dec 29, 2017 75.5 10.20 13.00
QCOM 171229P00076000 P Dec 29, 2017 76.0 10.50 13.50
QCOM 171229P00076500 P Dec 29, 2017 76.5 11.05 14.00
QCOM 171229P00077000 P Dec 29, 2017 77.0 10.35 14.40
QCOM 171229P00077500 P Dec 29, 2017 77.5 11.70 15.00
QCOM 171229P00078000 P Dec 29, 2017 78.0 11.00 15.50
QCOM 171229P00078500 P Dec 29, 2017 78.5 11.40 15.90
QCOM 171229P00079000 P Dec 29, 2017 79.0 12.10 16.30
QCOM 171229P00079500 P Dec 29, 2017 79.5 13.00 17.00
QCOM 171229P00080000 P Dec 29, 2017 80.0 13.00 17.30
QCOM 171229P00085000 P Dec 29, 2017 85.0 18.05 21.90
QCOM 180105C00045000 C Jan 05, 2018 45.0 17.90 21.70
QCOM 180105C00050000 C Jan 05, 2018 50.0 13.05 17.40
QCOM 180105C00055000 C Jan 05, 2018 55.0 8.00 12.35
QCOM 180105C00059000 C Jan 05, 2018 59.0 5.65 6.60
QCOM 180105C00060000 C Jan 05, 2018 60.0 3.95 6.45
QCOM 180105C00061000 C Jan 05, 2018 61.0 3.60 6.00
QCOM 180105C00062000 C Jan 05, 2018 62.0 2.66 3.85
QCOM 180105C00063000 C Jan 05, 2018 63.0 2.19 2.99
QCOM 180105C00064000 C Jan 05, 2018 64.0 1.60 2.17
QCOM 180105C00065000 C Jan 05, 2018 65.0 1.02 1.61
QCOM 180105C00066000 C Jan 05, 2018 66.0 0.76 1.16
QCOM 180105C00067000 C Jan 05, 2018 67.0 0.35 0.82
QCOM 180105C00068000 C Jan 05, 2018 68.0 0.16 0.72
QCOM 180105C00069000 C Jan 05, 2018 69.0 0.19 0.40
QCOM 180105C00070000 C Jan 05, 2018 70.0 0.11 0.38
QCOM 180105C00070500 C Jan 05, 2018 70.5 0.04 0.50
QCOM 180105C00071000 C Jan 05, 2018 71.0 0.02 0.50
QCOM 180105C00071500 C Jan 05, 2018 71.5 0.02 0.50
QCOM 180105C00072000 C Jan 05, 2018 72.0 0.01 0.49
QCOM 180105C00072500 C Jan 05, 2018 72.5 0.00 0.47
QCOM 180105C00073000 C Jan 05, 2018 73.0 0.00 0.44
QCOM 180105C00073500 C Jan 05, 2018 73.5 0.00 0.43
QCOM 180105C00074000 C Jan 05, 2018 74.0 0.00 0.42
QCOM 180105C00074500 C Jan 05, 2018 74.5 0.00 0.41
QCOM 180105C00075000 C Jan 05, 2018 75.0 0.00 0.40
QCOM 180105C00075500 C Jan 05, 2018 75.5 0.00 0.39
QCOM 180105C00076000 C Jan 05, 2018 76.0 0.00 0.16
QCOM 180105C00076500 C Jan 05, 2018 76.5 0.00 0.16
QCOM 180105C00077000 C Jan 05, 2018 77.0 0.00 0.16
QCOM 180105C00077500 C Jan 05, 2018 77.5 0.00 0.34
QCOM 180105C00078000 C Jan 05, 2018 78.0 0.00 0.35
QCOM 180105C00078500 C Jan 05, 2018 78.5 0.00 0.19
QCOM 180105C00079000 C Jan 05, 2018 79.0 0.00 0.35
QCOM 180105C00079500 C Jan 05, 2018 79.5 0.00 0.34
QCOM 180105C00080000 C Jan 05, 2018 80.0 0.00 0.03
QCOM 180105C00085000 C Jan 05, 2018 85.0 0.00 0.03
QCOM 180105P00045000 P Jan 05, 2018 45.0 0.00 0.06
QCOM 180105P00050000 P Jan 05, 2018 50.0 0.00 0.29
QCOM 180105P00055000 P Jan 05, 2018 55.0 0.00 0.18
QCOM 180105P00059000 P Jan 05, 2018 59.0 0.04 0.44
QCOM 180105P00060000 P Jan 05, 2018 60.0 0.10 0.27
QCOM 180105P00061000 P Jan 05, 2018 61.0 0.12 0.66
QCOM 180105P00062000 P Jan 05, 2018 62.0 0.25 0.83
QCOM 180105P00063000 P Jan 05, 2018 63.0 0.45 1.08
QCOM 180105P00064000 P Jan 05, 2018 64.0 0.71 1.40
QCOM 180105P00065000 P Jan 05, 2018 65.0 1.08 1.63
QCOM 180105P00066000 P Jan 05, 2018 66.0 1.64 2.22
QCOM 180105P00067000 P Jan 05, 2018 67.0 2.24 2.98
QCOM 180105P00068000 P Jan 05, 2018 68.0 3.00 3.85
QCOM 180105P00069000 P Jan 05, 2018 69.0 3.80 4.85
QCOM 180105P00070000 P Jan 05, 2018 70.0 3.10 5.60
QCOM 180105P00070500 P Jan 05, 2018 70.5 5.20 6.35
QCOM 180105P00071000 P Jan 05, 2018 71.0 4.20 6.85
