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 (2014-09-19)Premium Content

Qualcomm Inc (QCOM)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 141031C00052500 C 10/31/14 52.5 21.75 25.00
QCOM 141031C00055000 C 10/31/14 55.0 19.25 22.35
QCOM 141031C00057500 C 10/31/14 57.5 16.75 20.10
QCOM 141031C00060000 C 10/31/14 60.0 14.20 17.40
QCOM 141031C00062500 C 10/31/14 62.5 11.70 15.00
QCOM 141031C00063000 C 10/31/14 63.0 11.25 14.30
QCOM 141031C00063500 C 10/31/14 63.5 10.75 14.00
QCOM 141031C00064000 C 10/31/14 64.0 10.25 12.85
QCOM 141031C00064500 C 10/31/14 64.5 9.85 12.80
QCOM 141031C00065000 C 10/31/14 65.0 9.35 11.30
QCOM 141031C00065500 C 10/31/14 65.5 9.10 10.95
QCOM 141031C00066000 C 10/31/14 66.0 8.80 10.10
QCOM 141031C00066500 C 10/31/14 66.5 8.30 9.60
QCOM 141031C00067000 C 10/31/14 67.0 8.15 9.10
QCOM 141031C00067500 C 10/31/14 67.5 7.60 8.60
QCOM 141031C00068000 C 10/31/14 68.0 7.15 8.10
QCOM 141031C00068500 C 10/31/14 68.5 6.65 7.60
QCOM 141031C00069000 C 10/31/14 69.0 6.15 7.10
QCOM 141031C00069500 C 10/31/14 69.5 5.65 6.60
QCOM 141031C00070000 C 10/31/14 70.0 5.20 6.10
QCOM 141031C00070500 C 10/31/14 70.5 4.65 5.65
QCOM 141031C00071000 C 10/31/14 71.0 3.90 5.15
QCOM 141031C00071500 C 10/31/14 71.5 3.60 4.65
QCOM 141031C00072000 C 10/31/14 72.0 3.15 4.15
QCOM 141031C00072500 C 10/31/14 72.5 3.20 3.65
QCOM 141031C00073000 C 10/31/14 73.0 2.82 3.20
QCOM 141031C00073500 C 10/31/14 73.5 2.40 2.69
QCOM 141031C00074000 C 10/31/14 74.0 1.95 2.20
QCOM 141031C00074500 C 10/31/14 74.5 1.50 1.72
QCOM 141031C00075000 C 10/31/14 75.0 1.22 1.31
QCOM 141031C00076000 C 10/31/14 76.0 0.57 0.63
QCOM 141031C00077000 C 10/31/14 77.0 0.18 0.23
QCOM 141031C00078000 C 10/31/14 78.0 0.02 0.07
QCOM 141031C00079000 C 10/31/14 79.0 0.00 0.03
QCOM 141031C00080000 C 10/31/14 80.0 0.00 0.03
QCOM 141031C00081000 C 10/31/14 81.0 0.00 0.03
QCOM 141031C00082000 C 10/31/14 82.0 0.00 0.02
QCOM 141031C00083000 C 10/31/14 83.0 0.00 0.02
QCOM 141031C00084000 C 10/31/14 84.0 0.00 0.02
QCOM 141031C00085000 C 10/31/14 85.0 0.00 0.02
QCOM 141031C00086000 C 10/31/14 86.0 0.00 0.02
QCOM 141031C00087000 C 10/31/14 87.0 0.00 0.02
QCOM 141031C00088000 C 10/31/14 88.0 0.00 0.02
QCOM 141031C00089000 C 10/31/14 89.0 0.00 0.02
QCOM 141031C00090000 C 10/31/14 90.0 0.00 0.02
QCOM 141031C00091000 C 10/31/14 91.0 0.00 0.02
QCOM 141031C00092000 C 10/31/14 92.0 0.00 0.02
QCOM 141031C00093000 C 10/31/14 93.0 0.00 0.02
QCOM 141031C00095000 C 10/31/14 95.0 0.00 0.02
QCOM 141031C00100000 C 10/31/14 100.0 0.00 0.02
QCOM 141031C00105000 C 10/31/14 105.0 0.00 0.02
QCOM 141031C00110000 C 10/31/14 110.0 0.00 0.02
QCOM 141031P00052500 P 10/31/14 52.5 0.00 0.02
QCOM 141031P00055000 P 10/31/14 55.0 0.00 0.02
QCOM 141031P00057500 P 10/31/14 57.5 0.00 0.02
QCOM 141031P00060000 P 10/31/14 60.0 0.00 0.02
QCOM 141031P00062500 P 10/31/14 62.5 0.00 0.03
QCOM 141031P00063000 P 10/31/14 63.0 0.00 0.03
QCOM 141031P00063500 P 10/31/14 63.5 0.00 0.03
QCOM 141031P00064000 P 10/31/14 64.0 0.00 0.03
QCOM 141031P00064500 P 10/31/14 64.5 0.00 0.03
QCOM 141031P00065000 P 10/31/14 65.0 0.00 0.03
QCOM 141031P00065500 P 10/31/14 65.5 0.00 0.03
QCOM 141031P00066000 P 10/31/14 66.0 0.00 0.03
QCOM 141031P00066500 P 10/31/14 66.5 0.00 0.03
QCOM 141031P00067000 P 10/31/14 67.0 0.00 0.03
QCOM 141031P00067500 P 10/31/14 67.5 0.00 0.03
QCOM 141031P00068000 P 10/31/14 68.0 0.00 0.03
QCOM 141031P00068500 P 10/31/14 68.5 0.00 0.04
QCOM 141031P00069000 P 10/31/14 69.0 0.00 0.04
QCOM 141031P00069500 P 10/31/14 69.5 0.00 0.05
QCOM 141031P00070000 P 10/31/14 70.0 0.01 0.07
QCOM 141031P00070500 P 10/31/14 70.5 0.01 0.08
QCOM 141031P00071000 P 10/31/14 71.0 0.01 0.10
QCOM 141031P00071500 P 10/31/14 71.5 0.02 0.10
QCOM 141031P00072000 P 10/31/14 72.0 0.03 0.12
QCOM 141031P00072500 P 10/31/14 72.5 0.04 0.12
QCOM 141031P00073000 P 10/31/14 73.0 0.05 0.18
QCOM 141031P00073500 P 10/31/14 73.5 0.08 0.20
QCOM 141031P00074000 P 10/31/14 74.0 0.10 0.16
QCOM 141031P00074500 P 10/31/14 74.5 0.16 0.23
QCOM 141031P00075000 P 10/31/14 75.0 0.25 0.33
QCOM 141031P00076000 P 10/31/14 76.0 0.57 0.64
QCOM 141031P00077000 P 10/31/14 77.0 1.15 1.72
QCOM 141031P00078000 P 10/31/14 78.0 1.29 3.10
QCOM 141031P00079000 P 10/31/14 79.0 2.84 4.15
QCOM 141031P00080000 P 10/31/14 80.0 3.80 4.55
