Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-12-18)Premium Content

Qualcomm Inc (QCOM)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 160212C00036000 C 02/12/16 36.0 7.25 10.00
QCOM 160212C00037000 C 02/12/16 37.0 6.35 8.95
QCOM 160212C00037500 C 02/12/16 37.5 5.85 8.55
QCOM 160212C00038000 C 02/12/16 38.0 5.35 8.00
QCOM 160212C00038500 C 02/12/16 38.5 5.15 7.55
QCOM 160212C00039000 C 02/12/16 39.0 4.40 7.05
QCOM 160212C00039500 C 02/12/16 39.5 4.15 6.60
QCOM 160212C00040000 C 02/12/16 40.0 3.85 5.65
QCOM 160212C00040500 C 02/12/16 40.5 3.45 4.25
QCOM 160212C00041000 C 02/12/16 41.0 3.05 3.85
QCOM 160212C00041500 C 02/12/16 41.5 2.63 3.20
QCOM 160212C00042000 C 02/12/16 42.0 1.53 2.67
QCOM 160212C00042500 C 02/12/16 42.5 1.96 2.20
QCOM 160212C00043000 C 02/12/16 43.0 1.73 1.85
QCOM 160212C00043500 C 02/12/16 43.5 1.41 1.52
QCOM 160212C00044000 C 02/12/16 44.0 1.13 1.20
QCOM 160212C00044500 C 02/12/16 44.5 0.89 0.96
QCOM 160212C00045000 C 02/12/16 45.0 0.68 0.75
QCOM 160212C00045500 C 02/12/16 45.5 0.51 0.57
QCOM 160212C00046000 C 02/12/16 46.0 0.37 0.43
QCOM 160212C00046500 C 02/12/16 46.5 0.26 0.31
QCOM 160212C00047000 C 02/12/16 47.0 0.18 0.25
QCOM 160212C00047500 C 02/12/16 47.5 0.13 0.18
QCOM 160212C00048000 C 02/12/16 48.0 0.08 0.13
QCOM 160212C00048500 C 02/12/16 48.5 0.06 0.09
QCOM 160212C00049000 C 02/12/16 49.0 0.03 0.08
QCOM 160212C00049500 C 02/12/16 49.5 0.02 0.07
QCOM 160212C00050000 C 02/12/16 50.0 0.03 0.04
QCOM 160212C00050500 C 02/12/16 50.5 0.00 0.04
QCOM 160212C00051000 C 02/12/16 51.0 0.00 0.04
QCOM 160212C00051500 C 02/12/16 51.5 0.00 0.12
QCOM 160212C00052000 C 02/12/16 52.0 0.00 0.12
QCOM 160212C00052500 C 02/12/16 52.5 0.00 0.08
QCOM 160212C00053000 C 02/12/16 53.0 0.00 0.13
QCOM 160212C00053500 C 02/12/16 53.5 0.00 0.11
QCOM 160212C00054000 C 02/12/16 54.0 0.00 0.38
QCOM 160212C00054500 C 02/12/16 54.5 0.00 0.38
QCOM 160212C00055000 C 02/12/16 55.0 0.00 0.13
QCOM 160212C00055500 C 02/12/16 55.5 0.00 0.38
QCOM 160212C00056000 C 02/12/16 56.0 0.00 0.38
QCOM 160212C00056500 C 02/12/16 56.5 0.00 0.38
QCOM 160212C00057000 C 02/12/16 57.0 0.00 0.38
QCOM 160212C00057500 C 02/12/16 57.5 0.00 0.27
QCOM 160212C00058000 C 02/12/16 58.0 0.00 0.38
QCOM 160212C00059000 C 02/12/16 59.0 0.00 0.50
QCOM 160212C00060000 C 02/12/16 60.0 0.00 0.13
QCOM 160212P00036000 P 02/12/16 36.0 0.00 0.05
QCOM 160212P00037000 P 02/12/16 37.0 0.02 0.06
QCOM 160212P00037500 P 02/12/16 37.5 0.03 0.08
QCOM 160212P00038000 P 02/12/16 38.0 0.04 0.10
QCOM 160212P00038500 P 02/12/16 38.5 0.06 0.10
QCOM 160212P00039000 P 02/12/16 39.0 0.09 0.15
QCOM 160212P00039500 P 02/12/16 39.5 0.12 0.19
QCOM 160212P00040000 P 02/12/16 40.0 0.16 0.23
QCOM 160212P00040500 P 02/12/16 40.5 0.21 0.26
QCOM 160212P00041000 P 02/12/16 41.0 0.27 0.34
QCOM 160212P00041500 P 02/12/16 41.5 0.35 0.42
QCOM 160212P00042000 P 02/12/16 42.0 0.45 0.54
QCOM 160212P00042500 P 02/12/16 42.5 0.57 0.63
QCOM 160212P00043000 P 02/12/16 43.0 0.72 0.79
QCOM 160212P00043500 P 02/12/16 43.5 0.90 0.97
QCOM 160212P00044000 P 02/12/16 44.0 1.12 1.19
QCOM 160212P00044500 P 02/12/16 44.5 1.36 1.48
QCOM 160212P00045000 P 02/12/16 45.0 1.65 1.79
QCOM 160212P00045500 P 02/12/16 45.5 1.96 2.21
QCOM 160212P00046000 P 02/12/16 46.0 2.30 2.63
QCOM 160212P00046500 P 02/12/16 46.5 2.72 2.99
QCOM 160212P00047000 P 02/12/16 47.0 3.10 3.50
QCOM 160212P00047500 P 02/12/16 47.5 3.25 3.95
QCOM 160212P00048000 P 02/12/16 48.0 2.81 4.55
QCOM 160212P00048500 P 02/12/16 48.5 2.85 5.05
QCOM 160212P00049000 P 02/12/16 49.0 3.30 5.60
QCOM 160212P00049500 P 02/12/16 49.5 4.35 6.00
QCOM 160212P00050000 P 02/12/16 50.0 4.85 6.60
QCOM 160212P00050500 P 02/12/16 50.5 5.40 7.00
QCOM 160212P00051000 P 02/12/16 51.0 5.75 7.50
QCOM 160212P00051500 P 02/12/16 51.5 6.40 7.95
QCOM 160212P00052000 P 02/12/16 52.0 6.80 8.45
QCOM 160212P00052500 P 02/12/16 52.5 7.45 8.90
QCOM 160212P00053000 P 02/12/16 53.0 7.95 9.50
QCOM 160212P00053500 P 02/12/16 53.5 7.75 10.75
QCOM 160212P00054000 P 02/12/16 54.0 8.25 11.25
QCOM 160212P00054500 P 02/12/16 54.5 8.60 11.35
QCOM 160212P00055000 P 02/12/16 55.0 9.10 12.65
QCOM 160212P00055500 P 02/12/16 55.5 9.60 13.35
QCOM 160212P00056000 P 02/12/16 56.0 10.25 13.85
QCOM 160212P00056500 P 02/12/16 56.5 10.70 14.15
QCOM 160212P00057000 P 02/12/16 57.0 11.25 14.85
QCOM 160212P00057500 P 02/12/16 57.5 11.70 15.15
QCOM 160212P00058000 P 02/12/16 58.0 12.20 15.65
QCOM 160212P00059000 P 02/12/16 59.0 13.20 16.65
QCOM 160212P00060000 P 02/12/16 60.0 14.10 17.10
QCOM 160219C00025000 C 02/19/16 25.0 18.65 20.80
QCOM 160219C00030000 C 02/19/16 30.0 13.65 15.55
QCOM 160219C00031000 C 02/19/16 31.0 11.90 13.75
QCOM 160219C00032000 C 02/19/16 32.0 11.25 13.70
QCOM 160219C00033000 C 02/19/16 33.0 10.20 12.75
QCOM 160219C00034000 C 02/19/16 34.0 9.30 11.55
QCOM 160219C00035000 C 02/19/16 35.0 8.60 10.80
QCOM 160219C00036000 C 02/19/16 36.0 7.45 10.05
QCOM 160219C00037000 C 02/19/16 37.0 6.80 8.70
QCOM 160219C00038000 C 02/19/16 38.0 5.85 7.55