QCOM 180105P00071500 P Jan 05, 2018 71.5 4.70 7.10
QCOM 180105P00072000 P Jan 05, 2018 72.0 6.65 7.80
QCOM 180105P00072500 P Jan 05, 2018 72.5 7.15 8.30
QCOM 180105P00073000 P Jan 05, 2018 73.0 7.65 8.80
QCOM 180105P00073500 P Jan 05, 2018 73.5 6.75 9.30
QCOM 180105P00074000 P Jan 05, 2018 74.0 7.55 9.80
QCOM 180105P00074500 P Jan 05, 2018 74.5 7.75 11.05
QCOM 180105P00075000 P Jan 05, 2018 75.0 8.00 12.30
QCOM 180105P00075500 P Jan 05, 2018 75.5 8.30 12.80
QCOM 180105P00076000 P Jan 05, 2018 76.0 9.85 13.30
QCOM 180105P00076500 P Jan 05, 2018 76.5 9.70 13.90
QCOM 180105P00077000 P Jan 05, 2018 77.0 10.30 14.40
QCOM 180105P00077500 P Jan 05, 2018 77.5 12.10 15.00
QCOM 180105P00078000 P Jan 05, 2018 78.0 12.60 15.55
QCOM 180105P00078500 P Jan 05, 2018 78.5 13.10 16.00
QCOM 180105P00079000 P Jan 05, 2018 79.0 13.60 16.55
QCOM 180105P00079500 P Jan 05, 2018 79.5 14.15 17.00
QCOM 180105P00080000 P Jan 05, 2018 80.0 13.40 17.40
QCOM 180105P00085000 P Jan 05, 2018 85.0 19.65 22.50
QCOM 180112C00045000 C Jan 12, 2018 45.0 17.80 21.60
QCOM 180112C00050000 C Jan 12, 2018 50.0 13.20 17.30
QCOM 180112C00055000 C Jan 12, 2018 55.0 8.15 12.20
QCOM 180112C00059000 C Jan 12, 2018 59.0 4.60 8.30
QCOM 180112C00060000 C Jan 12, 2018 60.0 4.95 5.65
QCOM 180112C00061000 C Jan 12, 2018 61.0 4.10 4.85
QCOM 180112C00062000 C Jan 12, 2018 62.0 3.25 4.00
QCOM 180112C00063000 C Jan 12, 2018 63.0 2.50 3.30
QCOM 180112C00064000 C Jan 12, 2018 64.0 1.83 2.52
QCOM 180112C00065000 C Jan 12, 2018 65.0 1.35 2.00
QCOM 180112C00066000 C Jan 12, 2018 66.0 0.95 1.35
QCOM 180112C00067000 C Jan 12, 2018 67.0 0.60 1.10
QCOM 180112C00068000 C Jan 12, 2018 68.0 0.32 0.88
QCOM 180112C00069000 C Jan 12, 2018 69.0 0.21 0.60
QCOM 180112C00070000 C Jan 12, 2018 70.0 0.09 0.45
QCOM 180112C00071000 C Jan 12, 2018 71.0 0.09 0.48
QCOM 180112C00072000 C Jan 12, 2018 72.0 0.00 0.39
QCOM 180112C00073000 C Jan 12, 2018 73.0 0.00 0.30
QCOM 180112C00074000 C Jan 12, 2018 74.0 0.00 0.27
QCOM 180112C00075000 C Jan 12, 2018 75.0 0.00 0.43
QCOM 180112C00080000 C Jan 12, 2018 80.0 0.00 0.19
QCOM 180112C00085000 C Jan 12, 2018 85.0 0.00 0.33
QCOM 180112P00045000 P Jan 12, 2018 45.0 0.00 0.07
QCOM 180112P00050000 P Jan 12, 2018 50.0 0.00 0.09
QCOM 180112P00055000 P Jan 12, 2018 55.0 0.00 0.44
QCOM 180112P00059000 P Jan 12, 2018 59.0 0.00 0.35
QCOM 180112P00060000 P Jan 12, 2018 60.0 0.18 0.70
QCOM 180112P00061000 P Jan 12, 2018 61.0 0.29 0.77
QCOM 180112P00062000 P Jan 12, 2018 62.0 0.44 0.80
QCOM 180112P00063000 P Jan 12, 2018 63.0 0.62 1.21
QCOM 180112P00064000 P Jan 12, 2018 64.0 0.95 1.46
QCOM 180112P00065000 P Jan 12, 2018 65.0 1.37 1.97
QCOM 180112P00066000 P Jan 12, 2018 66.0 1.88 2.58
QCOM 180112P00067000 P Jan 12, 2018 67.0 2.45 3.25
QCOM 180112P00068000 P Jan 12, 2018 68.0 3.25 3.90
QCOM 180112P00069000 P Jan 12, 2018 69.0 4.10 4.75
QCOM 180112P00070000 P Jan 12, 2018 70.0 4.95 5.65
QCOM 180112P00071000 P Jan 12, 2018 71.0 4.30 7.70
QCOM 180112P00072000 P Jan 12, 2018 72.0 5.30 9.30
QCOM 180112P00073000 P Jan 12, 2018 73.0 6.35 9.90
QCOM 180112P00074000 P Jan 12, 2018 74.0 7.00 11.25
QCOM 180112P00075000 P Jan 12, 2018 75.0 8.35 12.10
QCOM 180112P00080000 P Jan 12, 2018 80.0 13.30 17.40
QCOM 180112P00085000 P Jan 12, 2018 85.0 17.90 21.80