QCOM 141031P00081000 P 10/31/14 81.0 4.45 5.60
QCOM 141031P00082000 P 10/31/14 82.0 5.60 6.60
QCOM 141031P00083000 P 10/31/14 83.0 5.50 8.15
QCOM 141031P00084000 P 10/31/14 84.0 7.15 9.20
QCOM 141031P00085000 P 10/31/14 85.0 7.50 10.55
QCOM 141031P00086000 P 10/31/14 86.0 8.60 11.55
QCOM 141031P00087000 P 10/31/14 87.0 9.50 12.55
QCOM 141031P00088000 P 10/31/14 88.0 10.50 13.80
QCOM 141031P00089000 P 10/31/14 89.0 11.50 14.65
QCOM 141031P00090000 P 10/31/14 90.0 12.50 15.65
QCOM 141031P00091000 P 10/31/14 91.0 13.50 16.80
QCOM 141031P00092000 P 10/31/14 92.0 14.50 17.65
QCOM 141031P00093000 P 10/31/14 93.0 15.50 18.65
QCOM 141031P00095000 P 10/31/14 95.0 17.45 20.65
QCOM 141031P00100000 P 10/31/14 100.0 22.45 25.65
QCOM 141031P00105000 P 10/31/14 105.0 27.45 30.65
QCOM 141031P00110000 P 10/31/14 110.0 32.40 35.65
QCOM 141107C00060000 C 11/07/14 60.0 13.95 16.85
QCOM 141107C00062500 C 11/07/14 62.5 11.75 13.80
QCOM 141107C00063000 C 11/07/14 63.0 11.25 13.30
QCOM 141107C00063500 C 11/07/14 63.5 10.75 12.70
QCOM 141107C00064000 C 11/07/14 64.0 10.25 12.40
QCOM 141107C00064500 C 11/07/14 64.5 9.75 11.90
QCOM 141107C00065000 C 11/07/14 65.0 9.70 11.80
QCOM 141107C00065500 C 11/07/14 65.5 9.20 10.70
QCOM 141107C00066000 C 11/07/14 66.0 8.75 10.20
QCOM 141107C00066500 C 11/07/14 66.5 8.25 9.70
QCOM 141107C00067000 C 11/07/14 67.0 8.00 9.35
QCOM 141107C00067500 C 11/07/14 67.5 7.45 8.75
QCOM 141107C00068000 C 11/07/14 68.0 7.00 8.25
QCOM 141107C00068500 C 11/07/14 68.5 6.50 7.80
QCOM 141107C00069000 C 11/07/14 69.0 6.05 7.30
QCOM 141107C00069500 C 11/07/14 69.5 5.55 6.85
QCOM 141107C00070000 C 11/07/14 70.0 5.15 6.35
QCOM 141107C00070500 C 11/07/14 70.5 5.30 5.90
QCOM 141107C00071000 C 11/07/14 71.0 4.75 5.45
QCOM 141107C00071500 C 11/07/14 71.5 4.70 5.10
QCOM 141107C00072000 C 11/07/14 72.0 4.25 4.55
QCOM 141107C00072500 C 11/07/14 72.5 3.85 4.10
QCOM 141107C00073000 C 11/07/14 73.0 3.45 3.70
QCOM 141107C00073500 C 11/07/14 73.5 3.10 3.30
QCOM 141107C00074000 C 11/07/14 74.0 2.76 2.91
QCOM 141107C00074500 C 11/07/14 74.5 2.35 2.56
QCOM 141107C00075000 C 11/07/14 75.0 2.08 2.21
QCOM 141107C00076000 C 11/07/14 76.0 1.50 1.62
QCOM 141107C00077000 C 11/07/14 77.0 0.99 1.10
QCOM 141107C00078000 C 11/07/14 78.0 0.63 0.74
QCOM 141107C00079000 C 11/07/14 79.0 0.38 0.47
QCOM 141107C00080000 C 11/07/14 80.0 0.17 0.27
QCOM 141107C00081000 C 11/07/14 81.0 0.08 0.18
QCOM 141107C00082000 C 11/07/14 82.0 0.03 0.13
QCOM 141107C00083000 C 11/07/14 83.0 0.01 0.09
QCOM 141107C00084000 C 11/07/14 84.0 0.00 0.06
QCOM 141107C00085000 C 11/07/14 85.0 0.00 0.05
QCOM 141107C00086000 C 11/07/14 86.0 0.00 0.04
QCOM 141107C00087000 C 11/07/14 87.0 0.00 0.03
QCOM 141107C00088000 C 11/07/14 88.0 0.00 0.03
QCOM 141107C00089000 C 11/07/14 89.0 0.00 0.03
QCOM 141107C00090000 C 11/07/14 90.0 0.00 0.03
QCOM 141107C00091000 C 11/07/14 91.0 0.00 0.03
QCOM 141107C00092000 C 11/07/14 92.0 0.00 0.03
QCOM 141107C00093000 C 11/07/14 93.0 0.00 0.03
QCOM 141107P00060000 P 11/07/14 60.0 0.01 0.05
QCOM 141107P00062500 P 11/07/14 62.5 0.03 0.06
QCOM 141107P00063000 P 11/07/14 63.0 0.03 0.07
QCOM 141107P00063500 P 11/07/14 63.5 0.03 0.07
QCOM 141107P00064000 P 11/07/14 64.0 0.04 0.07
QCOM 141107P00064500 P 11/07/14 64.5 0.04 0.08
QCOM 141107P00065000 P 11/07/14 65.0 0.04 0.10
QCOM 141107P00065500 P 11/07/14 65.5 0.05 0.12
QCOM 141107P00066000 P 11/07/14 66.0 0.03 0.14
QCOM 141107P00066500 P 11/07/14 66.5 0.07 0.16
QCOM 141107P00067000 P 11/07/14 67.0 0.09 0.19
QCOM 141107P00067500 P 11/07/14 67.5 0.11 0.20
QCOM 141107P00068000 P 11/07/14 68.0 0.12 0.17
QCOM 141107P00068500 P 11/07/14 68.5 0.11 0.27
QCOM 141107P00069000 P 11/07/14 69.0 0.13 0.30
QCOM 141107P00069500 P 11/07/14 69.5 0.17 0.34
QCOM 141107P00070000 P 11/07/14 70.0 0.19 0.37
QCOM 141107P00070500 P 11/07/14 70.5 0.25 0.32
QCOM 141107P00071000 P 11/07/14 71.0 0.27 0.42
QCOM 141107P00071500 P 11/07/14 71.5 0.35 0.41
QCOM 141107P00072000 P 11/07/14 72.0 0.42 0.47
QCOM 141107P00072500 P 11/07/14 72.5 0.48 0.55
QCOM 141107P00073000 P 11/07/14 73.0 0.58 0.69
QCOM 141107P00073500 P 11/07/14 73.5 0.67 0.75
QCOM 141107P00074000 P 11/07/14 74.0 0.79 0.94
QCOM 141107P00074500 P 11/07/14 74.5 0.95 1.10
QCOM 141107P00075000 P 11/07/14 75.0 1.10 1.25
QCOM 141107P00076000 P 11/07/14 76.0 1.51 1.60
QCOM 141107P00077000 P 11/07/14 77.0 2.01 2.19