QCOM 160219C00039000 C 02/19/16 39.0 5.00 6.95
QCOM 160219C00039500 C 02/19/16 39.5 4.55 5.25
QCOM 160219C00040000 C 02/19/16 40.0 4.10 5.90
QCOM 160219C00040500 C 02/19/16 40.5 3.75 4.05
QCOM 160219C00041000 C 02/19/16 41.0 3.25 3.65
QCOM 160219C00041500 C 02/19/16 41.5 3.00 3.25
QCOM 160219C00042000 C 02/19/16 42.0 2.59 2.79
QCOM 160219C00042500 C 02/19/16 42.5 2.34 2.40
QCOM 160219C00043000 C 02/19/16 43.0 2.01 2.06
QCOM 160219C00043500 C 02/19/16 43.5 1.70 1.74
QCOM 160219C00044000 C 02/19/16 44.0 1.40 1.47
QCOM 160219C00044500 C 02/19/16 44.5 1.16 1.22
QCOM 160219C00045000 C 02/19/16 45.0 0.95 1.00
QCOM 160219C00045500 C 02/19/16 45.5 0.76 0.81
QCOM 160219C00046000 C 02/19/16 46.0 0.59 0.67
QCOM 160219C00046500 C 02/19/16 46.5 0.44 0.54
QCOM 160219C00047000 C 02/19/16 47.0 0.36 0.43
QCOM 160219C00047500 C 02/19/16 47.5 0.26 0.32
QCOM 160219C00048000 C 02/19/16 48.0 0.20 0.24
QCOM 160219C00048500 C 02/19/16 48.5 0.15 0.19
QCOM 160219C00049000 C 02/19/16 49.0 0.11 0.15
QCOM 160219C00049500 C 02/19/16 49.5 0.08 0.12
QCOM 160219C00050000 C 02/19/16 50.0 0.06 0.10
QCOM 160219C00050500 C 02/19/16 50.5 0.05 0.08
QCOM 160219C00051000 C 02/19/16 51.0 0.03 0.06
QCOM 160219C00051500 C 02/19/16 51.5 0.02 0.05
QCOM 160219C00052000 C 02/19/16 52.0 0.01 0.05
QCOM 160219C00052500 C 02/19/16 52.5 0.01 0.04
QCOM 160219C00053000 C 02/19/16 53.0 0.00 0.04
QCOM 160219C00053500 C 02/19/16 53.5 0.00 0.04
QCOM 160219C00054000 C 02/19/16 54.0 0.00 0.14
QCOM 160219C00054500 C 02/19/16 54.5 0.00 0.13
QCOM 160219C00055000 C 02/19/16 55.0 0.00 0.08
QCOM 160219C00055500 C 02/19/16 55.5 0.00 0.13
QCOM 160219C00056000 C 02/19/16 56.0 0.00 0.13
QCOM 160219C00056500 C 02/19/16 56.5 0.00 0.13
QCOM 160219C00057000 C 02/19/16 57.0 0.00 0.13
QCOM 160219C00057500 C 02/19/16 57.5 0.00 0.07
QCOM 160219C00058000 C 02/19/16 58.0 0.00 0.13
QCOM 160219C00058500 C 02/19/16 58.5 0.00 0.13
QCOM 160219C00059000 C 02/19/16 59.0 0.00 0.13
QCOM 160219C00059500 C 02/19/16 59.5 0.00 0.13
QCOM 160219C00060000 C 02/19/16 60.0 0.00 0.11
QCOM 160219C00060500 C 02/19/16 60.5 0.00 0.13
QCOM 160219C00061000 C 02/19/16 61.0 0.00 0.13
QCOM 160219C00061500 C 02/19/16 61.5 0.00 0.13
QCOM 160219C00062000 C 02/19/16 62.0 0.00 0.13
QCOM 160219C00062500 C 02/19/16 62.5 0.00 0.13
QCOM 160219C00063000 C 02/19/16 63.0 0.00 0.13
QCOM 160219C00063500 C 02/19/16 63.5 0.00 0.13
QCOM 160219C00064000 C 02/19/16 64.0 0.00 0.13
QCOM 160219C00064500 C 02/19/16 64.5 0.00 0.13
QCOM 160219C00065000 C 02/19/16 65.0 0.00 0.13
QCOM 160219C00065500 C 02/19/16 65.5 0.00 0.13
QCOM 160219C00066000 C 02/19/16 66.0 0.00 0.13
QCOM 160219C00070000 C 02/19/16 70.0 0.00 0.13
QCOM 160219P00025000 P 02/19/16 25.0 0.00 0.14
QCOM 160219P00030000 P 02/19/16 30.0 0.00 0.14
QCOM 160219P00031000 P 02/19/16 31.0 0.00 0.13
QCOM 160219P00032000 P 02/19/16 32.0 0.00 0.13
QCOM 160219P00033000 P 02/19/16 33.0 0.01 0.05
QCOM 160219P00034000 P 02/19/16 34.0 0.02 0.05
QCOM 160219P00035000 P 02/19/16 35.0 0.04 0.07
QCOM 160219P00036000 P 02/19/16 36.0 0.06 0.10
QCOM 160219P00037000 P 02/19/16 37.0 0.10 0.14
QCOM 160219P00038000 P 02/19/16 38.0 0.14 0.19
QCOM 160219P00039000 P 02/19/16 39.0 0.22 0.26
QCOM 160219P00039500 P 02/19/16 39.5 0.27 0.31
QCOM 160219P00040000 P 02/19/16 40.0 0.32 0.37
QCOM 160219P00040500 P 02/19/16 40.5 0.39 0.44
QCOM 160219P00041000 P 02/19/16 41.0 0.47 0.52
QCOM 160219P00041500 P 02/19/16 41.5 0.57 0.63
QCOM 160219P00042000 P 02/19/16 42.0 0.68 0.74
QCOM 160219P00042500 P 02/19/16 42.5 0.82 0.88
QCOM 160219P00043000 P 02/19/16 43.0 0.98 1.04
QCOM 160219P00043500 P 02/19/16 43.5 1.18 1.23
QCOM 160219P00044000 P 02/19/16 44.0 1.39 1.44
QCOM 160219P00044500 P 02/19/16 44.5 1.63 1.69
QCOM 160219P00045000 P 02/19/16 45.0 1.92 1.99
QCOM 160219P00045500 P 02/19/16 45.5 2.22 2.30
QCOM 160219P00046000 P 02/19/16 46.0 2.57 2.74
QCOM 160219P00046500 P 02/19/16 46.5 2.92 3.15
QCOM 160219P00047000 P 02/19/16 47.0 3.30 3.55
QCOM 160219P00047500 P 02/19/16 47.5 3.70 3.95
QCOM 160219P00048000 P 02/19/16 48.0 4.05 4.40
QCOM 160219P00048500 P 02/19/16 48.5 4.50 4.95
QCOM 160219P00049000 P 02/19/16 49.0 4.95 5.40
QCOM 160219P00049500 P 02/19/16 49.5 5.00 5.90
QCOM 160219P00050000 P 02/19/16 50.0 5.95 6.35
QCOM 160219P00050500 P 02/19/16 50.5 5.55 6.90
QCOM 160219P00051000 P 02/19/16 51.0 5.95 7.35
QCOM 160219P00051500 P 02/19/16 51.5 6.40 7.85
QCOM 160219P00052000 P 02/19/16 52.0 6.90 8.40
QCOM 160219P00052500 P 02/19/16 52.5 7.45 8.85
QCOM 160219P00053000 P 02/19/16 53.0 7.95 9.45
QCOM 160219P00053500 P 02/19/16 53.5 8.15 9.90
QCOM 160219P00054000 P 02/19/16 54.0 8.45 11.55
QCOM 160219P00054500 P 02/19/16 54.5 8.95 12.05
QCOM 160219P00055000 P 02/19/16 55.0 9.25 11.60
QCOM 160219P00055500 P 02/19/16 55.5 9.80 12.90
QCOM 160219P00056000 P 02/19/16 56.0 10.25 13.20
QCOM 160219P00056500 P 02/19/16 56.5 11.15 14.15
QCOM 160219P00057000 P 02/19/16 57.0 11.55 13.70
QCOM 160219P00057500 P 02/19/16 57.5 11.60 14.05
QCOM 160219P00058000 P 02/19/16 58.0 12.40 14.90
QCOM 160219P00058500 P 02/19/16 58.5 12.90 16.30