QCOM 180119C00023000 C Jan 19, 2018 23.0 40.00 44.20
QCOM 180119C00025000 C Jan 19, 2018 25.0 38.10 42.30
QCOM 180119C00030000 C Jan 19, 2018 30.0 33.00 37.30
QCOM 180119C00035000 C Jan 19, 2018 35.0 28.00 32.00
QCOM 180119C00040000 C Jan 19, 2018 40.0 23.20 26.75
QCOM 180119C00045000 C Jan 19, 2018 45.0 18.15 21.35
QCOM 180119C00050000 C Jan 19, 2018 50.0 14.05 16.00
QCOM 180119C00052500 C Jan 19, 2018 52.5 12.50 13.60
QCOM 180119C00055000 C Jan 19, 2018 55.0 10.00 10.35
QCOM 180119C00057500 C Jan 19, 2018 57.5 7.70 8.00
QCOM 180119C00060000 C Jan 19, 2018 60.0 5.45 5.60
QCOM 180119C00062500 C Jan 19, 2018 62.5 3.40 3.55
QCOM 180119C00065000 C Jan 19, 2018 65.0 1.85 2.00
QCOM 180119C00067500 C Jan 19, 2018 67.5 0.86 0.98
QCOM 180119C00070000 C Jan 19, 2018 70.0 0.39 0.46
QCOM 180119C00072500 C Jan 19, 2018 72.5 0.20 0.23
QCOM 180119C00075000 C Jan 19, 2018 75.0 0.13 0.15
QCOM 180119C00077500 C Jan 19, 2018 77.5 0.05 0.12
QCOM 180119C00080000 C Jan 19, 2018 80.0 0.05 0.08
QCOM 180119C00085000 C Jan 19, 2018 85.0 0.00 0.22
QCOM 180119C00090000 C Jan 19, 2018 90.0 0.00 0.04
QCOM 180119C00095000 C Jan 19, 2018 95.0 0.00 0.13
QCOM 180119C00100000 C Jan 19, 2018 100.0 0.00 0.03
QCOM 180119P00023000 P Jan 19, 2018 23.0 0.00 0.02
QCOM 180119P00025000 P Jan 19, 2018 25.0 0.00 0.02
QCOM 180119P00030000 P Jan 19, 2018 30.0 0.00 0.01
QCOM 180119P00035000 P Jan 19, 2018 35.0 0.01 0.02
QCOM 180119P00040000 P Jan 19, 2018 40.0 0.02 0.16
QCOM 180119P00045000 P Jan 19, 2018 45.0 0.02 0.16
QCOM 180119P00050000 P Jan 19, 2018 50.0 0.07 0.10
QCOM 180119P00052500 P Jan 19, 2018 52.5 0.11 0.12
QCOM 180119P00055000 P Jan 19, 2018 55.0 0.17 0.19
QCOM 180119P00057500 P Jan 19, 2018 57.5 0.21 0.26
QCOM 180119P00060000 P Jan 19, 2018 60.0 0.42 0.46
QCOM 180119P00062500 P Jan 19, 2018 62.5 0.88 1.05
QCOM 180119P00065000 P Jan 19, 2018 65.0 1.75 1.87
QCOM 180119P00067500 P Jan 19, 2018 67.5 3.25 3.40
QCOM 180119P00070000 P Jan 19, 2018 70.0 5.20 5.65
QCOM 180119P00072500 P Jan 19, 2018 72.5 7.30 8.10
QCOM 180119P00075000 P Jan 19, 2018 75.0 9.80 12.10
QCOM 180119P00077500 P Jan 19, 2018 77.5 10.70 14.25
QCOM 180119P00080000 P Jan 19, 2018 80.0 13.00 17.00
QCOM 180119P00085000 P Jan 19, 2018 85.0 18.40 22.50
QCOM 180119P00090000 P Jan 19, 2018 90.0 23.20 27.45
QCOM 180119P00095000 P Jan 19, 2018 95.0 28.00 32.40
QCOM 180119P00100000 P Jan 19, 2018 100.0 34.30 37.25
QCOM 180126C00045000 C Jan 26, 2018 45.0 18.15 21.85
QCOM 180126C00050000 C Jan 26, 2018 50.0 13.00 17.40
QCOM 180126C00055000 C Jan 26, 2018 55.0 8.40 12.30
QCOM 180126C00059000 C Jan 26, 2018 59.0 5.80 7.25
QCOM 180126C00060000 C Jan 26, 2018 60.0 5.05 6.25
QCOM 180126C00061000 C Jan 26, 2018 61.0 4.00 5.70
QCOM 180126C00062000 C Jan 26, 2018 62.0 3.30 4.90
QCOM 180126C00063000 C Jan 26, 2018 63.0 2.77 4.00
QCOM 180126C00064000 C Jan 26, 2018 64.0 2.33 3.15
QCOM 180126C00065000 C Jan 26, 2018 65.0 1.77 2.53
QCOM 180126C00066000 C Jan 26, 2018 66.0 1.31 2.23
QCOM 180126C00067000 C Jan 26, 2018 67.0 1.02 1.67
QCOM 180126C00068000 C Jan 26, 2018 68.0 0.74 1.04
QCOM 180126C00069000 C Jan 26, 2018 69.0 0.38 1.06
QCOM 180126C00070000 C Jan 26, 2018 70.0 0.24 0.77
QCOM 180126C00071000 C Jan 26, 2018 71.0 0.17 0.70
QCOM 180126C00072000 C Jan 26, 2018 72.0 0.00 0.96