QCOM 141107P00078000 P 11/07/14 78.0 2.63 2.78
QCOM 141107P00079000 P 11/07/14 79.0 3.35 3.60
QCOM 141107P00080000 P 11/07/14 80.0 4.15 4.55
QCOM 141107P00081000 P 11/07/14 81.0 5.00 5.55
QCOM 141107P00082000 P 11/07/14 82.0 5.95 6.55
QCOM 141107P00083000 P 11/07/14 83.0 6.90 7.60
QCOM 141107P00084000 P 11/07/14 84.0 7.85 8.60
QCOM 141107P00085000 P 11/07/14 85.0 7.70 10.25
QCOM 141107P00086000 P 11/07/14 86.0 8.70 11.35
QCOM 141107P00087000 P 11/07/14 87.0 9.70 12.30
QCOM 141107P00088000 P 11/07/14 88.0 10.45 13.85
QCOM 141107P00089000 P 11/07/14 89.0 11.45 14.60
QCOM 141107P00090000 P 11/07/14 90.0 12.45 15.60
QCOM 141107P00091000 P 11/07/14 91.0 13.45 16.65
QCOM 141107P00092000 P 11/07/14 92.0 14.45 17.65
QCOM 141107P00093000 P 11/07/14 93.0 15.40 18.75
QCOM 141114C00060000 C 11/14/14 60.0 14.15 16.30
QCOM 141114C00062500 C 11/14/14 62.5 11.70 13.85
QCOM 141114C00063000 C 11/14/14 63.0 11.25 13.35
QCOM 141114C00063500 C 11/14/14 63.5 10.90 12.85
QCOM 141114C00064000 C 11/14/14 64.0 10.40 12.40
QCOM 141114C00064500 C 11/14/14 64.5 9.80 11.85
QCOM 141114C00065000 C 11/14/14 65.0 9.70 11.50
QCOM 141114C00065500 C 11/14/14 65.5 9.20 11.20
QCOM 141114C00066000 C 11/14/14 66.0 8.75 10.40
QCOM 141114C00066500 C 11/14/14 66.5 8.30 9.85
QCOM 141114C00067000 C 11/14/14 67.0 8.00 9.35
QCOM 141114C00067500 C 11/14/14 67.5 7.35 8.90
QCOM 141114C00068000 C 11/14/14 68.0 7.10 8.40
QCOM 141114C00068500 C 11/14/14 68.5 6.65 7.95
QCOM 141114C00069000 C 11/14/14 69.0 6.15 7.45
QCOM 141114C00069500 C 11/14/14 69.5 5.70 6.90
QCOM 141114C00070000 C 11/14/14 70.0 5.30 6.50
QCOM 141114C00070500 C 11/14/14 70.5 5.25 6.00
QCOM 141114C00071000 C 11/14/14 71.0 5.25 5.50
QCOM 141114C00071500 C 11/14/14 71.5 4.80 5.05
QCOM 141114C00072000 C 11/14/14 72.0 4.35 4.65
QCOM 141114C00072500 C 11/14/14 72.5 3.95 4.20
QCOM 141114C00073000 C 11/14/14 73.0 3.55 3.80
QCOM 141114C00073500 C 11/14/14 73.5 3.25 3.40
QCOM 141114C00074000 C 11/14/14 74.0 2.89 3.05
QCOM 141114C00074500 C 11/14/14 74.5 2.53 2.67
QCOM 141114C00075000 C 11/14/14 75.0 2.17 2.34
QCOM 141114C00076000 C 11/14/14 76.0 1.63 1.76
QCOM 141114C00077000 C 11/14/14 77.0 1.09 1.24
QCOM 141114C00078000 C 11/14/14 78.0 0.75 0.87
QCOM 141114C00079000 C 11/14/14 79.0 0.48 0.56
QCOM 141114C00080000 C 11/14/14 80.0 0.25 0.35
QCOM 141114C00081000 C 11/14/14 81.0 0.12 0.22
QCOM 141114C00082000 C 11/14/14 82.0 0.05 0.15
QCOM 141114C00083000 C 11/14/14 83.0 0.02 0.12
QCOM 141114C00084000 C 11/14/14 84.0 0.00 0.08
QCOM 141114C00085000 C 11/14/14 85.0 0.00 0.06
QCOM 141114C00086000 C 11/14/14 86.0 0.00 0.05
QCOM 141114C00087000 C 11/14/14 87.0 0.00 0.04
QCOM 141114C00088000 C 11/14/14 88.0 0.00 0.03
QCOM 141114P00060000 P 11/14/14 60.0 0.03 0.08
QCOM 141114P00062500 P 11/14/14 62.5 0.04 0.09
QCOM 141114P00063000 P 11/14/14 63.0 0.05 0.10
QCOM 141114P00063500 P 11/14/14 63.5 0.06 0.12
QCOM 141114P00064000 P 11/14/14 64.0 0.06 0.14
QCOM 141114P00064500 P 11/14/14 64.5 0.07 0.16
QCOM 141114P00065000 P 11/14/14 65.0 0.07 0.18
QCOM 141114P00065500 P 11/14/14 65.5 0.08 0.20
QCOM 141114P00066000 P 11/14/14 66.0 0.10 0.22
QCOM 141114P00066500 P 11/14/14 66.5 0.05 0.25
QCOM 141114P00067000 P 11/14/14 67.0 0.13 0.27
QCOM 141114P00067500 P 11/14/14 67.5 0.13 0.29
QCOM 141114P00068000 P 11/14/14 68.0 0.15 0.30
QCOM 141114P00068500 P 11/14/14 68.5 0.16 0.32
QCOM 141114P00069000 P 11/14/14 69.0 0.19 0.39
QCOM 141114P00069500 P 11/14/14 69.5 0.25 0.39
QCOM 141114P00070000 P 11/14/14 70.0 0.29 0.46
QCOM 141114P00070500 P 11/14/14 70.5 0.33 0.44
QCOM 141114P00071000 P 11/14/14 71.0 0.37 0.44
QCOM 141114P00071500 P 11/14/14 71.5 0.43 0.52
QCOM 141114P00072000 P 11/14/14 72.0 0.50 0.57
QCOM 141114P00072500 P 11/14/14 72.5 0.57 0.70
QCOM 141114P00073000 P 11/14/14 73.0 0.68 0.75
QCOM 141114P00073500 P 11/14/14 73.5 0.79 0.86
QCOM 141114P00074000 P 11/14/14 74.0 0.91 1.02
QCOM 141114P00074500 P 11/14/14 74.5 1.06 1.14
QCOM 141114P00075000 P 11/14/14 75.0 1.24 1.31
QCOM 141114P00076000 P 11/14/14 76.0 1.64 1.73
QCOM 141114P00077000 P 11/14/14 77.0 2.14 2.31
QCOM 141114P00078000 P 11/14/14 78.0 2.74 2.87
QCOM 141114P00079000 P 11/14/14 79.0 3.40 3.90
QCOM 141114P00080000 P 11/14/14 80.0 4.20 5.10
QCOM 141114P00081000 P 11/14/14 81.0 5.05 6.30
QCOM 141114P00082000 P 11/14/14 82.0 5.75 7.30