QCOM 160219P00059000 P 02/19/16 59.0 13.65 16.55
QCOM 160219P00059500 P 02/19/16 59.5 14.10 17.25
QCOM 160219P00060000 P 02/19/16 60.0 14.55 16.70
QCOM 160219P00060500 P 02/19/16 60.5 14.90 17.35
QCOM 160219P00061000 P 02/19/16 61.0 15.45 18.75
QCOM 160219P00061500 P 02/19/16 61.5 15.85 18.35
QCOM 160219P00062000 P 02/19/16 62.0 16.45 19.75
QCOM 160219P00062500 P 02/19/16 62.5 17.10 20.15
QCOM 160219P00063000 P 02/19/16 63.0 17.55 20.75
QCOM 160219P00063500 P 02/19/16 63.5 18.05 21.30
QCOM 160219P00064000 P 02/19/16 64.0 18.65 21.75
QCOM 160219P00064500 P 02/19/16 64.5 18.95 22.20
QCOM 160219P00065000 P 02/19/16 65.0 19.45 22.75
QCOM 160219P00065500 P 02/19/16 65.5 20.10 23.25
QCOM 160219P00066000 P 02/19/16 66.0 20.45 23.70
QCOM 160219P00070000 P 02/19/16 70.0 24.45 26.65
QCOM 160226C00030000 C 02/26/16 30.0 13.20 16.05
QCOM 160226C00035000 C 02/26/16 35.0 8.20 11.10
QCOM 160226C00039000 C 02/26/16 39.0 5.00 6.45
QCOM 160226C00040000 C 02/26/16 40.0 4.25 4.65
QCOM 160226C00040500 C 02/26/16 40.5 3.90 4.20
QCOM 160226C00041000 C 02/26/16 41.0 3.50 3.80
QCOM 160226C00041500 C 02/26/16 41.5 3.10 3.40
QCOM 160226C00042000 C 02/26/16 42.0 2.82 3.05
QCOM 160226C00042500 C 02/26/16 42.5 2.48 2.67
QCOM 160226C00043000 C 02/26/16 43.0 2.16 2.34
QCOM 160226C00043500 C 02/26/16 43.5 1.86 2.03
QCOM 160226C00044000 C 02/26/16 44.0 1.58 1.75
QCOM 160226C00044500 C 02/26/16 44.5 1.33 1.50
QCOM 160226C00045000 C 02/26/16 45.0 1.11 1.27
QCOM 160226C00045500 C 02/26/16 45.5 0.93 1.06
QCOM 160226C00046000 C 02/26/16 46.0 0.75 0.86
QCOM 160226C00046500 C 02/26/16 46.5 0.60 0.70
QCOM 160226C00047000 C 02/26/16 47.0 0.52 0.58
QCOM 160226C00047500 C 02/26/16 47.5 0.38 0.47
QCOM 160226C00048000 C 02/26/16 48.0 0.30 0.39
QCOM 160226C00048500 C 02/26/16 48.5 0.24 0.31
QCOM 160226C00049000 C 02/26/16 49.0 0.18 0.25
QCOM 160226C00049500 C 02/26/16 49.5 0.14 0.21
QCOM 160226C00050000 C 02/26/16 50.0 0.11 0.16
QCOM 160226C00050500 C 02/26/16 50.5 0.08 0.14
QCOM 160226C00051000 C 02/26/16 51.0 0.06 0.12
QCOM 160226C00051500 C 02/26/16 51.5 0.04 0.11
QCOM 160226C00052000 C 02/26/16 52.0 0.03 0.09
QCOM 160226C00052500 C 02/26/16 52.5 0.02 0.08
QCOM 160226C00053000 C 02/26/16 53.0 0.01 0.06
QCOM 160226C00053500 C 02/26/16 53.5 0.01 0.06
QCOM 160226C00054000 C 02/26/16 54.0 0.00 0.08
QCOM 160226C00054500 C 02/26/16 54.5 0.00 0.07
QCOM 160226C00055000 C 02/26/16 55.0 0.00 0.06
QCOM 160226C00055500 C 02/26/16 55.5 0.00 0.06
QCOM 160226C00056000 C 02/26/16 56.0 0.00 0.05
QCOM 160226C00056500 C 02/26/16 56.5 0.00 0.05
QCOM 160226C00057000 C 02/26/16 57.0 0.00 0.05
QCOM 160226C00057500 C 02/26/16 57.5 0.00 0.04
QCOM 160226C00058000 C 02/26/16 58.0 0.00 0.04
QCOM 160226C00059000 C 02/26/16 59.0 0.00 0.04
QCOM 160226C00060000 C 02/26/16 60.0 0.00 0.04
QCOM 160226P00030000 P 02/26/16 30.0 0.00 0.08
QCOM 160226P00035000 P 02/26/16 35.0 0.02 0.17
QCOM 160226P00039000 P 02/26/16 39.0 0.27 0.42
QCOM 160226P00040000 P 02/26/16 40.0 0.42 0.57
QCOM 160226P00040500 P 02/26/16 40.5 0.52 0.66
QCOM 160226P00041000 P 02/26/16 41.0 0.63 0.75
QCOM 160226P00041500 P 02/26/16 41.5 0.74 0.87
QCOM 160226P00042000 P 02/26/16 42.0 0.88 0.99
QCOM 160226P00042500 P 02/26/16 42.5 1.01 1.14
QCOM 160226P00043000 P 02/26/16 43.0 1.18 1.33
QCOM 160226P00043500 P 02/26/16 43.5 1.38 1.52
QCOM 160226P00044000 P 02/26/16 44.0 1.60 1.74
QCOM 160226P00044500 P 02/26/16 44.5 1.83 2.01
QCOM 160226P00045000 P 02/26/16 45.0 2.11 2.31
QCOM 160226P00045500 P 02/26/16 45.5 2.39 2.57
QCOM 160226P00046000 P 02/26/16 46.0 2.68 2.98
QCOM 160226P00046500 P 02/26/16 46.5 3.05 3.35
QCOM 160226P00047000 P 02/26/16 47.0 3.40 3.70
QCOM 160226P00047500 P 02/26/16 47.5 3.80 4.00
QCOM 160226P00048000 P 02/26/16 48.0 4.20 4.45
QCOM 160226P00048500 P 02/26/16 48.5 4.65 4.95
QCOM 160226P00049000 P 02/26/16 49.0 4.80 6.25
QCOM 160226P00049500 P 02/26/16 49.5 5.40 6.30
QCOM 160226P00050000 P 02/26/16 50.0 4.40 6.55
QCOM 160226P00050500 P 02/26/16 50.5 5.00 7.05
QCOM 160226P00051000 P 02/26/16 51.0 5.90 7.50
QCOM 160226P00051500 P 02/26/16 51.5 6.40 8.20
QCOM 160226P00052000 P 02/26/16 52.0 6.90 9.05
QCOM 160226P00052500 P 02/26/16 52.5 7.40 9.00
QCOM 160226P00053000 P 02/26/16 53.0 7.95 9.55
QCOM 160226P00053500 P 02/26/16 53.5 7.55 10.40
QCOM 160226P00054000 P 02/26/16 54.0 8.40 11.00
QCOM 160226P00054500 P 02/26/16 54.5 8.90 11.35
QCOM 160226P00055000 P 02/26/16 55.0 9.40 11.90
QCOM 160226P00055500 P 02/26/16 55.5 9.75 13.10
QCOM 160226P00056000 P 02/26/16 56.0 10.10 13.55
QCOM 160226P00056500 P 02/26/16 56.5 11.10 13.85
QCOM 160226P00057000 P 02/26/16 57.0 11.25 14.65
QCOM 160226P00057500 P 02/26/16 57.5 11.75 15.00
QCOM 160226P00058000 P 02/26/16 58.0 12.10 15.80
QCOM 160226P00059000 P 02/26/16 59.0 13.25 16.85
QCOM 160226P00060000 P 02/26/16 60.0 14.10 17.50
QCOM 160304C00030000 C 03/04/16 30.0 12.90 16.05
QCOM 160304C00035000 C 03/04/16 35.0 8.60 10.80
QCOM 160304C00036000 C 03/04/16 36.0 7.35 10.00
QCOM 160304C00037000 C 03/04/16 37.0 6.35 9.15