QCOM 180126C00075000 C Jan 26, 2018 75.0 0.00 0.61
QCOM 180126C00080000 C Jan 26, 2018 80.0 0.00 0.41
QCOM 180126C00085000 C Jan 26, 2018 85.0 0.00 0.34
QCOM 180126C00090000 C Jan 26, 2018 90.0 0.00 0.23
QCOM 180126P00045000 P Jan 26, 2018 45.0 0.00 0.34
QCOM 180126P00050000 P Jan 26, 2018 50.0 0.00 0.44
QCOM 180126P00055000 P Jan 26, 2018 55.0 0.00 0.60
QCOM 180126P00059000 P Jan 26, 2018 59.0 0.33 0.73
QCOM 180126P00060000 P Jan 26, 2018 60.0 0.21 0.86
QCOM 180126P00061000 P Jan 26, 2018 61.0 0.41 0.99
QCOM 180126P00062000 P Jan 26, 2018 62.0 0.68 1.05
QCOM 180126P00063000 P Jan 26, 2018 63.0 0.95 1.62
QCOM 180126P00064000 P Jan 26, 2018 64.0 1.36 1.95
QCOM 180126P00065000 P Jan 26, 2018 65.0 1.79 2.45
QCOM 180126P00066000 P Jan 26, 2018 66.0 2.11 3.30
QCOM 180126P00067000 P Jan 26, 2018 67.0 2.90 4.00
QCOM 180126P00068000 P Jan 26, 2018 68.0 3.35 4.85
QCOM 180126P00069000 P Jan 26, 2018 69.0 3.95 5.55
QCOM 180126P00070000 P Jan 26, 2018 70.0 4.80 6.30
QCOM 180126P00071000 P Jan 26, 2018 71.0 5.70 7.10
QCOM 180126P00072000 P Jan 26, 2018 72.0 5.35 9.00
QCOM 180126P00075000 P Jan 26, 2018 75.0 8.00 12.30
QCOM 180126P00080000 P Jan 26, 2018 80.0 13.30 17.40
QCOM 180126P00085000 P Jan 26, 2018 85.0 18.30 22.40
QCOM 180126P00090000 P Jan 26, 2018 90.0 23.40 26.85
QCOM 180216C00040000 C Feb 16, 2018 40.0 23.05 27.40
QCOM 180216C00045000 C Feb 16, 2018 45.0 18.00 22.50
QCOM 180216C00050000 C Feb 16, 2018 50.0 13.20 17.60
QCOM 180216C00055000 C Feb 16, 2018 55.0 8.70 11.60
QCOM 180216C00057500 C Feb 16, 2018 57.5 7.80 8.75
QCOM 180216C00060000 C Feb 16, 2018 60.0 5.85 6.65
QCOM 180216C00062500 C Feb 16, 2018 62.5 4.45 4.75
QCOM 180216C00065000 C Feb 16, 2018 65.0 2.95 3.20
QCOM 180216C00067500 C Feb 16, 2018 67.5 1.79 2.12
QCOM 180216C00070000 C Feb 16, 2018 70.0 1.07 1.28
QCOM 180216C00072500 C Feb 16, 2018 72.5 0.60 0.81
QCOM 180216C00075000 C Feb 16, 2018 75.0 0.40 0.50
QCOM 180216C00077500 C Feb 16, 2018 77.5 0.17 0.39
QCOM 180216C00080000 C Feb 16, 2018 80.0 0.04 0.23
QCOM 180216C00085000 C Feb 16, 2018 85.0 0.00 0.40
QCOM 180216C00090000 C Feb 16, 2018 90.0 0.00 0.33
QCOM 180216C00095000 C Feb 16, 2018 95.0 0.00 0.17
QCOM 180216C00100000 C Feb 16, 2018 100.0 0.00 0.28
QCOM 180216P00040000 P Feb 16, 2018 40.0 0.00 0.19
QCOM 180216P00045000 P Feb 16, 2018 45.0 0.02 0.28
QCOM 180216P00050000 P Feb 16, 2018 50.0 0.12 0.25
QCOM 180216P00055000 P Feb 16, 2018 55.0 0.31 0.51
QCOM 180216P00057500 P Feb 16, 2018 57.5 0.61 0.81
QCOM 180216P00060000 P Feb 16, 2018 60.0 1.07 1.35
QCOM 180216P00062500 P Feb 16, 2018 62.5 1.71 2.04
QCOM 180216P00065000 P Feb 16, 2018 65.0 2.72 2.94
QCOM 180216P00067500 P Feb 16, 2018 67.5 4.05 4.35
QCOM 180216P00070000 P Feb 16, 2018 70.0 5.65 6.15
QCOM 180216P00072500 P Feb 16, 2018 72.5 7.70 8.40
QCOM 180216P00075000 P Feb 16, 2018 75.0 9.90 10.65
QCOM 180216P00077500 P Feb 16, 2018 77.5 10.60 14.55
QCOM 180216P00080000 P Feb 16, 2018 80.0 13.00 17.20
QCOM 180216P00085000 P Feb 16, 2018 85.0 19.65 22.60
QCOM 180216P00090000 P Feb 16, 2018 90.0 24.70 27.60
QCOM 180216P00095000 P Feb 16, 2018 95.0 29.80 32.30
QCOM 180216P00100000 P Feb 16, 2018 100.0 33.50 37.40
QCOM 180420C00030000 C Apr 20, 2018 30.0 33.00 37.20
QCOM 180420C00035000 C Apr 20, 2018 35.0 28.00 32.20