QCOM 141114P00083000 P 11/14/14 83.0 6.85 8.30
QCOM 141114P00084000 P 11/14/14 84.0 7.70 9.35
QCOM 141114P00085000 P 11/14/14 85.0 7.65 10.30
QCOM 141114P00086000 P 11/14/14 86.0 8.65 11.35
QCOM 141114P00087000 P 11/14/14 87.0 9.50 12.50
QCOM 141114P00088000 P 11/14/14 88.0 10.05 14.00
QCOM 141122C00049000 C 11/22/14 49.0 25.20 28.50
QCOM 141122C00050000 C 11/22/14 50.0 24.25 27.60
QCOM 141122C00052500 C 11/22/14 52.5 21.75 25.00
QCOM 141122C00055000 C 11/22/14 55.0 19.40 21.30
QCOM 141122C00057500 C 11/22/14 57.5 16.95 18.80
QCOM 141122C00060000 C 11/22/14 60.0 14.50 16.20
QCOM 141122C00062500 C 11/22/14 62.5 12.05 13.70
QCOM 141122C00063000 C 11/22/14 63.0 11.55 13.35
QCOM 141122C00063500 C 11/22/14 63.5 11.05 12.85
QCOM 141122C00064000 C 11/22/14 64.0 10.60 12.35
QCOM 141122C00064500 C 11/22/14 64.5 10.50 11.85
QCOM 141122C00065000 C 11/22/14 65.0 10.00 11.25
QCOM 141122C00065500 C 11/22/14 65.5 9.45 10.75
QCOM 141122C00066000 C 11/22/14 66.0 9.00 10.25
QCOM 141122C00066500 C 11/22/14 66.5 8.50 9.80
QCOM 141122C00067000 C 11/22/14 67.0 7.95 9.30
QCOM 141122C00067500 C 11/22/14 67.5 8.40 8.80
QCOM 141122C00068000 C 11/22/14 68.0 7.60 8.35
QCOM 141122C00068500 C 11/22/14 68.5 7.45 7.90
QCOM 141122C00069000 C 11/22/14 69.0 7.00 7.40
QCOM 141122C00069500 C 11/22/14 69.5 6.60 6.95
QCOM 141122C00070000 C 11/22/14 70.0 6.30 6.50
QCOM 141122C00070500 C 11/22/14 70.5 5.75 6.05
QCOM 141122C00071000 C 11/22/14 71.0 5.25 5.60
QCOM 141122C00071500 C 11/22/14 71.5 4.80 5.20
QCOM 141122C00072000 C 11/22/14 72.0 4.30 4.75
QCOM 141122C00072500 C 11/22/14 72.5 3.95 4.35
QCOM 141122C00073000 C 11/22/14 73.0 3.70 3.95
QCOM 141122C00073500 C 11/22/14 73.5 3.45 3.55
QCOM 141122C00074000 C 11/22/14 74.0 3.05 3.20
QCOM 141122C00074500 C 11/22/14 74.5 2.74 2.83
QCOM 141122C00075000 C 11/22/14 75.0 2.42 2.50
QCOM 141122C00076000 C 11/22/14 76.0 1.83 1.91
QCOM 141122C00077500 C 11/22/14 77.5 1.10 1.20
QCOM 141122C00079000 C 11/22/14 79.0 0.62 0.69
QCOM 141122C00080000 C 11/22/14 80.0 0.39 0.43
QCOM 141122C00081000 C 11/22/14 81.0 0.23 0.29
QCOM 141122C00082500 C 11/22/14 82.5 0.10 0.14
QCOM 141122C00084000 C 11/22/14 84.0 0.02 0.10
QCOM 141122C00085000 C 11/22/14 85.0 0.00 0.07
QCOM 141122C00086000 C 11/22/14 86.0 0.00 0.05
QCOM 141122C00089000 C 11/22/14 89.0 0.00 0.03
QCOM 141122C00090000 C 11/22/14 90.0 0.00 0.03
QCOM 141122C00091000 C 11/22/14 91.0 0.00 0.03
QCOM 141122C00095000 C 11/22/14 95.0 0.00 0.03
QCOM 141122C00100000 C 11/22/14 100.0 0.00 0.03
QCOM 141122C00105000 C 11/22/14 105.0 0.00 0.03
QCOM 141122P00049000 P 11/22/14 49.0 0.00 0.03
QCOM 141122P00050000 P 11/22/14 50.0 0.00 0.03
QCOM 141122P00052500 P 11/22/14 52.5 0.00 0.03
QCOM 141122P00055000 P 11/22/14 55.0 0.01 0.04
QCOM 141122P00057500 P 11/22/14 57.5 0.03 0.06
QCOM 141122P00060000 P 11/22/14 60.0 0.04 0.08
QCOM 141122P00062500 P 11/22/14 62.5 0.07 0.14
QCOM 141122P00063000 P 11/22/14 63.0 0.08 0.15
QCOM 141122P00063500 P 11/22/14 63.5 0.09 0.15
QCOM 141122P00064000 P 11/22/14 64.0 0.10 0.17
QCOM 141122P00064500 P 11/22/14 64.5 0.12 0.18
QCOM 141122P00065000 P 11/22/14 65.0 0.13 0.19
QCOM 141122P00065500 P 11/22/14 65.5 0.14 0.20
QCOM 141122P00066000 P 11/22/14 66.0 0.16 0.21
QCOM 141122P00066500 P 11/22/14 66.5 0.18 0.23
QCOM 141122P00067000 P 11/22/14 67.0 0.20 0.26
QCOM 141122P00067500 P 11/22/14 67.5 0.23 0.27
QCOM 141122P00068000 P 11/22/14 68.0 0.24 0.31
QCOM 141122P00068500 P 11/22/14 68.5 0.28 0.34
QCOM 141122P00069000 P 11/22/14 69.0 0.31 0.37
QCOM 141122P00069500 P 11/22/14 69.5 0.35 0.40
QCOM 141122P00070000 P 11/22/14 70.0 0.40 0.44
QCOM 141122P00070500 P 11/22/14 70.5 0.44 0.52
QCOM 141122P00071000 P 11/22/14 71.0 0.51 0.58
QCOM 141122P00071500 P 11/22/14 71.5 0.57 0.65
QCOM 141122P00072000 P 11/22/14 72.0 0.65 0.73
QCOM 141122P00072500 P 11/22/14 72.5 0.74 0.81
QCOM 141122P00073000 P 11/22/14 73.0 0.84 0.93
QCOM 141122P00073500 P 11/22/14 73.5 0.97 1.05
QCOM 141122P00074000 P 11/22/14 74.0 1.10 1.19
QCOM 141122P00074500 P 11/22/14 74.5 1.25 1.36
QCOM 141122P00075000 P 11/22/14 75.0 1.42 1.53
QCOM 141122P00076000 P 11/22/14 76.0 1.83 1.93
QCOM 141122P00077500 P 11/22/14 77.5 2.61 2.71
QCOM 141122P00079000 P 11/22/14 79.0 3.55 3.75
QCOM 141122P00080000 P 11/22/14 80.0 4.35 5.05
QCOM 141122P00081000 P 11/22/14 81.0 5.15 6.35
QCOM 141122P00082500 P 11/22/14 82.5 6.45 7.80