QCOM 160304C00038000 C 03/04/16 38.0 5.55 8.15
QCOM 160304C00038500 C 03/04/16 38.5 5.05 7.70
QCOM 160304C00039000 C 03/04/16 39.0 5.00 5.80
QCOM 160304C00039500 C 03/04/16 39.5 4.70 5.10
QCOM 160304C00040000 C 03/04/16 40.0 4.30 4.70
QCOM 160304C00040500 C 03/04/16 40.5 3.90 4.25
QCOM 160304C00041000 C 03/04/16 41.0 3.50 3.85
QCOM 160304C00041500 C 03/04/16 41.5 3.15 3.45
QCOM 160304C00042000 C 03/04/16 42.0 2.82 3.10
QCOM 160304C00042500 C 03/04/16 42.5 2.50 2.76
QCOM 160304C00043000 C 03/04/16 43.0 2.19 2.43
QCOM 160304C00043500 C 03/04/16 43.5 1.92 2.11
QCOM 160304C00044000 C 03/04/16 44.0 1.65 1.83
QCOM 160304C00044500 C 03/04/16 44.5 1.41 1.59
QCOM 160304C00045000 C 03/04/16 45.0 1.19 1.35
QCOM 160304C00045500 C 03/04/16 45.5 1.00 1.15
QCOM 160304C00046000 C 03/04/16 46.0 0.86 0.94
QCOM 160304C00046500 C 03/04/16 46.5 0.67 0.79
QCOM 160304C00047000 C 03/04/16 47.0 0.58 0.65
QCOM 160304C00047500 C 03/04/16 47.5 0.45 0.55
QCOM 160304C00048000 C 03/04/16 48.0 0.40 0.45
QCOM 160304C00048500 C 03/04/16 48.5 0.28 0.37
QCOM 160304C00049000 C 03/04/16 49.0 0.24 0.30
QCOM 160304C00049500 C 03/04/16 49.5 0.18 0.26
QCOM 160304C00050000 C 03/04/16 50.0 0.14 0.21
QCOM 160304C00050500 C 03/04/16 50.5 0.11 0.18
QCOM 160304C00051000 C 03/04/16 51.0 0.08 0.14
QCOM 160304C00051500 C 03/04/16 51.5 0.06 0.13
QCOM 160304C00052000 C 03/04/16 52.0 0.04 0.13
QCOM 160304C00052500 C 03/04/16 52.5 0.03 0.14
QCOM 160304C00053000 C 03/04/16 53.0 0.02 0.12
QCOM 160304C00053500 C 03/04/16 53.5 0.02 0.08
QCOM 160304C00054000 C 03/04/16 54.0 0.00 0.09
QCOM 160304C00054500 C 03/04/16 54.5 0.00 0.09
QCOM 160304C00055000 C 03/04/16 55.0 0.00 0.08
QCOM 160304C00055500 C 03/04/16 55.5 0.00 0.07
QCOM 160304C00056000 C 03/04/16 56.0 0.00 0.07
QCOM 160304C00056500 C 03/04/16 56.5 0.00 0.06
QCOM 160304C00057000 C 03/04/16 57.0 0.00 0.05
QCOM 160304C00057500 C 03/04/16 57.5 0.00 0.05
QCOM 160304C00060000 C 03/04/16 60.0 0.00 0.04
QCOM 160304P00030000 P 03/04/16 30.0 0.01 0.12
QCOM 160304P00035000 P 03/04/16 35.0 0.15 0.22
QCOM 160304P00036000 P 03/04/16 36.0 0.16 0.29
QCOM 160304P00037000 P 03/04/16 37.0 0.20 0.38
QCOM 160304P00038000 P 03/04/16 38.0 0.29 0.49
QCOM 160304P00038500 P 03/04/16 38.5 0.37 0.56
QCOM 160304P00039000 P 03/04/16 39.0 0.47 0.62
QCOM 160304P00039500 P 03/04/16 39.5 0.56 0.72
QCOM 160304P00040000 P 03/04/16 40.0 0.66 0.80
QCOM 160304P00040500 P 03/04/16 40.5 0.76 0.93
QCOM 160304P00041000 P 03/04/16 41.0 0.88 1.03
QCOM 160304P00041500 P 03/04/16 41.5 1.03 1.18
QCOM 160304P00042000 P 03/04/16 42.0 1.19 1.33
QCOM 160304P00042500 P 03/04/16 42.5 1.37 1.51
QCOM 160304P00043000 P 03/04/16 43.0 1.57 1.70
QCOM 160304P00043500 P 03/04/16 43.5 1.76 1.93
QCOM 160304P00044000 P 03/04/16 44.0 2.02 2.22
QCOM 160304P00044500 P 03/04/16 44.5 2.24 2.50
QCOM 160304P00045000 P 03/04/16 45.0 2.54 2.80
QCOM 160304P00045500 P 03/04/16 45.5 2.87 3.10
QCOM 160304P00046000 P 03/04/16 46.0 3.20 3.50
QCOM 160304P00046500 P 03/04/16 46.5 3.55 3.85
QCOM 160304P00047000 P 03/04/16 47.0 3.90 4.25
QCOM 160304P00047500 P 03/04/16 47.5 4.30 4.60
QCOM 160304P00048000 P 03/04/16 48.0 4.75 5.05
QCOM 160304P00048500 P 03/04/16 48.5 5.15 5.50
QCOM 160304P00049000 P 03/04/16 49.0 4.40 6.20
QCOM 160304P00049500 P 03/04/16 49.5 4.45 6.90
QCOM 160304P00050000 P 03/04/16 50.0 4.90 7.20
QCOM 160304P00050500 P 03/04/16 50.5 5.25 7.65
QCOM 160304P00051000 P 03/04/16 51.0 5.75 8.15
QCOM 160304P00051500 P 03/04/16 51.5 6.20 8.60
QCOM 160304P00052000 P 03/04/16 52.0 6.65 9.30
QCOM 160304P00052500 P 03/04/16 52.5 7.15 9.90
QCOM 160304P00053000 P 03/04/16 53.0 7.65 10.50
QCOM 160304P00053500 P 03/04/16 53.5 8.40 10.60
QCOM 160304P00054000 P 03/04/16 54.0 8.90 11.75
QCOM 160304P00054500 P 03/04/16 54.5 9.40 11.60
QCOM 160304P00055000 P 03/04/16 55.0 9.55 12.10
QCOM 160304P00055500 P 03/04/16 55.5 10.05 12.85
QCOM 160304P00056000 P 03/04/16 56.0 10.50 13.25
QCOM 160304P00056500 P 03/04/16 56.5 11.00 13.90
QCOM 160304P00057000 P 03/04/16 57.0 11.50 14.40
QCOM 160304P00057500 P 03/04/16 57.5 12.00 15.00
QCOM 160304P00060000 P 03/04/16 60.0 14.50 17.60
QCOM 160311C00030000 C 03/11/16 30.0 13.00 16.05
QCOM 160311C00035000 C 03/11/16 35.0 7.70 11.10
QCOM 160311C00039000 C 03/11/16 39.0 5.20 5.60
QCOM 160311C00040000 C 03/11/16 40.0 4.40 4.75
QCOM 160311C00040500 C 03/11/16 40.5 4.00 4.35
QCOM 160311C00041000 C 03/11/16 41.0 3.60 3.95
QCOM 160311C00041500 C 03/11/16 41.5 3.25 3.60
QCOM 160311C00042000 C 03/11/16 42.0 2.93 3.20
QCOM 160311C00042500 C 03/11/16 42.5 2.61 2.88
QCOM 160311C00043000 C 03/11/16 43.0 2.30 2.56
QCOM 160311C00043500 C 03/11/16 43.5 2.03 2.24
QCOM 160311C00044000 C 03/11/16 44.0 1.78 1.97
QCOM 160311C00044500 C 03/11/16 44.5 1.53 1.72
QCOM 160311C00045000 C 03/11/16 45.0 1.31 1.50
QCOM 160311C00045500 C 03/11/16 45.5 1.12 1.30
QCOM 160311C00046000 C 03/11/16 46.0 0.93 1.10
QCOM 160311C00046500 C 03/11/16 46.5 0.78 0.92
QCOM 160311C00047000 C 03/11/16 47.0 0.67 0.78
QCOM 160311C00047500 C 03/11/16 47.5 0.54 0.65
QCOM 160311C00048000 C 03/11/16 48.0 0.46 0.55