QCOM 180420C00040000 C Apr 20, 2018 40.0 23.00 27.30
QCOM 180420C00045000 C Apr 20, 2018 45.0 18.00 22.30
QCOM 180420C00050000 C Apr 20, 2018 50.0 13.65 16.85
QCOM 180420C00052500 C Apr 20, 2018 52.5 11.45 14.00
QCOM 180420C00055000 C Apr 20, 2018 55.0 11.00 12.05
QCOM 180420C00057500 C Apr 20, 2018 57.5 8.05 10.05
QCOM 180420C00060000 C Apr 20, 2018 60.0 6.50 7.40
QCOM 180420C00062500 C Apr 20, 2018 62.5 5.45 5.80
QCOM 180420C00065000 C Apr 20, 2018 65.0 4.00 4.35
QCOM 180420C00067500 C Apr 20, 2018 67.5 2.99 3.25
QCOM 180420C00070000 C Apr 20, 2018 70.0 2.00 2.24
QCOM 180420C00072500 C Apr 20, 2018 72.5 1.25 1.53
QCOM 180420C00075000 C Apr 20, 2018 75.0 0.83 0.91
QCOM 180420C00077500 C Apr 20, 2018 77.5 0.40 0.82
QCOM 180420C00080000 C Apr 20, 2018 80.0 0.30 0.45
QCOM 180420C00085000 C Apr 20, 2018 85.0 0.10 0.40
QCOM 180420C00090000 C Apr 20, 2018 90.0 0.00 0.14
QCOM 180420C00095000 C Apr 20, 2018 95.0 0.00 0.32
QCOM 180420C00100000 C Apr 20, 2018 100.0 0.00 0.14
QCOM 180420P00030000 P Apr 20, 2018 30.0 0.02 0.10
QCOM 180420P00035000 P Apr 20, 2018 35.0 0.00 0.10
QCOM 180420P00040000 P Apr 20, 2018 40.0 0.14 0.46
QCOM 180420P00045000 P Apr 20, 2018 45.0 0.12 0.35
QCOM 180420P00050000 P Apr 20, 2018 50.0 0.31 0.82
QCOM 180420P00052500 P Apr 20, 2018 52.5 0.66 0.93
QCOM 180420P00055000 P Apr 20, 2018 55.0 0.77 1.48
QCOM 180420P00057500 P Apr 20, 2018 57.5 1.55 1.86
QCOM 180420P00060000 P Apr 20, 2018 60.0 1.89 2.57
QCOM 180420P00062500 P Apr 20, 2018 62.5 2.73 3.30
QCOM 180420P00065000 P Apr 20, 2018 65.0 4.20 4.50
QCOM 180420P00067500 P Apr 20, 2018 67.5 5.50 5.80
QCOM 180420P00070000 P Apr 20, 2018 70.0 7.00 7.35
QCOM 180420P00072500 P Apr 20, 2018 72.5 8.70 9.60
QCOM 180420P00075000 P Apr 20, 2018 75.0 10.70 11.65
QCOM 180420P00077500 P Apr 20, 2018 77.5 12.60 14.00
QCOM 180420P00080000 P Apr 20, 2018 80.0 13.55 17.60
QCOM 180420P00085000 P Apr 20, 2018 85.0 18.10 22.60
QCOM 180420P00090000 P Apr 20, 2018 90.0 23.00 27.50
QCOM 180420P00095000 P Apr 20, 2018 95.0 28.00 32.50
QCOM 180420P00100000 P Apr 20, 2018 100.0 33.10 37.45
QCOM 180615C00030000 C Jun 15, 2018 30.0 33.00 37.40
QCOM 180615C00035000 C Jun 15, 2018 35.0 28.00 32.45
QCOM 180615C00040000 C Jun 15, 2018 40.0 23.00 27.35
QCOM 180615C00045000 C Jun 15, 2018 45.0 18.10 22.70
QCOM 180615C00050000 C Jun 15, 2018 50.0 14.10 17.05
QCOM 180615C00052500 C Jun 15, 2018 52.5 12.70 13.85
QCOM 180615C00055000 C Jun 15, 2018 55.0 10.55 11.75
QCOM 180615C00057500 C Jun 15, 2018 57.5 8.55 9.85
QCOM 180615C00060000 C Jun 15, 2018 60.0 6.85 7.80
QCOM 180615C00062500 C Jun 15, 2018 62.5 5.90 6.30
QCOM 180615C00065000 C Jun 15, 2018 65.0 4.60 4.95
QCOM 180615C00067500 C Jun 15, 2018 67.5 3.45 3.70
QCOM 180615C00070000 C Jun 15, 2018 70.0 2.42 2.58
QCOM 180615C00072500 C Jun 15, 2018 72.5 1.60 1.90
QCOM 180615C00075000 C Jun 15, 2018 75.0 1.05 1.35
QCOM 180615C00077500 C Jun 15, 2018 77.5 0.65 1.29
QCOM 180615C00080000 C Jun 15, 2018 80.0 0.35 0.93
QCOM 180615C00085000 C Jun 15, 2018 85.0 0.05 0.50
QCOM 180615C00090000 C Jun 15, 2018 90.0 0.05 0.24
QCOM 180615C00095000 C Jun 15, 2018 95.0 0.00 0.35
QCOM 180615C00100000 C Jun 15, 2018 100.0 0.00 0.27
QCOM 180615P00030000 P Jun 15, 2018 30.0 0.00 0.35
QCOM 180615P00035000 P Jun 15, 2018 35.0 0.02 0.44