QCOM 141122P00084000 P 11/22/14 84.0 7.75 9.25
QCOM 141122P00085000 P 11/22/14 85.0 8.90 10.20
QCOM 141122P00086000 P 11/22/14 86.0 9.45 11.50
QCOM 141122P00089000 P 11/22/14 89.0 12.60 14.25
QCOM 141122P00090000 P 11/22/14 90.0 12.45 15.75
QCOM 141122P00091000 P 11/22/14 91.0 13.50 16.25
QCOM 141122P00095000 P 11/22/14 95.0 17.35 20.65
QCOM 141122P00100000 P 11/22/14 100.0 22.30 25.70
QCOM 141122P00105000 P 11/22/14 105.0 27.35 30.70
QCOM 141128C00055000 C 11/28/14 55.0 19.15 22.00
QCOM 141128C00060000 C 11/28/14 60.0 14.20 16.25
QCOM 141128C00062500 C 11/28/14 62.5 11.75 13.80
QCOM 141128C00063000 C 11/28/14 63.0 11.30 13.40
QCOM 141128C00063500 C 11/28/14 63.5 11.00 12.80
QCOM 141128C00064000 C 11/28/14 64.0 10.35 12.45
QCOM 141128C00064500 C 11/28/14 64.5 9.85 12.60
QCOM 141128C00065000 C 11/28/14 65.0 9.35 11.60
QCOM 141128C00065500 C 11/28/14 65.5 8.90 11.65
QCOM 141128C00066000 C 11/28/14 66.0 8.40 11.20
QCOM 141128C00066500 C 11/28/14 66.5 8.45 9.85
QCOM 141128C00067000 C 11/28/14 67.0 8.00 9.35
QCOM 141128C00067500 C 11/28/14 67.5 8.05 8.90
QCOM 141128C00068000 C 11/28/14 68.0 7.85 8.45
QCOM 141128C00068500 C 11/28/14 68.5 7.40 8.05
QCOM 141128C00069000 C 11/28/14 69.0 7.00 7.55
QCOM 141128C00069500 C 11/28/14 69.5 6.60 7.05
QCOM 141128C00070000 C 11/28/14 70.0 6.20 6.55
QCOM 141128C00070500 C 11/28/14 70.5 5.75 6.15
QCOM 141128C00071000 C 11/28/14 71.0 5.30 5.70
QCOM 141128C00071500 C 11/28/14 71.5 4.80 5.25
QCOM 141128C00072000 C 11/28/14 72.0 4.20 4.90
QCOM 141128C00072500 C 11/28/14 72.5 3.95 4.40
QCOM 141128C00073000 C 11/28/14 73.0 3.70 4.00
QCOM 141128C00073500 C 11/28/14 73.5 3.30 3.65
QCOM 141128C00074000 C 11/28/14 74.0 2.90 3.30
QCOM 141128C00074500 C 11/28/14 74.5 2.63 2.94
QCOM 141128C00075000 C 11/28/14 75.0 2.28 2.61
QCOM 141128C00076000 C 11/28/14 76.0 1.85 2.00
QCOM 141128C00077000 C 11/28/14 77.0 1.22 1.49
QCOM 141128C00078000 C 11/28/14 78.0 0.84 1.08
QCOM 141128C00079000 C 11/28/14 79.0 0.56 0.75
QCOM 141128C00080000 C 11/28/14 80.0 0.39 0.52
QCOM 141128C00081000 C 11/28/14 81.0 0.27 0.34
QCOM 141128C00082000 C 11/28/14 82.0 0.10 0.23
QCOM 141128C00083000 C 11/28/14 83.0 0.04 0.16
QCOM 141128C00084000 C 11/28/14 84.0 0.02 0.12
QCOM 141128C00085000 C 11/28/14 85.0 0.01 0.08
QCOM 141128C00086000 C 11/28/14 86.0 0.00 0.06
QCOM 141128C00087000 C 11/28/14 87.0 0.00 0.05
QCOM 141128C00088000 C 11/28/14 88.0 0.00 0.04
QCOM 141128P00055000 P 11/28/14 55.0 0.02 0.05
QCOM 141128P00060000 P 11/28/14 60.0 0.05 0.13
QCOM 141128P00062500 P 11/28/14 62.5 0.08 0.21
QCOM 141128P00063000 P 11/28/14 63.0 0.09 0.22
QCOM 141128P00063500 P 11/28/14 63.5 0.11 0.24
QCOM 141128P00064000 P 11/28/14 64.0 0.13 0.26
QCOM 141128P00064500 P 11/28/14 64.5 0.14 0.28
QCOM 141128P00065000 P 11/28/14 65.0 0.14 0.30
QCOM 141128P00065500 P 11/28/14 65.5 0.18 0.33
QCOM 141128P00066000 P 11/28/14 66.0 0.18 0.34
QCOM 141128P00066500 P 11/28/14 66.5 0.19 0.37
QCOM 141128P00067000 P 11/28/14 67.0 0.24 0.40
QCOM 141128P00067500 P 11/28/14 67.5 0.28 0.45
QCOM 141128P00068000 P 11/28/14 68.0 0.32 0.49
QCOM 141128P00068500 P 11/28/14 68.5 0.35 0.52
QCOM 141128P00069000 P 11/28/14 69.0 0.39 0.58
QCOM 141128P00069500 P 11/28/14 69.5 0.44 0.63
QCOM 141128P00070000 P 11/28/14 70.0 0.50 0.70
QCOM 141128P00070500 P 11/28/14 70.5 0.56 0.77
QCOM 141128P00071000 P 11/28/14 71.0 0.63 0.79
QCOM 141128P00071500 P 11/28/14 71.5 0.71 0.94
QCOM 141128P00072000 P 11/28/14 72.0 0.80 1.00
QCOM 141128P00072500 P 11/28/14 72.5 0.89 1.15
QCOM 141128P00073000 P 11/28/14 73.0 1.02 1.28
QCOM 141128P00073500 P 11/28/14 73.5 1.16 1.42
QCOM 141128P00074000 P 11/28/14 74.0 1.31 1.58
QCOM 141128P00074500 P 11/28/14 74.5 1.48 1.76
QCOM 141128P00075000 P 11/28/14 75.0 1.67 1.85
QCOM 141128P00076000 P 11/28/14 76.0 2.11 2.41
QCOM 141128P00077000 P 11/28/14 77.0 2.61 2.98
QCOM 141128P00078000 P 11/28/14 78.0 3.25 3.75
QCOM 141128P00079000 P 11/28/14 79.0 3.95 5.05
QCOM 141128P00080000 P 11/28/14 80.0 4.70 5.25
QCOM 141128P00081000 P 11/28/14 81.0 5.55 6.15
QCOM 141128P00082000 P 11/28/14 82.0 6.30 7.15
QCOM 141128P00083000 P 11/28/14 83.0 7.10 8.15
QCOM 141128P00084000 P 11/28/14 84.0 8.00 9.15
QCOM 141128P00085000 P 11/28/14 85.0 8.35 11.00
QCOM 141128P00086000 P 11/28/14 86.0 9.25 11.70
QCOM 141128P00087000 P 11/28/14 87.0 9.95 13.30