QCOM 160311C00048500 C 03/11/16 48.5 0.36 0.46
QCOM 160311C00049000 C 03/11/16 49.0 0.30 0.39
QCOM 160311C00049500 C 03/11/16 49.5 0.23 0.33
QCOM 160311C00050000 C 03/11/16 50.0 0.19 0.28
QCOM 160311C00050500 C 03/11/16 50.5 0.14 0.24
QCOM 160311C00051000 C 03/11/16 51.0 0.11 0.19
QCOM 160311C00051500 C 03/11/16 51.5 0.09 0.16
QCOM 160311C00052000 C 03/11/16 52.0 0.07 0.15
QCOM 160311C00052500 C 03/11/16 52.5 0.05 0.13
QCOM 160311C00053000 C 03/11/16 53.0 0.04 0.14
QCOM 160311C00053500 C 03/11/16 53.5 0.03 0.13
QCOM 160311C00054000 C 03/11/16 54.0 0.02 0.12
QCOM 160311C00054500 C 03/11/16 54.5 0.01 0.10
QCOM 160311C00055000 C 03/11/16 55.0 0.00 0.09
QCOM 160311C00055500 C 03/11/16 55.5 0.00 0.08
QCOM 160311C00056000 C 03/11/16 56.0 0.00 0.08
QCOM 160311C00056500 C 03/11/16 56.5 0.00 0.07
QCOM 160311C00057000 C 03/11/16 57.0 0.00 0.06
QCOM 160311C00057500 C 03/11/16 57.5 0.00 0.06
QCOM 160311C00058000 C 03/11/16 58.0 0.00 0.06
QCOM 160311P00030000 P 03/11/16 30.0 0.05 0.13
QCOM 160311P00035000 P 03/11/16 35.0 0.20 0.28
QCOM 160311P00039000 P 03/11/16 39.0 0.59 0.77
QCOM 160311P00040000 P 03/11/16 40.0 0.78 0.97
QCOM 160311P00040500 P 03/11/16 40.5 0.90 1.06
QCOM 160311P00041000 P 03/11/16 41.0 1.02 1.19
QCOM 160311P00041500 P 03/11/16 41.5 1.18 1.34
QCOM 160311P00042000 P 03/11/16 42.0 1.35 1.51
QCOM 160311P00042500 P 03/11/16 42.5 1.53 1.70
QCOM 160311P00043000 P 03/11/16 43.0 1.73 1.90
QCOM 160311P00043500 P 03/11/16 43.5 1.95 2.13
QCOM 160311P00044000 P 03/11/16 44.0 2.20 2.38
QCOM 160311P00044500 P 03/11/16 44.5 2.41 2.67
QCOM 160311P00045000 P 03/11/16 45.0 2.70 2.97
QCOM 160311P00045500 P 03/11/16 45.5 3.00 3.25
QCOM 160311P00046000 P 03/11/16 46.0 3.35 3.65
QCOM 160311P00046500 P 03/11/16 46.5 3.65 4.00
QCOM 160311P00047000 P 03/11/16 47.0 4.05 4.35
QCOM 160311P00047500 P 03/11/16 47.5 4.40 4.75
QCOM 160311P00048000 P 03/11/16 48.0 4.80 5.15
QCOM 160311P00048500 P 03/11/16 48.5 5.20 5.60
QCOM 160311P00049000 P 03/11/16 49.0 5.65 6.00
QCOM 160311P00049500 P 03/11/16 49.5 4.90 6.70
QCOM 160311P00050000 P 03/11/16 50.0 4.95 7.20
QCOM 160311P00050500 P 03/11/16 50.5 5.30 7.65
QCOM 160311P00051000 P 03/11/16 51.0 5.80 8.15
QCOM 160311P00051500 P 03/11/16 51.5 6.30 9.05
QCOM 160311P00052000 P 03/11/16 52.0 6.70 9.15
QCOM 160311P00052500 P 03/11/16 52.5 7.20 9.75
QCOM 160311P00053000 P 03/11/16 53.0 7.85 10.50
QCOM 160311P00053500 P 03/11/16 53.5 8.10 11.00
QCOM 160311P00054000 P 03/11/16 54.0 8.65 11.75
QCOM 160311P00054500 P 03/11/16 54.5 9.40 11.60
QCOM 160311P00055000 P 03/11/16 55.0 9.95 12.10
QCOM 160311P00055500 P 03/11/16 55.5 10.45 13.00
QCOM 160311P00056000 P 03/11/16 56.0 10.55 13.25
QCOM 160311P00056500 P 03/11/16 56.5 11.00 13.70
QCOM 160311P00057000 P 03/11/16 57.0 11.70 14.70
QCOM 160311P00057500 P 03/11/16 57.5 11.95 14.75
QCOM 160311P00058000 P 03/11/16 58.0 12.50 15.15
QCOM 160318C00030000 C 03/18/16 30.0 13.50 15.50
QCOM 160318C00031000 C 03/18/16 31.0 12.35 14.60
QCOM 160318C00032000 C 03/18/16 32.0 11.45 13.45
QCOM 160318C00033000 C 03/18/16 33.0 10.45 12.55
QCOM 160318C00034000 C 03/18/16 34.0 9.45 11.55
QCOM 160318C00035000 C 03/18/16 35.0 8.30 10.50
QCOM 160318C00036000 C 03/18/16 36.0 7.65 9.95
QCOM 160318C00037000 C 03/18/16 37.0 6.95 8.15
QCOM 160318C00038000 C 03/18/16 38.0 6.05 8.00
QCOM 160318C00039000 C 03/18/16 39.0 5.30 5.65
QCOM 160318C00040000 C 03/18/16 40.0 4.50 4.80
QCOM 160318C00041000 C 03/18/16 41.0 3.75 4.00
QCOM 160318C00042000 C 03/18/16 42.0 3.05 3.30
QCOM 160318C00043000 C 03/18/16 43.0 2.47 2.65
QCOM 160318C00044000 C 03/18/16 44.0 1.98 2.04
QCOM 160318C00045000 C 03/18/16 45.0 1.51 1.57
QCOM 160318C00046000 C 03/18/16 46.0 1.13 1.18
QCOM 160318C00047000 C 03/18/16 47.0 0.83 0.88
QCOM 160318C00048000 C 03/18/16 48.0 0.58 0.64
QCOM 160318C00049000 C 03/18/16 49.0 0.40 0.45
QCOM 160318C00050000 C 03/18/16 50.0 0.28 0.32
QCOM 160318C00052500 C 03/18/16 52.5 0.10 0.14
QCOM 160318C00055000 C 03/18/16 55.0 0.03 0.07
QCOM 160318C00057500 C 03/18/16 57.5 0.01 0.05
QCOM 160318C00060000 C 03/18/16 60.0 0.00 0.04
QCOM 160318C00065000 C 03/18/16 65.0 0.00 0.03
QCOM 160318C00070000 C 03/18/16 70.0 0.00 0.03
QCOM 160318P00030000 P 03/18/16 30.0 0.07 0.10
QCOM 160318P00031000 P 03/18/16 31.0 0.09 0.13
QCOM 160318P00032000 P 03/18/16 32.0 0.12 0.16
QCOM 160318P00033000 P 03/18/16 33.0 0.15 0.20
QCOM 160318P00034000 P 03/18/16 34.0 0.21 0.26
QCOM 160318P00035000 P 03/18/16 35.0 0.30 0.33
QCOM 160318P00036000 P 03/18/16 36.0 0.31 0.41
QCOM 160318P00037000 P 03/18/16 37.0 0.39 0.53
QCOM 160318P00038000 P 03/18/16 38.0 0.58 0.63
QCOM 160318P00039000 P 03/18/16 39.0 0.73 0.81
QCOM 160318P00040000 P 03/18/16 40.0 0.95 1.00
QCOM 160318P00041000 P 03/18/16 41.0 1.20 1.27
QCOM 160318P00042000 P 03/18/16 42.0 1.49 1.57
QCOM 160318P00043000 P 03/18/16 43.0 1.90 1.97
QCOM 160318P00044000 P 03/18/16 44.0 2.35 2.46
QCOM 160318P00045000 P 03/18/16 45.0 2.89 3.10
QCOM 160318P00046000 P 03/18/16 46.0 3.50 3.75
QCOM 160318P00047000 P 03/18/16 47.0 4.20 4.45