QCOM 180615P00040000 P Jun 15, 2018 40.0 0.13 0.42
QCOM 180615P00045000 P Jun 15, 2018 45.0 0.38 0.86
QCOM 180615P00050000 P Jun 15, 2018 50.0 0.59 0.97
QCOM 180615P00052500 P Jun 15, 2018 52.5 1.00 1.30
QCOM 180615P00055000 P Jun 15, 2018 55.0 1.39 1.79
QCOM 180615P00057500 P Jun 15, 2018 57.5 2.00 2.39
QCOM 180615P00060000 P Jun 15, 2018 60.0 2.61 3.20
QCOM 180615P00062500 P Jun 15, 2018 62.5 3.20 4.10
QCOM 180615P00065000 P Jun 15, 2018 65.0 4.35 5.30
QCOM 180615P00067500 P Jun 15, 2018 67.5 6.05 6.70
QCOM 180615P00070000 P Jun 15, 2018 70.0 7.65 8.25
QCOM 180615P00072500 P Jun 15, 2018 72.5 9.30 10.55
QCOM 180615P00075000 P Jun 15, 2018 75.0 11.10 12.45
QCOM 180615P00077500 P Jun 15, 2018 77.5 13.35 14.45
QCOM 180615P00080000 P Jun 15, 2018 80.0 14.60 18.20
QCOM 180615P00085000 P Jun 15, 2018 85.0 18.35 22.80
QCOM 180615P00090000 P Jun 15, 2018 90.0 23.10 27.60
QCOM 180615P00095000 P Jun 15, 2018 95.0 28.00 32.50
QCOM 180615P00100000 P Jun 15, 2018 100.0 33.30 37.60
QCOM 180720C00035000 C Jul 20, 2018 35.0 28.00 32.40
QCOM 180720C00040000 C Jul 20, 2018 40.0 23.00 27.50
QCOM 180720C00045000 C Jul 20, 2018 45.0 18.00 22.65
QCOM 180720C00050000 C Jul 20, 2018 50.0 14.45 18.00
QCOM 180720C00055000 C Jul 20, 2018 55.0 11.50 12.00
QCOM 180720C00057500 C Jul 20, 2018 57.5 8.60 10.00
QCOM 180720C00060000 C Jul 20, 2018 60.0 7.10 8.20
QCOM 180720C00062500 C Jul 20, 2018 62.5 6.10 6.60
QCOM 180720C00065000 C Jul 20, 2018 65.0 4.90 5.20
QCOM 180720C00067500 C Jul 20, 2018 67.5 3.65 4.05
QCOM 180720C00070000 C Jul 20, 2018 70.0 2.65 3.00
QCOM 180720C00072500 C Jul 20, 2018 72.5 1.72 2.91
QCOM 180720C00075000 C Jul 20, 2018 75.0 1.14 1.77
QCOM 180720C00077500 C Jul 20, 2018 77.5 0.67 1.55
QCOM 180720C00080000 C Jul 20, 2018 80.0 0.45 1.10
QCOM 180720C00085000 C Jul 20, 2018 85.0 0.06 0.62
QCOM 180720C00090000 C Jul 20, 2018 90.0 0.00 0.55
QCOM 180720C00095000 C Jul 20, 2018 95.0 0.00 0.39
QCOM 180720C00100000 C Jul 20, 2018 100.0 0.00 0.31
QCOM 180720P00035000 P Jul 20, 2018 35.0 0.06 0.55
QCOM 180720P00040000 P Jul 20, 2018 40.0 0.09 0.76
QCOM 180720P00045000 P Jul 20, 2018 45.0 0.38 0.65
QCOM 180720P00050000 P Jul 20, 2018 50.0 0.78 1.06
QCOM 180720P00055000 P Jul 20, 2018 55.0 1.56 2.01
QCOM 180720P00057500 P Jul 20, 2018 57.5 2.13 2.50
QCOM 180720P00060000 P Jul 20, 2018 60.0 2.84 3.40
QCOM 180720P00062500 P Jul 20, 2018 62.5 3.90 4.55
QCOM 180720P00065000 P Jul 20, 2018 65.0 5.05 5.45
QCOM 180720P00067500 P Jul 20, 2018 67.5 6.35 7.50
QCOM 180720P00070000 P Jul 20, 2018 70.0 7.85 8.40
QCOM 180720P00072500 P Jul 20, 2018 72.5 8.60 10.85
QCOM 180720P00075000 P Jul 20, 2018 75.0 10.60 12.70
QCOM 180720P00077500 P Jul 20, 2018 77.5 12.70 14.75
QCOM 180720P00080000 P Jul 20, 2018 80.0 15.00 16.75
QCOM 180720P00085000 P Jul 20, 2018 85.0 18.30 22.80
QCOM 180720P00090000 P Jul 20, 2018 90.0 23.10 27.60
QCOM 180720P00095000 P Jul 20, 2018 95.0 28.00 32.50
QCOM 180720P00100000 P Jul 20, 2018 100.0 33.20 37.50
QCOM 180921C00030000 C Sep 21, 2018 30.0 33.00 37.40
QCOM 180921C00035000 C Sep 21, 2018 35.0 28.00 32.30
QCOM 180921C00040000 C Sep 21, 2018 40.0 23.10 27.45
QCOM 180921C00045000 C Sep 21, 2018 45.0 18.10 22.80
QCOM 180921C00050000 C Sep 21, 2018 50.0 15.70 16.75