QCOM 141128P00088000 P 11/28/14 88.0 11.00 13.80
QCOM 141205C00066000 C 12/05/14 66.0 8.55 10.75
QCOM 141205C00067000 C 12/05/14 67.0 7.95 9.65
QCOM 141205C00067500 C 12/05/14 67.5 8.30 9.15
QCOM 141205C00068000 C 12/05/14 68.0 7.95 8.60
QCOM 141205C00068500 C 12/05/14 68.5 7.50 8.10
QCOM 141205C00069000 C 12/05/14 69.0 7.00 7.50
QCOM 141205C00069500 C 12/05/14 69.5 6.60 7.25
QCOM 141205C00070000 C 12/05/14 70.0 6.20 6.70
QCOM 141205C00070500 C 12/05/14 70.5 5.75 6.25
QCOM 141205C00071000 C 12/05/14 71.0 5.15 5.70
QCOM 141205C00071500 C 12/05/14 71.5 4.80 5.30
QCOM 141205C00072000 C 12/05/14 72.0 4.15 4.90
QCOM 141205C00072500 C 12/05/14 72.5 4.10 4.45
QCOM 141205C00073000 C 12/05/14 73.0 3.70 4.05
QCOM 141205C00073500 C 12/05/14 73.5 3.35 3.70
QCOM 141205C00074000 C 12/05/14 74.0 2.97 3.35
QCOM 141205C00074500 C 12/05/14 74.5 2.65 2.99
QCOM 141205C00075000 C 12/05/14 75.0 2.42 2.69
QCOM 141205C00076000 C 12/05/14 76.0 1.95 2.08
QCOM 141205C00077000 C 12/05/14 77.0 1.30 1.57
QCOM 141205C00078000 C 12/05/14 78.0 0.91 1.15
QCOM 141205C00079000 C 12/05/14 79.0 0.61 0.82
QCOM 141205C00080000 C 12/05/14 80.0 0.38 0.56
QCOM 141205C00081000 C 12/05/14 81.0 0.25 0.41
QCOM 141205C00082000 C 12/05/14 82.0 0.13 0.28
QCOM 141205C00083000 C 12/05/14 83.0 0.06 0.19
QCOM 141205C00084000 C 12/05/14 84.0 0.03 0.14
QCOM 141205C00085000 C 12/05/14 85.0 0.01 0.10
QCOM 141205C00086000 C 12/05/14 86.0 0.01 0.07
QCOM 141205C00087000 C 12/05/14 87.0 0.00 0.05
QCOM 141205C00088000 C 12/05/14 88.0 0.00 0.04
QCOM 141205P00066000 P 12/05/14 66.0 0.15 0.41
QCOM 141205P00067000 P 12/05/14 67.0 0.21 0.48
QCOM 141205P00067500 P 12/05/14 67.5 0.25 0.52
QCOM 141205P00068000 P 12/05/14 68.0 0.30 0.56
QCOM 141205P00068500 P 12/05/14 68.5 0.35 0.61
QCOM 141205P00069000 P 12/05/14 69.0 0.41 0.67
QCOM 141205P00069500 P 12/05/14 69.5 0.49 0.73
QCOM 141205P00070000 P 12/05/14 70.0 0.56 0.80
QCOM 141205P00070500 P 12/05/14 70.5 0.63 0.83
QCOM 141205P00071000 P 12/05/14 71.0 0.71 0.85
QCOM 141205P00071500 P 12/05/14 71.5 0.80 1.01
QCOM 141205P00072000 P 12/05/14 72.0 0.90 1.16
QCOM 141205P00072500 P 12/05/14 72.5 1.02 1.28
QCOM 141205P00073000 P 12/05/14 73.0 1.13 1.41
QCOM 141205P00073500 P 12/05/14 73.5 1.29 1.56
QCOM 141205P00074000 P 12/05/14 74.0 1.45 1.70
QCOM 141205P00074500 P 12/05/14 74.5 1.62 1.90
QCOM 141205P00075000 P 12/05/14 75.0 1.81 1.93
QCOM 141205P00076000 P 12/05/14 76.0 2.25 2.53
QCOM 141205P00077000 P 12/05/14 77.0 2.75 2.97
QCOM 141205P00078000 P 12/05/14 78.0 3.35 3.75
QCOM 141205P00079000 P 12/05/14 79.0 4.05 5.15
QCOM 141205P00080000 P 12/05/14 80.0 4.80 5.25
QCOM 141205P00081000 P 12/05/14 81.0 5.45 6.95
QCOM 141205P00082000 P 12/05/14 82.0 6.45 7.85
QCOM 141205P00083000 P 12/05/14 83.0 7.20 8.80
QCOM 141205P00084000 P 12/05/14 84.0 8.10 9.80
QCOM 141205P00085000 P 12/05/14 85.0 8.40 10.60
QCOM 141205P00086000 P 12/05/14 86.0 9.20 12.30
QCOM 141205P00087000 P 12/05/14 87.0 10.45 13.05
QCOM 141205P00088000 P 12/05/14 88.0 11.40 14.05
QCOM 141220C00050000 C 12/20/14 50.0 24.25 27.60
QCOM 141220C00055000 C 12/20/14 55.0 19.50 21.15
QCOM 141220C00060000 C 12/20/14 60.0 15.70 16.15
QCOM 141220C00062500 C 12/20/14 62.5 13.25 13.70
QCOM 141220C00065000 C 12/20/14 65.0 10.80 11.30
QCOM 141220C00067500 C 12/20/14 67.5 8.40 8.90
QCOM 141220C00070000 C 12/20/14 70.0 6.30 6.65
QCOM 141220C00072500 C 12/20/14 72.5 4.40 4.60
QCOM 141220C00075000 C 12/20/14 75.0 2.75 2.80
QCOM 141220C00077500 C 12/20/14 77.5 1.45 1.50
QCOM 141220C00080000 C 12/20/14 80.0 0.66 0.70
QCOM 141220C00082500 C 12/20/14 82.5 0.24 0.31
QCOM 141220C00085000 C 12/20/14 85.0 0.06 0.15
QCOM 141220C00090000 C 12/20/14 90.0 0.00 0.04
QCOM 141220C00095000 C 12/20/14 95.0 0.00 0.03
QCOM 141220C00100000 C 12/20/14 100.0 0.00 0.03
QCOM 141220C00105000 C 12/20/14 105.0 0.00 0.03
QCOM 141220P00050000 P 12/20/14 50.0 0.00 0.05
QCOM 141220P00055000 P 12/20/14 55.0 0.04 0.12
QCOM 141220P00060000 P 12/20/14 60.0 0.11 0.19
QCOM 141220P00062500 P 12/20/14 62.5 0.18 0.25
QCOM 141220P00065000 P 12/20/14 65.0 0.29 0.35
QCOM 141220P00067500 P 12/20/14 67.5 0.44 0.50
QCOM 141220P00070000 P 12/20/14 70.0 0.75 0.84
QCOM 141220P00072500 P 12/20/14 72.5 1.24 1.36
QCOM 141220P00075000 P 12/20/14 75.0 2.07 2.17
QCOM 141220P00077500 P 12/20/14 77.5 3.30 3.50
QCOM 141220P00080000 P 12/20/14 80.0 4.95 5.20