QCOM 160318P00048000 P 03/18/16 48.0 5.00 5.20
QCOM 160318P00049000 P 03/18/16 49.0 5.80 6.05
QCOM 160318P00050000 P 03/18/16 50.0 6.55 7.00
QCOM 160318P00052500 P 03/18/16 52.5 7.40 9.45
QCOM 160318P00055000 P 03/18/16 55.0 10.15 12.10
QCOM 160318P00057500 P 03/18/16 57.5 12.70 14.55
QCOM 160318P00060000 P 03/18/16 60.0 14.90 17.30
QCOM 160318P00065000 P 03/18/16 65.0 19.85 22.10
QCOM 160318P00070000 P 03/18/16 70.0 24.55 27.75
QCOM 160324C00035000 C 03/24/16 35.0 8.55 10.50
QCOM 160324C00036000 C 03/24/16 36.0 7.45 10.20
QCOM 160324C00037000 C 03/24/16 37.0 6.65 9.15
QCOM 160324C00037500 C 03/24/16 37.5 6.45 7.30
QCOM 160324C00038000 C 03/24/16 38.0 5.65 7.50
QCOM 160324C00038500 C 03/24/16 38.5 5.75 6.15
QCOM 160324C00039000 C 03/24/16 39.0 5.35 5.70
QCOM 160324C00039500 C 03/24/16 39.5 4.95 5.30
QCOM 160324C00040000 C 03/24/16 40.0 4.55 4.90
QCOM 160324C00040500 C 03/24/16 40.5 4.20 4.50
QCOM 160324C00041000 C 03/24/16 41.0 3.80 4.10
QCOM 160324C00041500 C 03/24/16 41.5 3.45 3.75
QCOM 160324C00042000 C 03/24/16 42.0 3.15 3.40
QCOM 160324C00042500 C 03/24/16 42.5 2.81 3.10
QCOM 160324C00043000 C 03/24/16 43.0 2.53 2.78
QCOM 160324C00043500 C 03/24/16 43.5 2.28 2.46
QCOM 160324C00044000 C 03/24/16 44.0 1.99 2.20
QCOM 160324C00044500 C 03/24/16 44.5 1.75 1.95
QCOM 160324C00045000 C 03/24/16 45.0 1.56 1.73
QCOM 160324C00045500 C 03/24/16 45.5 1.37 1.54
QCOM 160324C00046000 C 03/24/16 46.0 1.19 1.34
QCOM 160324C00046500 C 03/24/16 46.5 1.01 1.13
QCOM 160324C00047000 C 03/24/16 47.0 0.88 0.96
QCOM 160324C00047500 C 03/24/16 47.5 0.75 0.83
QCOM 160324C00048000 C 03/24/16 48.0 0.61 0.71
QCOM 160324C00048500 C 03/24/16 48.5 0.51 0.62
QCOM 160324C00049000 C 03/24/16 49.0 0.43 0.53
QCOM 160324C00049500 C 03/24/16 49.5 0.38 0.45
QCOM 160324C00050000 C 03/24/16 50.0 0.29 0.38
QCOM 160324C00050500 C 03/24/16 50.5 0.23 0.33
QCOM 160324C00051000 C 03/24/16 51.0 0.20 0.27
QCOM 160324C00051500 C 03/24/16 51.5 0.16 0.24
QCOM 160324C00052000 C 03/24/16 52.0 0.13 0.20
QCOM 160324C00052500 C 03/24/16 52.5 0.10 0.18
QCOM 160324C00053000 C 03/24/16 53.0 0.08 0.18
QCOM 160324C00054000 C 03/24/16 54.0 0.05 0.16
QCOM 160324C00055000 C 03/24/16 55.0 0.03 0.12
QCOM 160324P00035000 P 03/24/16 35.0 0.27 0.40
QCOM 160324P00036000 P 03/24/16 36.0 0.32 0.50
QCOM 160324P00037000 P 03/24/16 37.0 0.41 0.63
QCOM 160324P00037500 P 03/24/16 37.5 0.46 0.70
QCOM 160324P00038000 P 03/24/16 38.0 0.56 0.77
QCOM 160324P00038500 P 03/24/16 38.5 0.66 0.83
QCOM 160324P00039000 P 03/24/16 39.0 0.77 0.94
QCOM 160324P00039500 P 03/24/16 39.5 0.87 1.05
QCOM 160324P00040000 P 03/24/16 40.0 0.99 1.13
QCOM 160324P00040500 P 03/24/16 40.5 1.12 1.29
QCOM 160324P00041000 P 03/24/16 41.0 1.24 1.43
QCOM 160324P00041500 P 03/24/16 41.5 1.41 1.56
QCOM 160324P00042000 P 03/24/16 42.0 1.58 1.77
QCOM 160324P00042500 P 03/24/16 42.5 1.78 1.96
QCOM 160324P00043000 P 03/24/16 43.0 1.99 2.16
QCOM 160324P00043500 P 03/24/16 43.5 2.23 2.39
QCOM 160324P00044000 P 03/24/16 44.0 2.40 2.65
QCOM 160324P00044500 P 03/24/16 44.5 2.67 2.93
QCOM 160324P00045000 P 03/24/16 45.0 2.95 3.20
QCOM 160324P00045500 P 03/24/16 45.5 3.25 3.50
QCOM 160324P00046000 P 03/24/16 46.0 3.50 3.85
QCOM 160324P00046500 P 03/24/16 46.5 3.90 4.20
QCOM 160324P00047000 P 03/24/16 47.0 4.20 4.55
QCOM 160324P00047500 P 03/24/16 47.5 4.60 4.95
QCOM 160324P00048000 P 03/24/16 48.0 4.95 5.30
QCOM 160324P00048500 P 03/24/16 48.5 5.35 5.70
QCOM 160324P00049000 P 03/24/16 49.0 5.80 6.15
QCOM 160324P00049500 P 03/24/16 49.5 6.20 6.55
QCOM 160324P00050000 P 03/24/16 50.0 6.20 7.15
QCOM 160324P00050500 P 03/24/16 50.5 5.35 7.65
QCOM 160324P00051000 P 03/24/16 51.0 5.90 8.20
QCOM 160324P00051500 P 03/24/16 51.5 6.55 8.70
QCOM 160324P00052000 P 03/24/16 52.0 6.95 9.35
QCOM 160324P00052500 P 03/24/16 52.5 7.40 9.65
QCOM 160324P00053000 P 03/24/16 53.0 7.70 10.15
QCOM 160324P00054000 P 03/24/16 54.0 8.70 11.40
QCOM 160324P00055000 P 03/24/16 55.0 9.65 12.20
QCOM 160415C00025000 C 04/15/16 25.0 18.30 20.45
QCOM 160415C00026000 C 04/15/16 26.0 16.50 19.85
QCOM 160415C00027000 C 04/15/16 27.0 15.50 18.85
QCOM 160415C00028000 C 04/15/16 28.0 14.60 17.95
QCOM 160415C00029000 C 04/15/16 29.0 14.20 16.95
QCOM 160415C00030000 C 04/15/16 30.0 13.25 16.00
QCOM 160415C00031000 C 04/15/16 31.0 12.45 14.95
QCOM 160415C00032000 C 04/15/16 32.0 11.45 14.15
QCOM 160415C00033000 C 04/15/16 33.0 10.25 13.15
QCOM 160415C00034000 C 04/15/16 34.0 9.40 12.15
QCOM 160415C00035000 C 04/15/16 35.0 8.60 11.15
QCOM 160415C00036000 C 04/15/16 36.0 8.05 10.05
QCOM 160415C00037000 C 04/15/16 37.0 7.20 9.20
QCOM 160415C00038000 C 04/15/16 38.0 6.40 6.75
QCOM 160415C00039000 C 04/15/16 39.0 5.60 5.90
QCOM 160415C00040000 C 04/15/16 40.0 4.85 5.15
QCOM 160415C00041000 C 04/15/16 41.0 4.15 4.35
QCOM 160415C00042500 C 04/15/16 42.5 3.20 3.40
QCOM 160415C00044000 C 04/15/16 44.0 2.45 2.51
QCOM 160415C00045000 C 04/15/16 45.0 1.97 2.03
QCOM 160415C00046000 C 04/15/16 46.0 1.57 1.63
QCOM 160415C00047000 C 04/15/16 47.0 1.20 1.28