QCOM 180921C00052500 C Sep 21, 2018 52.5 12.85 14.20
QCOM 180921C00055000 C Sep 21, 2018 55.0 10.80 12.15
QCOM 180921C00057500 C Sep 21, 2018 57.5 8.90 10.25
QCOM 180921C00060000 C Sep 21, 2018 60.0 7.35 8.45
QCOM 180921C00062500 C Sep 21, 2018 62.5 6.30 6.95
QCOM 180921C00065000 C Sep 21, 2018 65.0 5.10 5.50
QCOM 180921C00067500 C Sep 21, 2018 67.5 3.85 4.40
QCOM 180921C00070000 C Sep 21, 2018 70.0 2.87 3.25
QCOM 180921C00072500 C Sep 21, 2018 72.5 2.00 2.40
QCOM 180921C00075000 C Sep 21, 2018 75.0 1.30 2.15
QCOM 180921C00077500 C Sep 21, 2018 77.5 0.97 1.72
QCOM 180921C00080000 C Sep 21, 2018 80.0 0.29 1.26
QCOM 180921C00085000 C Sep 21, 2018 85.0 0.13 0.55
QCOM 180921C00090000 C Sep 21, 2018 90.0 0.02 0.62
QCOM 180921C00095000 C Sep 21, 2018 95.0 0.00 0.43
QCOM 180921C00100000 C Sep 21, 2018 100.0 0.00 0.28
QCOM 180921P00030000 P Sep 21, 2018 30.0 0.01 0.44
QCOM 180921P00035000 P Sep 21, 2018 35.0 0.15 0.68
QCOM 180921P00040000 P Sep 21, 2018 40.0 0.16 0.64
QCOM 180921P00045000 P Sep 21, 2018 45.0 0.29 1.23
QCOM 180921P00050000 P Sep 21, 2018 50.0 0.60 2.19
QCOM 180921P00052500 P Sep 21, 2018 52.5 0.70 2.44
QCOM 180921P00055000 P Sep 21, 2018 55.0 1.16 2.59
QCOM 180921P00057500 P Sep 21, 2018 57.5 2.13 2.95
QCOM 180921P00060000 P Sep 21, 2018 60.0 3.40 3.85
QCOM 180921P00062500 P Sep 21, 2018 62.5 4.30 4.85
QCOM 180921P00065000 P Sep 21, 2018 65.0 5.30 6.05
QCOM 180921P00067500 P Sep 21, 2018 67.5 6.55 8.05
QCOM 180921P00070000 P Sep 21, 2018 70.0 8.05 8.65
QCOM 180921P00072500 P Sep 21, 2018 72.5 9.55 11.25
QCOM 180921P00075000 P Sep 21, 2018 75.0 10.70 13.05
QCOM 180921P00077500 P Sep 21, 2018 77.5 12.85 14.95
QCOM 180921P00080000 P Sep 21, 2018 80.0 15.00 17.05
QCOM 180921P00085000 P Sep 21, 2018 85.0 18.50 23.00
QCOM 180921P00090000 P Sep 21, 2018 90.0 23.10 27.60
QCOM 180921P00095000 P Sep 21, 2018 95.0 28.10 32.60
QCOM 180921P00100000 P Sep 21, 2018 100.0 34.20 37.60
QCOM 190118C00030000 C Jan 18, 2019 30.0 32.70 37.40
QCOM 190118C00035000 C Jan 18, 2019 35.0 28.00 32.40
QCOM 190118C00040000 C Jan 18, 2019 40.0 25.20 25.80
QCOM 190118C00045000 C Jan 18, 2019 45.0 19.75 21.00
QCOM 190118C00050000 C Jan 18, 2019 50.0 15.65 16.60
QCOM 190118C00052500 C Jan 18, 2019 52.5 13.20 15.00
QCOM 190118C00055000 C Jan 18, 2019 55.0 11.30 12.40
QCOM 190118C00057500 C Jan 18, 2019 57.5 9.35 11.35
QCOM 190118C00060000 C Jan 18, 2019 60.0 8.50 9.55
QCOM 190118C00062500 C Jan 18, 2019 62.5 6.70 7.85
QCOM 190118C00065000 C Jan 18, 2019 65.0 5.85 6.50
QCOM 190118C00067500 C Jan 18, 2019 67.5 4.70 5.30
QCOM 190118C00070000 C Jan 18, 2019 70.0 3.45 3.75
QCOM 190118C00072500 C Jan 18, 2019 72.5 2.65 3.90
QCOM 190118C00075000 C Jan 18, 2019 75.0 1.84 2.70
QCOM 190118C00077500 C Jan 18, 2019 77.5 1.30 2.33
QCOM 190118C00080000 C Jan 18, 2019 80.0 0.88 1.43
QCOM 190118C00085000 C Jan 18, 2019 85.0 0.35 0.55
QCOM 190118C00090000 C Jan 18, 2019 90.0 0.09 0.70
QCOM 190118C00095000 C Jan 18, 2019 95.0 0.00 0.61
QCOM 190118C00100000 C Jan 18, 2019 100.0 0.00 0.42
QCOM 190118C00105000 C Jan 18, 2019 105.0 0.00 0.29
QCOM 190118P00030000 P Jan 18, 2019 30.0 0.10 0.63
QCOM 190118P00035000 P Jan 18, 2019 35.0 0.25 0.48
QCOM 190118P00040000 P Jan 18, 2019 40.0 0.49 0.67
QCOM 190118P00045000 P Jan 18, 2019 45.0 0.90 1.30