QCOM 141220P00082500 P 12/20/14 82.5 7.05 8.25
QCOM 141220P00085000 P 12/20/14 85.0 9.30 10.70
QCOM 141220P00090000 P 12/20/14 90.0 14.05 16.05
QCOM 141220P00095000 P 12/20/14 95.0 17.85 21.25
QCOM 141220P00100000 P 12/20/14 100.0 22.85 25.85
QCOM 141220P00105000 P 12/20/14 105.0 27.80 31.20
QCOM 150117C00030000 C 01/17/15 30.0 44.20 47.50
QCOM 150117C00035000 C 01/17/15 35.0 38.50 42.50
QCOM 150117C00040000 C 01/17/15 40.0 34.25 37.50
QCOM 150117C00045000 C 01/17/15 45.0 29.25 32.50
QCOM 150117C00050000 C 01/17/15 50.0 24.25 26.20
QCOM 150117C00052500 C 01/17/15 52.5 21.70 23.95
QCOM 150117C00055000 C 01/17/15 55.0 19.45 21.25
QCOM 150117C00057500 C 01/17/15 57.5 17.00 18.75
QCOM 150117C00060000 C 01/17/15 60.0 14.55 16.25
QCOM 150117C00062500 C 01/17/15 62.5 13.30 13.85
QCOM 150117C00065000 C 01/17/15 65.0 11.10 11.35
QCOM 150117C00067500 C 01/17/15 67.5 8.30 9.10
QCOM 150117C00070000 C 01/17/15 70.0 6.70 6.85
QCOM 150117C00072500 C 01/17/15 72.5 4.75 4.95
QCOM 150117C00075000 C 01/17/15 75.0 3.15 3.30
QCOM 150117C00077500 C 01/17/15 77.5 1.92 1.98
QCOM 150117C00080000 C 01/17/15 80.0 1.03 1.10
QCOM 150117C00082500 C 01/17/15 82.5 0.49 0.55
QCOM 150117C00085000 C 01/17/15 85.0 0.24 0.27
QCOM 150117C00087500 C 01/17/15 87.5 0.08 0.16
QCOM 150117C00090000 C 01/17/15 90.0 0.04 0.08
QCOM 150117C00095000 C 01/17/15 95.0 0.00 0.03
QCOM 150117C00100000 C 01/17/15 100.0 0.00 0.03
QCOM 150117C00105000 C 01/17/15 105.0 0.00 0.03
QCOM 150117C00110000 C 01/17/15 110.0 0.00 0.02
QCOM 150117P00030000 P 01/17/15 30.0 0.00 0.02
QCOM 150117P00035000 P 01/17/15 35.0 0.00 0.03
QCOM 150117P00040000 P 01/17/15 40.0 0.00 0.03
QCOM 150117P00045000 P 01/17/15 45.0 0.03 0.06
QCOM 150117P00050000 P 01/17/15 50.0 0.04 0.10
QCOM 150117P00052500 P 01/17/15 52.5 0.08 0.15
QCOM 150117P00055000 P 01/17/15 55.0 0.12 0.18
QCOM 150117P00057500 P 01/17/15 57.5 0.18 0.23
QCOM 150117P00060000 P 01/17/15 60.0 0.23 0.29
QCOM 150117P00062500 P 01/17/15 62.5 0.35 0.39
QCOM 150117P00065000 P 01/17/15 65.0 0.50 0.55
QCOM 150117P00067500 P 01/17/15 67.5 0.69 0.78
QCOM 150117P00070000 P 01/17/15 70.0 1.06 1.17
QCOM 150117P00072500 P 01/17/15 72.5 1.65 1.74
QCOM 150117P00075000 P 01/17/15 75.0 2.52 2.66
QCOM 150117P00077500 P 01/17/15 77.5 3.80 3.90
QCOM 150117P00080000 P 01/17/15 80.0 5.30 5.50
QCOM 150117P00082500 P 01/17/15 82.5 7.30 7.90
QCOM 150117P00085000 P 01/17/15 85.0 8.85 10.80
QCOM 150117P00087500 P 01/17/15 87.5 10.55 13.55
QCOM 150117P00090000 P 01/17/15 90.0 12.80 16.00
QCOM 150117P00095000 P 01/17/15 95.0 17.85 21.30
QCOM 150117P00100000 P 01/17/15 100.0 22.85 26.10
QCOM 150117P00105000 P 01/17/15 105.0 27.80 31.30
QCOM 150117P00110000 P 01/17/15 110.0 32.60 36.20
QCOM 150417C00045000 C 04/17/15 45.0 29.00 32.50
QCOM 150417C00050000 C 04/17/15 50.0 24.15 26.65
QCOM 150417C00055000 C 04/17/15 55.0 19.30 21.60
QCOM 150417C00060000 C 04/17/15 60.0 15.15 16.55
QCOM 150417C00062500 C 04/17/15 62.5 13.80 14.15
QCOM 150417C00065000 C 04/17/15 65.0 11.20 11.90
QCOM 150417C00067500 C 04/17/15 67.5 8.85 9.80
QCOM 150417C00070000 C 04/17/15 70.0 7.70 7.85
QCOM 150417C00072500 C 04/17/15 72.5 5.95 6.10
QCOM 150417C00075000 C 04/17/15 75.0 4.45 4.60
QCOM 150417C00077500 C 04/17/15 77.5 3.20 3.30
QCOM 150417C00080000 C 04/17/15 80.0 2.19 2.32
QCOM 150417C00082500 C 04/17/15 82.5 1.45 1.56
QCOM 150417C00085000 C 04/17/15 85.0 0.94 1.01
QCOM 150417C00090000 C 04/17/15 90.0 0.34 0.40
QCOM 150417C00095000 C 04/17/15 95.0 0.10 0.17
QCOM 150417C00100000 C 04/17/15 100.0 0.01 0.09
QCOM 150417P00045000 P 04/17/15 45.0 0.12 0.20
QCOM 150417P00050000 P 04/17/15 50.0 0.21 0.29
QCOM 150417P00055000 P 04/17/15 55.0 0.37 0.43
QCOM 150417P00060000 P 04/17/15 60.0 0.65 0.76
QCOM 150417P00062500 P 04/17/15 62.5 0.89 1.01
QCOM 150417P00065000 P 04/17/15 65.0 1.23 1.35
QCOM 150417P00067500 P 04/17/15 67.5 1.65 1.81
QCOM 150417P00070000 P 04/17/15 70.0 2.27 2.41
QCOM 150417P00072500 P 04/17/15 72.5 3.10 3.25
QCOM 150417P00075000 P 04/17/15 75.0 4.05 4.20
QCOM 150417P00077500 P 04/17/15 77.5 5.30 5.50
QCOM 150417P00080000 P 04/17/15 80.0 6.85 7.05
QCOM 150417P00082500 P 04/17/15 82.5 8.50 8.80
QCOM 150417P00085000 P 04/17/15 85.0 10.45 10.75
QCOM 150417P00090000 P 04/17/15 90.0 14.15 16.25
QCOM 150417P00095000 P 04/17/15 95.0 18.25 21.65
QCOM 150417P00100000 P 04/17/15 100.0 23.00 26.50
