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 (2015-03-20)Premium Content

Qualcomm Inc (QCOM)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 150402C00048000 C 04/02/15 48.0 17.25 19.45
QCOM 150402C00049000 C 04/02/15 49.0 16.15 18.45
QCOM 150402C00050000 C 04/02/15 50.0 15.15 17.45
QCOM 150402C00052500 C 04/02/15 52.5 13.00 14.90
QCOM 150402C00055000 C 04/02/15 55.0 10.50 12.40
QCOM 150402C00056500 C 04/02/15 56.5 9.05 12.00
QCOM 150402C00057000 C 04/02/15 57.0 8.90 10.55
QCOM 150402C00057500 C 04/02/15 57.5 8.40 10.55
QCOM 150402C00058000 C 04/02/15 58.0 8.70 9.40
QCOM 150402C00058500 C 04/02/15 58.5 8.20 8.90
QCOM 150402C00059000 C 04/02/15 59.0 7.75 8.40
QCOM 150402C00059500 C 04/02/15 59.5 7.20 7.90
QCOM 150402C00060000 C 04/02/15 60.0 6.75 7.40
QCOM 150402C00060500 C 04/02/15 60.5 6.25 6.90
QCOM 150402C00061000 C 04/02/15 61.0 5.75 6.40
QCOM 150402C00061500 C 04/02/15 61.5 5.25 5.90
QCOM 150402C00062000 C 04/02/15 62.0 4.75 5.50
QCOM 150402C00062500 C 04/02/15 62.5 4.25 4.90
QCOM 150402C00063000 C 04/02/15 63.0 3.75 4.40
QCOM 150402C00063500 C 04/02/15 63.5 3.25 3.90
QCOM 150402C00064000 C 04/02/15 64.0 2.82 3.45
QCOM 150402C00064500 C 04/02/15 64.5 2.35 2.88
QCOM 150402C00065000 C 04/02/15 65.0 2.08 2.39
QCOM 150402C00065500 C 04/02/15 65.5 1.69 2.02
QCOM 150402C00066000 C 04/02/15 66.0 1.30 1.50
QCOM 150402C00066500 C 04/02/15 66.5 0.94 1.05
QCOM 150402C00067000 C 04/02/15 67.0 0.65 0.70
QCOM 150402C00067500 C 04/02/15 67.5 0.41 0.46
QCOM 150402C00068000 C 04/02/15 68.0 0.24 0.27
QCOM 150402C00068500 C 04/02/15 68.5 0.13 0.16
QCOM 150402C00069000 C 04/02/15 69.0 0.07 0.10
QCOM 150402C00069500 C 04/02/15 69.5 0.03 0.06
QCOM 150402C00070000 C 04/02/15 70.0 0.02 0.04
QCOM 150402C00070500 C 04/02/15 70.5 0.01 0.04
QCOM 150402C00071000 C 04/02/15 71.0 0.00 0.05
QCOM 150402C00071500 C 04/02/15 71.5 0.00 0.04
QCOM 150402C00072000 C 04/02/15 72.0 0.00 0.04
QCOM 150402C00072500 C 04/02/15 72.5 0.00 0.04
QCOM 150402C00073000 C 04/02/15 73.0 0.00 0.04
QCOM 150402C00073500 C 04/02/15 73.5 0.00 0.03
QCOM 150402C00074000 C 04/02/15 74.0 0.00 0.03
QCOM 150402C00074500 C 04/02/15 74.5 0.00 0.03
QCOM 150402C00075000 C 04/02/15 75.0 0.00 0.03
QCOM 150402C00075500 C 04/02/15 75.5 0.00 0.03
QCOM 150402C00076000 C 04/02/15 76.0 0.00 0.03