QCOM 190118P00050000 P Jan 18, 2019 50.0 1.69 1.97
QCOM 190118P00052500 P Jan 18, 2019 52.5 2.20 3.00
QCOM 190118P00055000 P Jan 18, 2019 55.0 2.79 3.80
QCOM 190118P00057500 P Jan 18, 2019 57.5 3.50 4.40
QCOM 190118P00060000 P Jan 18, 2019 60.0 3.90 4.95
QCOM 190118P00062500 P Jan 18, 2019 62.5 4.55 6.30
QCOM 190118P00065000 P Jan 18, 2019 65.0 6.10 6.90
QCOM 190118P00067500 P Jan 18, 2019 67.5 7.50 8.90
QCOM 190118P00070000 P Jan 18, 2019 70.0 8.75 10.40
QCOM 190118P00072500 P Jan 18, 2019 72.5 10.45 11.85
QCOM 190118P00075000 P Jan 18, 2019 75.0 12.25 13.35
QCOM 190118P00077500 P Jan 18, 2019 77.5 14.05 15.20
QCOM 190118P00080000 P Jan 18, 2019 80.0 15.55 17.30
QCOM 190118P00085000 P Jan 18, 2019 85.0 18.70 23.00
QCOM 190118P00090000 P Jan 18, 2019 90.0 23.30 27.60
QCOM 190118P00095000 P Jan 18, 2019 95.0 28.10 32.60
QCOM 190118P00100000 P Jan 18, 2019 100.0 33.00 37.50
QCOM 190118P00105000 P Jan 18, 2019 105.0 37.90 42.50
QCOM 200117C00025000 C Jan 17, 2020 25.0 37.70 42.10
QCOM 200117C00030000 C Jan 17, 2020 30.0 32.70 37.50
QCOM 200117C00035000 C Jan 17, 2020 35.0 29.65 32.60
QCOM 200117C00040000 C Jan 17, 2020 40.0 24.75 27.60
QCOM 200117C00045000 C Jan 17, 2020 45.0 18.80 23.20
QCOM 200117C00050000 C Jan 17, 2020 50.0 14.50 19.00
QCOM 200117C00052500 C Jan 17, 2020 52.5 12.55 16.90
QCOM 200117C00055000 C Jan 17, 2020 55.0 11.90 15.00
QCOM 200117C00057500 C Jan 17, 2020 57.5 9.30 13.20
QCOM 200117C00060000 C Jan 17, 2020 60.0 8.90 11.60
QCOM 200117C00062500 C Jan 17, 2020 62.5 7.95 10.10
QCOM 200117C00065000 C Jan 17, 2020 65.0 6.80 7.70
QCOM 200117C00067500 C Jan 17, 2020 67.5 5.70 7.50
QCOM 200117C00070000 C Jan 17, 2020 70.0 3.40 5.60
QCOM 200117C00072500 C Jan 17, 2020 72.5 1.70 5.60
QCOM 200117C00075000 C Jan 17, 2020 75.0 0.70 4.75
QCOM 200117C00077500 C Jan 17, 2020 77.5 2.05 3.05
QCOM 200117C00080000 C Jan 17, 2020 80.0 1.70 2.30
QCOM 200117C00085000 C Jan 17, 2020 85.0 0.00 2.57
QCOM 200117C00090000 C Jan 17, 2020 90.0 0.00 2.55
QCOM 200117C00095000 C Jan 17, 2020 95.0 0.00 1.85
QCOM 200117C00100000 C Jan 17, 2020 100.0 0.00 0.55
QCOM 200117P00025000 P Jan 17, 2020 25.0 0.17 0.30
QCOM 200117P00030000 P Jan 17, 2020 30.0 0.25 0.48
QCOM 200117P00035000 P Jan 17, 2020 35.0 0.10 0.90
QCOM 200117P00040000 P Jan 17, 2020 40.0 0.78 1.50
QCOM 200117P00045000 P Jan 17, 2020 45.0 1.00 2.10
QCOM 200117P00050000 P Jan 17, 2020 50.0 1.80 4.10
QCOM 200117P00052500 P Jan 17, 2020 52.5 0.89 3.40
QCOM 200117P00055000 P Jan 17, 2020 55.0 2.20 4.80
QCOM 200117P00057500 P Jan 17, 2020 57.5 3.20 4.65
QCOM 200117P00060000 P Jan 17, 2020 60.0 3.35 7.20
QCOM 200117P00062500 P Jan 17, 2020 62.5 4.15 8.50
QCOM 200117P00065000 P Jan 17, 2020 65.0 6.60 9.00
QCOM 200117P00067500 P Jan 17, 2020 67.5 7.00 10.30
QCOM 200117P00070000 P Jan 17, 2020 70.0 8.45 11.70
QCOM 200117P00072500 P Jan 17, 2020 72.5 9.40 13.60
QCOM 200117P00075000 P Jan 17, 2020 75.0 11.00 15.50
QCOM 200117P00077500 P Jan 17, 2020 77.5 13.40 17.30
QCOM 200117P00080000 P Jan 17, 2020 80.0 16.10 18.85
QCOM 200117P00085000 P Jan 17, 2020 85.0 18.90 23.20
QCOM 200117P00090000 P Jan 17, 2020 90.0 23.30 27.80
QCOM 200117P00095000 P Jan 17, 2020 95.0 28.00 32.60
QCOM 200117P00100000 P Jan 17, 2020 100.0 32.80 37.50
OPRA data is delayed 15 minutes.