QCOM 160115C00040000 C 01/15/16 40.0 33.50 37.70
QCOM 160115C00045000 C 01/15/16 45.0 28.55 32.80
QCOM 160115C00050000 C 01/15/16 50.0 23.70 27.35
QCOM 160115C00055000 C 01/15/16 55.0 19.25 22.25
QCOM 160115C00057500 C 01/15/16 57.5 18.70 19.85
QCOM 160115C00060000 C 01/15/16 60.0 17.00 17.40
QCOM 160115C00062500 C 01/15/16 62.5 14.15 15.40
QCOM 160115C00065000 C 01/15/16 65.0 12.00 13.40
QCOM 160115C00067500 C 01/15/16 67.5 10.85 11.60
QCOM 160115C00070000 C 01/15/16 70.0 9.70 9.95
QCOM 160115C00072500 C 01/15/16 72.5 8.20 8.40
QCOM 160115C00075000 C 01/15/16 75.0 6.85 7.05
QCOM 160115C00077500 C 01/15/16 77.5 5.65 5.85
QCOM 160115C00080000 C 01/15/16 80.0 4.60 4.75
QCOM 160115C00082500 C 01/15/16 82.5 3.70 3.90
QCOM 160115C00085000 C 01/15/16 85.0 2.99 3.15
QCOM 160115C00087500 C 01/15/16 87.5 2.38 2.50
QCOM 160115C00090000 C 01/15/16 90.0 1.87 1.98
QCOM 160115C00095000 C 01/15/16 95.0 1.13 1.24
QCOM 160115C00100000 C 01/15/16 100.0 0.66 0.77
QCOM 160115C00105000 C 01/15/16 105.0 0.38 0.51
QCOM 160115C00110000 C 01/15/16 110.0 0.21 0.35
QCOM 160115C00115000 C 01/15/16 115.0 0.15 0.25
QCOM 160115C00120000 C 01/15/16 120.0 0.06 0.18
QCOM 160115P00040000 P 01/15/16 40.0 0.44 0.56
QCOM 160115P00045000 P 01/15/16 45.0 0.71 0.82
QCOM 160115P00050000 P 01/15/16 50.0 1.08 1.19
QCOM 160115P00055000 P 01/15/16 55.0 1.62 1.71
QCOM 160115P00057500 P 01/15/16 57.5 1.96 2.13
QCOM 160115P00060000 P 01/15/16 60.0 2.39 2.58
QCOM 160115P00062500 P 01/15/16 62.5 2.95 3.10
QCOM 160115P00065000 P 01/15/16 65.0 3.60 3.75
QCOM 160115P00067500 P 01/15/16 67.5 4.35 4.50
QCOM 160115P00070000 P 01/15/16 70.0 5.20 5.40
QCOM 160115P00072500 P 01/15/16 72.5 6.25 6.45
QCOM 160115P00075000 P 01/15/16 75.0 7.40 7.55
QCOM 160115P00077500 P 01/15/16 77.5 8.75 8.95
QCOM 160115P00080000 P 01/15/16 80.0 10.15 10.35
QCOM 160115P00082500 P 01/15/16 82.5 11.80 12.00
QCOM 160115P00085000 P 01/15/16 85.0 13.45 13.75
QCOM 160115P00087500 P 01/15/16 87.5 15.35 15.65
QCOM 160115P00090000 P 01/15/16 90.0 17.40 17.65
QCOM 160115P00095000 P 01/15/16 95.0 20.65 23.85
QCOM 160115P00100000 P 01/15/16 100.0 25.15 28.60
QCOM 160115P00105000 P 01/15/16 105.0 29.00 33.45
QCOM 160115P00110000 P 01/15/16 110.0 34.00 38.35
QCOM 160115P00115000 P 01/15/16 115.0 39.00 43.25
QCOM 160115P00120000 P 01/15/16 120.0 44.00 48.05
QCOM 170120C00040000 C 01/20/17 40.0 33.55 38.00
QCOM 170120C00045000 C 01/20/17 45.0 28.75 33.00
QCOM 170120C00050000 C 01/20/17 50.0 24.20 28.60
QCOM 170120C00055000 C 01/20/17 55.0 20.05 24.50
QCOM 170120C00060000 C 01/20/17 60.0 17.00 20.20
QCOM 170120C00062500 C 01/20/17 62.5 14.40 18.35
QCOM 170120C00065000 C 01/20/17 65.0 13.20 16.05
QCOM 170120C00067500 C 01/20/17 67.5 11.65 14.55
QCOM 170120C00070000 C 01/20/17 70.0 10.25 13.20
QCOM 170120C00072500 C 01/20/17 72.5 9.50 11.25
QCOM 170120C00075000 C 01/20/17 75.0 9.25 10.10
QCOM 170120C00077500 C 01/20/17 77.5 7.60 9.00
QCOM 170120C00080000 C 01/20/17 80.0 6.20 7.75
QCOM 170120C00082500 C 01/20/17 82.5 5.30 7.20
QCOM 170120C00085000 C 01/20/17 85.0 4.70 6.20
QCOM 170120C00090000 C 01/20/17 90.0 3.40 4.85
QCOM 170120C00095000 C 01/20/17 95.0 2.35 3.80
QCOM 170120C00100000 C 01/20/17 100.0 1.75 2.70
QCOM 170120C00105000 C 01/20/17 105.0 1.13 2.11
QCOM 170120C00110000 C 01/20/17 110.0 0.82 1.69
QCOM 170120P00040000 P 01/20/17 40.0 0.90 1.71
QCOM 170120P00045000 P 01/20/17 45.0 1.42 2.28
QCOM 170120P00050000 P 01/20/17 50.0 2.10 3.10
QCOM 170120P00055000 P 01/20/17 55.0 2.90 4.30
QCOM 170120P00060000 P 01/20/17 60.0 4.25 5.65
QCOM 170120P00062500 P 01/20/17 62.5 5.05 6.45
QCOM 170120P00065000 P 01/20/17 65.0 5.75 7.55
QCOM 170120P00067500 P 01/20/17 67.5 6.75 8.55
QCOM 170120P00070000 P 01/20/17 70.0 7.85 8.75
QCOM 170120P00072500 P 01/20/17 72.5 9.10 10.85
QCOM 170120P00075000 P 01/20/17 75.0 10.05 12.10
QCOM 170120P00077500 P 01/20/17 77.5 11.15 13.10
QCOM 170120P00080000 P 01/20/17 80.0 12.65 15.60
QCOM 170120P00082500 P 01/20/17 82.5 14.15 17.20
QCOM 170120P00085000 P 01/20/17 85.0 15.80 18.85
QCOM 170120P00090000 P 01/20/17 90.0 19.00 22.90
QCOM 170120P00095000 P 01/20/17 95.0 22.50 26.75
QCOM 170120P00100000 P 01/20/17 100.0 26.50 30.85
QCOM 170120P00105000 P 01/20/17 105.0 31.00 35.20
QCOM 170120P00110000 P 01/20/17 110.0 35.20 39.65

OPRA data is delayed 15 minutes.