QCOM 150402C00076500 C 04/02/15 76.5 0.00 0.03
QCOM 150402C00077000 C 04/02/15 77.0 0.00 0.03
QCOM 150402C00077500 C 04/02/15 77.5 0.00 0.03
QCOM 150402C00078000 C 04/02/15 78.0 0.00 0.03
QCOM 150402C00079000 C 04/02/15 79.0 0.00 0.03
QCOM 150402C00080000 C 04/02/15 80.0 0.00 0.03
QCOM 150402C00081000 C 04/02/15 81.0 0.00 0.03
QCOM 150402C00082000 C 04/02/15 82.0 0.00 0.03
QCOM 150402C00085000 C 04/02/15 85.0 0.00 0.03
QCOM 150402C00090000 C 04/02/15 90.0 0.00 0.03
QCOM 150402C00095000 C 04/02/15 95.0 0.00 0.03
QCOM 150402C00100000 C 04/02/15 100.0 0.00 0.03
QCOM 150402P00048000 P 04/02/15 48.0 0.00 0.03
QCOM 150402P00049000 P 04/02/15 49.0 0.00 0.03
QCOM 150402P00050000 P 04/02/15 50.0 0.00 0.03
QCOM 150402P00052500 P 04/02/15 52.5 0.00 0.03
QCOM 150402P00055000 P 04/02/15 55.0 0.00 0.03
QCOM 150402P00056500 P 04/02/15 56.5 0.00 0.04
QCOM 150402P00057000 P 04/02/15 57.0 0.00 0.04
QCOM 150402P00057500 P 04/02/15 57.5 0.00 0.04
QCOM 150402P00058000 P 04/02/15 58.0 0.00 0.04
QCOM 150402P00058500 P 04/02/15 58.5 0.00 0.04
QCOM 150402P00059000 P 04/02/15 59.0 0.00 0.04
QCOM 150402P00059500 P 04/02/15 59.5 0.00 0.05
QCOM 150402P00060000 P 04/02/15 60.0 0.00 0.05
QCOM 150402P00060500 P 04/02/15 60.5 0.00 0.05
QCOM 150402P00061000 P 04/02/15 61.0 0.00 0.06
QCOM 150402P00061500 P 04/02/15 61.5 0.01 0.03
QCOM 150402P00062000 P 04/02/15 62.0 0.01 0.05
QCOM 150402P00062500 P 04/02/15 62.5 0.01 0.03
QCOM 150402P00063000 P 04/02/15 63.0 0.02 0.04
QCOM 150402P00063500 P 04/02/15 63.5 0.03 0.05
QCOM 150402P00064000 P 04/02/15 64.0 0.05 0.07
QCOM 150402P00064500 P 04/02/15 64.5 0.07 0.10
QCOM 150402P00065000 P 04/02/15 65.0 0.12 0.15
QCOM 150402P00065500 P 04/02/15 65.5 0.18 0.21
QCOM 150402P00066000 P 04/02/15 66.0 0.27 0.31
QCOM 150402P00066500 P 04/02/15 66.5 0.42 0.46
QCOM 150402P00067000 P 04/02/15 67.0 0.61 0.66
QCOM 150402P00067500 P 04/02/15 67.5 0.78 0.92
QCOM 150402P00068000 P 04/02/15 68.0 1.19 1.25
QCOM 150402P00068500 P 04/02/15 68.5 1.57 1.64
QCOM 150402P00069000 P 04/02/15 69.0 2.01 2.08
QCOM 150402P00069500 P 04/02/15 69.5 2.29 2.55
QCOM 150402P00070000 P 04/02/15 70.0 2.65 3.05
QCOM 150402P00070500 P 04/02/15 70.5 3.10 3.55
QCOM 150402P00071000 P 04/02/15 71.0 3.60 4.05
QCOM 150402P00071500 P 04/02/15 71.5 3.45 4.85
QCOM 150402P00072000 P 04/02/15 72.0 3.95 5.35