QCOM 160415C00047500 C 04/15/16 47.5 1.04 1.16
QCOM 160415C00048000 C 04/15/16 48.0 0.95 1.01
QCOM 160415C00049000 C 04/15/16 49.0 0.70 0.77
QCOM 160415C00050000 C 04/15/16 50.0 0.54 0.59
QCOM 160415C00052500 C 04/15/16 52.5 0.25 0.28
QCOM 160415C00055000 C 04/15/16 55.0 0.11 0.15
QCOM 160415C00057500 C 04/15/16 57.5 0.04 0.12
QCOM 160415C00060000 C 04/15/16 60.0 0.02 0.07
QCOM 160415C00062500 C 04/15/16 62.5 0.01 0.05
QCOM 160415C00065000 C 04/15/16 65.0 0.01 0.04
QCOM 160415C00067500 C 04/15/16 67.5 0.00 0.03
QCOM 160415C00070000 C 04/15/16 70.0 0.01 0.02
QCOM 160415C00075000 C 04/15/16 75.0 0.00 0.03
QCOM 160415C00080000 C 04/15/16 80.0 0.00 0.03
QCOM 160415C00085000 C 04/15/16 85.0 0.00 0.02
QCOM 160415C00090000 C 04/15/16 90.0 0.00 0.02
QCOM 160415P00025000 P 04/15/16 25.0 0.03 0.10
QCOM 160415P00026000 P 04/15/16 26.0 0.05 0.11
QCOM 160415P00027000 P 04/15/16 27.0 0.06 0.13
QCOM 160415P00028000 P 04/15/16 28.0 0.09 0.15
QCOM 160415P00029000 P 04/15/16 29.0 0.12 0.18
QCOM 160415P00030000 P 04/15/16 30.0 0.15 0.22
QCOM 160415P00031000 P 04/15/16 31.0 0.19 0.25
QCOM 160415P00032000 P 04/15/16 32.0 0.24 0.32
QCOM 160415P00033000 P 04/15/16 33.0 0.31 0.38
QCOM 160415P00034000 P 04/15/16 34.0 0.39 0.45
QCOM 160415P00035000 P 04/15/16 35.0 0.48 0.54
QCOM 160415P00036000 P 04/15/16 36.0 0.59 0.65
QCOM 160415P00037000 P 04/15/16 37.0 0.73 0.79
QCOM 160415P00038000 P 04/15/16 38.0 0.89 0.96
QCOM 160415P00039000 P 04/15/16 39.0 1.09 1.12
QCOM 160415P00040000 P 04/15/16 40.0 1.34 1.41
QCOM 160415P00041000 P 04/15/16 41.0 1.63 1.71
QCOM 160415P00042500 P 04/15/16 42.5 2.15 2.26
QCOM 160415P00044000 P 04/15/16 44.0 2.83 2.91
QCOM 160415P00045000 P 04/15/16 45.0 3.35 3.50
QCOM 160415P00046000 P 04/15/16 46.0 3.95 4.10
QCOM 160415P00047000 P 04/15/16 47.0 4.60 4.75
QCOM 160415P00047500 P 04/15/16 47.5 4.95 5.15
QCOM 160415P00048000 P 04/15/16 48.0 5.30 5.50
QCOM 160415P00049000 P 04/15/16 49.0 6.10 6.30
QCOM 160415P00050000 P 04/15/16 50.0 6.85 7.15
QCOM 160415P00052500 P 04/15/16 52.5 8.40 9.55
QCOM 160415P00055000 P 04/15/16 55.0 10.80 11.95
QCOM 160415P00057500 P 04/15/16 57.5 12.40 14.60
QCOM 160415P00060000 P 04/15/16 60.0 15.00 17.10
QCOM 160415P00062500 P 04/15/16 62.5 17.55 19.60
QCOM 160415P00065000 P 04/15/16 65.0 20.10 22.15
QCOM 160415P00067500 P 04/15/16 67.5 22.60 24.80
QCOM 160415P00070000 P 04/15/16 70.0 25.05 27.20
QCOM 160415P00075000 P 04/15/16 75.0 29.95 32.30
QCOM 160415P00080000 P 04/15/16 80.0 35.15 37.30
QCOM 160415P00085000 P 04/15/16 85.0 40.00 43.10
QCOM 160415P00090000 P 04/15/16 90.0 45.00 48.10
QCOM 160715C00025000 C 07/15/16 25.0 18.20 20.55
QCOM 160715C00026000 C 07/15/16 26.0 16.55 20.00
QCOM 160715C00027000 C 07/15/16 27.0 16.35 18.45
QCOM 160715C00028000 C 07/15/16 28.0 15.45 17.45
QCOM 160715C00029000 C 07/15/16 29.0 14.45 16.45
QCOM 160715C00030000 C 07/15/16 30.0 13.35 16.15
QCOM 160715C00031000 C 07/15/16 31.0 12.45 15.00
QCOM 160715C00032000 C 07/15/16 32.0 11.45 14.20
QCOM 160715C00033000 C 07/15/16 33.0 11.10 12.25
QCOM 160715C00034000 C 07/15/16 34.0 10.20 11.25
QCOM 160715C00035000 C 07/15/16 35.0 9.40 10.15
QCOM 160715C00036000 C 07/15/16 36.0 8.65 9.00
QCOM 160715C00037000 C 07/15/16 37.0 7.85 8.20
QCOM 160715C00038000 C 07/15/16 38.0 7.05 7.40
QCOM 160715C00039000 C 07/15/16 39.0 6.35 6.70
QCOM 160715C00040000 C 07/15/16 40.0 5.75 5.95
QCOM 160715C00041000 C 07/15/16 41.0 5.10 5.30
QCOM 160715C00042000 C 07/15/16 42.0 4.50 4.70
QCOM 160715C00043000 C 07/15/16 43.0 3.95 4.15
QCOM 160715C00044000 C 07/15/16 44.0 3.45 3.65
QCOM 160715C00045000 C 07/15/16 45.0 3.00 3.20
QCOM 160715C00046000 C 07/15/16 46.0 2.65 2.74
QCOM 160715C00047000 C 07/15/16 47.0 2.28 2.41
QCOM 160715C00048000 C 07/15/16 48.0 1.94 2.03
QCOM 160715C00049000 C 07/15/16 49.0 1.62 1.74
QCOM 160715C00050000 C 07/15/16 50.0 1.36 1.46
QCOM 160715C00052500 C 07/15/16 52.5 0.88 0.96
QCOM 160715C00055000 C 07/15/16 55.0 0.54 0.62
QCOM 160715C00057500 C 07/15/16 57.5 0.33 0.40
QCOM 160715C00060000 C 07/15/16 60.0 0.21 0.27
QCOM 160715C00065000 C 07/15/16 65.0 0.07 0.13
QCOM 160715C00070000 C 07/15/16 70.0 0.01 0.08
QCOM 160715P00025000 P 07/15/16 25.0 0.23 0.31
QCOM 160715P00026000 P 07/15/16 26.0 0.28 0.36
QCOM 160715P00027000 P 07/15/16 27.0 0.33 0.42
QCOM 160715P00028000 P 07/15/16 28.0 0.39 0.48
QCOM 160715P00029000 P 07/15/16 29.0 0.46 0.56
QCOM 160715P00030000 P 07/15/16 30.0 0.55 0.64
QCOM 160715P00031000 P 07/15/16 31.0 0.64 0.74
QCOM 160715P00032000 P 07/15/16 32.0 0.76 0.85
QCOM 160715P00033000 P 07/15/16 33.0 0.89 0.99
QCOM 160715P00034000 P 07/15/16 34.0 1.05 1.13
QCOM 160715P00035000 P 07/15/16 35.0 1.23 1.30
QCOM 160715P00036000 P 07/15/16 36.0 1.43 1.50
QCOM 160715P00037000 P 07/15/16 37.0 1.67 1.73
QCOM 160715P00038000 P 07/15/16 38.0 1.93 1.99
QCOM 160715P00039000 P 07/15/16 39.0 2.18 2.29
QCOM 160715P00040000 P 07/15/16 40.0 2.55 2.63
QCOM 160715P00041000 P 07/15/16 41.0 2.90 3.00
QCOM 160715P00042000 P 07/15/16 42.0 3.30 3.45
QCOM 160715P00043000 P 07/15/16 43.0 3.80 3.90