QCOM 150402P00072500 P 04/02/15 72.5 4.45 5.80
QCOM 150402P00073000 P 04/02/15 73.0 4.95 6.30
QCOM 150402P00073500 P 04/02/15 73.5 5.45 6.80
QCOM 150402P00074000 P 04/02/15 74.0 5.95 7.30
QCOM 150402P00074500 P 04/02/15 74.5 6.45 7.80
QCOM 150402P00075000 P 04/02/15 75.0 6.95 8.30
QCOM 150402P00075500 P 04/02/15 75.5 7.45 8.80
QCOM 150402P00076000 P 04/02/15 76.0 7.80 9.35
QCOM 150402P00076500 P 04/02/15 76.5 8.45 9.80
QCOM 150402P00077000 P 04/02/15 77.0 8.05 10.80
QCOM 150402P00077500 P 04/02/15 77.5 8.75 11.30
QCOM 150402P00078000 P 04/02/15 78.0 8.90 11.70
QCOM 150402P00079000 P 04/02/15 79.0 10.05 13.20
QCOM 150402P00080000 P 04/02/15 80.0 10.75 13.55
QCOM 150402P00081000 P 04/02/15 81.0 12.35 14.05
QCOM 150402P00082000 P 04/02/15 82.0 13.10 15.15
QCOM 150402P00085000 P 04/02/15 85.0 15.95 18.50
QCOM 150402P00090000 P 04/02/15 90.0 21.05 23.50
QCOM 150402P00095000 P 04/02/15 95.0 25.80 28.45
QCOM 150402P00100000 P 04/02/15 100.0 30.80 33.45
QCOM 150410C00056500 C 04/10/15 56.5 10.15 10.95
QCOM 150410C00057000 C 04/10/15 57.0 9.75 10.45
QCOM 150410C00057500 C 04/10/15 57.5 9.25 9.95
QCOM 150410C00058000 C 04/10/15 58.0 8.75 9.45
QCOM 150410C00058500 C 04/10/15 58.5 8.25 8.95
QCOM 150410C00059000 C 04/10/15 59.0 7.75 8.45
QCOM 150410C00059500 C 04/10/15 59.5 7.25 7.95
QCOM 150410C00060000 C 04/10/15 60.0 6.80 7.45
QCOM 150410C00060500 C 04/10/15 60.5 6.30 6.95
QCOM 150410C00061000 C 04/10/15 61.0 5.80 6.45
QCOM 150410C00061500 C 04/10/15 61.5 5.30 5.95
QCOM 150410C00062000 C 04/10/15 62.0 4.85 5.45
QCOM 150410C00062500 C 04/10/15 62.5 4.35 5.00
QCOM 150410C00063000 C 04/10/15 63.0 3.90 4.55
QCOM 150410C00063500 C 04/10/15 63.5 3.45 4.05
QCOM 150410C00064000 C 04/10/15 64.0 3.20 3.55
QCOM 150410C00064500 C 04/10/15 64.5 2.75 3.20
QCOM 150410C00065000 C 04/10/15 65.0 2.39 2.47
QCOM 150410C00065500 C 04/10/15 65.5 2.00 2.08
QCOM 150410C00066000 C 04/10/15 66.0 1.63 1.80
QCOM 150410C00066500 C 04/10/15 66.5 1.31 1.39
QCOM 150410C00067000 C 04/10/15 67.0 1.03 1.10
QCOM 150410C00067500 C 04/10/15 67.5 0.79 0.85
QCOM 150410C00068000 C 04/10/15 68.0 0.59 0.64
QCOM 150410C00068500 C 04/10/15 68.5 0.43 0.48
QCOM 150410C00069000 C 04/10/15 69.0 0.31 0.35
QCOM 150410C00069500 C 04/10/15 69.5 0.22 0.26
QCOM 150410C00070000 C 04/10/15 70.0 0.16 0.19
QCOM 150410C00070500 C 04/10/15 70.5 0.11 0.15