QCOM 160715P00044000 P 07/15/16 44.0 4.30 4.40
QCOM 160715P00045000 P 07/15/16 45.0 4.85 4.95
QCOM 160715P00046000 P 07/15/16 46.0 5.40 5.55
QCOM 160715P00047000 P 07/15/16 47.0 6.05 6.15
QCOM 160715P00048000 P 07/15/16 48.0 6.70 6.85
QCOM 160715P00049000 P 07/15/16 49.0 7.45 7.55
QCOM 160715P00050000 P 07/15/16 50.0 8.20 8.30
QCOM 160715P00052500 P 07/15/16 52.5 10.05 10.45
QCOM 160715P00055000 P 07/15/16 55.0 10.45 12.85
QCOM 160715P00057500 P 07/15/16 57.5 13.15 15.05
QCOM 160715P00060000 P 07/15/16 60.0 15.60 17.60
QCOM 160715P00065000 P 07/15/16 65.0 19.95 22.60
QCOM 160715P00070000 P 07/15/16 70.0 24.95 27.90
QCOM 170120C00023000 C 01/20/17 23.0 19.40 22.75
QCOM 170120C00025000 C 01/20/17 25.0 17.00 21.20
QCOM 170120C00030000 C 01/20/17 30.0 13.85 15.40
QCOM 170120C00035000 C 01/20/17 35.0 10.25 10.50
QCOM 170120C00040000 C 01/20/17 40.0 6.95 7.15
QCOM 170120C00045000 C 01/20/17 45.0 4.40 4.60
QCOM 170120C00050000 C 01/20/17 50.0 2.72 2.82
QCOM 170120C00052500 C 01/20/17 52.5 2.03 2.19
QCOM 170120C00055000 C 01/20/17 55.0 1.52 1.65
QCOM 170120C00057500 C 01/20/17 57.5 1.15 1.28
QCOM 170120C00060000 C 01/20/17 60.0 0.86 0.97
QCOM 170120C00062500 C 01/20/17 62.5 0.64 0.73
QCOM 170120C00065000 C 01/20/17 65.0 0.47 0.56
QCOM 170120C00067500 C 01/20/17 67.5 0.35 0.43
QCOM 170120C00070000 C 01/20/17 70.0 0.26 0.31
QCOM 170120C00072500 C 01/20/17 72.5 0.19 0.25
QCOM 170120C00075000 C 01/20/17 75.0 0.14 0.20
QCOM 170120C00077500 C 01/20/17 77.5 0.10 0.18
QCOM 170120C00080000 C 01/20/17 80.0 0.07 0.15
QCOM 170120C00082500 C 01/20/17 82.5 0.05 0.13
QCOM 170120C00085000 C 01/20/17 85.0 0.03 0.11
QCOM 170120C00090000 C 01/20/17 90.0 0.01 0.09
QCOM 170120C00095000 C 01/20/17 95.0 0.00 0.08
QCOM 170120C00100000 C 01/20/17 100.0 0.00 0.07
QCOM 170120C00105000 C 01/20/17 105.0 0.00 0.06
QCOM 170120C00110000 C 01/20/17 110.0 0.00 0.06
QCOM 170120P00023000 P 01/20/17 23.0 0.59 0.67
QCOM 170120P00025000 P 01/20/17 25.0 0.76 0.85
QCOM 170120P00030000 P 01/20/17 30.0 1.45 1.55
QCOM 170120P00035000 P 01/20/17 35.0 2.62 2.70
QCOM 170120P00040000 P 01/20/17 40.0 4.40 4.55
QCOM 170120P00045000 P 01/20/17 45.0 6.90 7.10
QCOM 170120P00050000 P 01/20/17 50.0 10.15 10.30
QCOM 170120P00052500 P 01/20/17 52.5 12.00 12.20
QCOM 170120P00055000 P 01/20/17 55.0 14.00 14.25
QCOM 170120P00057500 P 01/20/17 57.5 16.10 16.45
QCOM 170120P00060000 P 01/20/17 60.0 18.30 18.70
QCOM 170120P00062500 P 01/20/17 62.5 20.55 20.95
QCOM 170120P00065000 P 01/20/17 65.0 22.80 23.40
QCOM 170120P00067500 P 01/20/17 67.5 25.05 25.75
QCOM 170120P00070000 P 01/20/17 70.0 27.55 28.45
QCOM 170120P00072500 P 01/20/17 72.5 28.90 32.50
QCOM 170120P00075000 P 01/20/17 75.0 30.55 35.00
QCOM 170120P00077500 P 01/20/17 77.5 33.05 37.10
QCOM 170120P00080000 P 01/20/17 80.0 35.10 39.90
QCOM 170120P00082500 P 01/20/17 82.5 37.55 42.35
QCOM 170120P00085000 P 01/20/17 85.0 40.00 44.80
QCOM 170120P00090000 P 01/20/17 90.0 45.00 49.80
QCOM 170120P00095000 P 01/20/17 95.0 49.90 54.50
QCOM 170120P00100000 P 01/20/17 100.0 55.00 59.60
QCOM 170120P00105000 P 01/20/17 105.0 59.70 64.50
QCOM 170120P00110000 P 01/20/17 110.0 64.70 69.50
QCOM 180119C00023000 C 01/19/18 23.0 18.95 23.50
QCOM 180119C00025000 C 01/19/18 25.0 17.00 21.50
QCOM 180119C00030000 C 01/19/18 30.0 14.15 17.15
QCOM 180119C00035000 C 01/19/18 35.0 10.70 11.50
QCOM 180119C00040000 C 01/19/18 40.0 7.70 8.55
QCOM 180119C00045000 C 01/19/18 45.0 5.55 6.20
QCOM 180119C00050000 C 01/19/18 50.0 3.90 4.45
QCOM 180119C00052500 C 01/19/18 52.5 3.20 3.75
QCOM 180119C00055000 C 01/19/18 55.0 2.66 3.15
QCOM 180119C00057500 C 01/19/18 57.5 2.19 2.68
QCOM 180119C00060000 C 01/19/18 60.0 1.78 2.28
QCOM 180119C00062500 C 01/19/18 62.5 1.40 1.89
QCOM 180119C00065000 C 01/19/18 65.0 1.15 1.64
QCOM 180119C00067500 C 01/19/18 67.5 0.88 1.31
QCOM 180119C00070000 C 01/19/18 70.0 0.95 1.16
QCOM 180119C00075000 C 01/19/18 75.0 0.41 0.80
QCOM 180119C00080000 C 01/19/18 80.0 0.35 0.60
QCOM 180119C00085000 C 01/19/18 85.0 0.23 0.46
QCOM 180119C00090000 C 01/19/18 90.0 0.11 0.37
QCOM 180119P00023000 P 01/19/18 23.0 1.15 1.51
QCOM 180119P00025000 P 01/19/18 25.0 1.47 1.87
QCOM 180119P00030000 P 01/19/18 30.0 2.56 3.10
QCOM 180119P00035000 P 01/19/18 35.0 4.10 4.75
QCOM 180119P00040000 P 01/19/18 40.0 6.70 7.10
QCOM 180119P00045000 P 01/19/18 45.0 8.90 9.90
QCOM 180119P00050000 P 01/19/18 50.0 12.50 13.25
QCOM 180119P00052500 P 01/19/18 52.5 14.25 15.15
QCOM 180119P00055000 P 01/19/18 55.0 16.15 17.00
QCOM 180119P00057500 P 01/19/18 57.5 18.25 19.10
QCOM 180119P00060000 P 01/19/18 60.0 20.20 21.15
QCOM 180119P00062500 P 01/19/18 62.5 22.25 23.25
QCOM 180119P00065000 P 01/19/18 65.0 24.35 25.45
QCOM 180119P00067500 P 01/19/18 67.5 26.35 27.65
QCOM 180119P00070000 P 01/19/18 70.0 28.60 30.15
QCOM 180119P00075000 P 01/19/18 75.0 33.50 35.65
QCOM 180119P00080000 P 01/19/18 80.0 37.20 41.15
QCOM 180119P00085000 P 01/19/18 85.0 41.10 46.00
QCOM 180119P00090000 P 01/19/18 90.0 46.00 50.85

OPRA data is delayed 15 minutes.