QCOM 150410C00071000 C 04/10/15 71.0 0.07 0.10
QCOM 150410C00071500 C 04/10/15 71.5 0.04 0.09
QCOM 150410C00072000 C 04/10/15 72.0 0.03 0.07
QCOM 150410C00072500 C 04/10/15 72.5 0.02 0.06
QCOM 150410C00073000 C 04/10/15 73.0 0.02 0.03
QCOM 150410C00073500 C 04/10/15 73.5 0.01 0.05
QCOM 150410C00074000 C 04/10/15 74.0 0.01 0.05
QCOM 150410C00074500 C 04/10/15 74.5 0.00 0.04
QCOM 150410C00075000 C 04/10/15 75.0 0.00 0.04
QCOM 150410C00075500 C 04/10/15 75.5 0.00 0.04
QCOM 150410C00076000 C 04/10/15 76.0 0.00 0.04
QCOM 150410C00076500 C 04/10/15 76.5 0.00 0.04
QCOM 150410C00077000 C 04/10/15 77.0 0.00 0.04
QCOM 150410C00077500 C 04/10/15 77.5 0.00 0.04
QCOM 150410C00078000 C 04/10/15 78.0 0.00 0.03
QCOM 150410C00078500 C 04/10/15 78.5 0.00 0.03
QCOM 150410C00079000 C 04/10/15 79.0 0.00 0.03
QCOM 150410C00080000 C 04/10/15 80.0 0.00 0.03
QCOM 150410C00081000 C 04/10/15 81.0 0.00 0.03
QCOM 150410C00082000 C 04/10/15 82.0 0.00 0.03
QCOM 150410P00056500 P 04/10/15 56.5 0.01 0.05
QCOM 150410P00057000 P 04/10/15 57.0 0.01 0.06
QCOM 150410P00057500 P 04/10/15 57.5 0.01 0.06
QCOM 150410P00058000 P 04/10/15 58.0 0.02 0.07
QCOM 150410P00058500 P 04/10/15 58.5 0.02 0.07
QCOM 150410P00059000 P 04/10/15 59.0 0.02 0.07
QCOM 150410P00059500 P 04/10/15 59.5 0.02 0.08
QCOM 150410P00060000 P 04/10/15 60.0 0.03 0.08
QCOM 150410P00060500 P 04/10/15 60.5 0.03 0.09
QCOM 150410P00061000 P 04/10/15 61.0 0.04 0.10
QCOM 150410P00061500 P 04/10/15 61.5 0.05 0.11
QCOM 150410P00062000 P 04/10/15 62.0 0.06 0.13
QCOM 150410P00062500 P 04/10/15 62.5 0.09 0.13
QCOM 150410P00063000 P 04/10/15 63.0 0.11 0.16
QCOM 150410P00063500 P 04/10/15 63.5 0.15 0.19
QCOM 150410P00064000 P 04/10/15 64.0 0.20 0.25
QCOM 150410P00064500 P 04/10/15 64.5 0.27 0.31
QCOM 150410P00065000 P 04/10/15 65.0 0.36 0.40
QCOM 150410P00065500 P 04/10/15 65.5 0.47 0.51
QCOM 150410P00066000 P 04/10/15 66.0 0.61 0.65
QCOM 150410P00066500 P 04/10/15 66.5 0.78 0.83
QCOM 150410P00067000 P 04/10/15 67.0 0.99 1.04
QCOM 150410P00067500 P 04/10/15 67.5 1.24 1.30
QCOM 150410P00068000 P 04/10/15 68.0 1.50 1.60
QCOM 150410P00068500 P 04/10/15 68.5 1.81 1.94
QCOM 150410P00069000 P 04/10/15 69.0 2.19 2.32
QCOM 150410P00069500 P 04/10/15 69.5 2.39 2.73
QCOM 150410P00070000 P 04/10/15 70.0 2.82 3.25
QCOM 150410P00070500 P 04/10/15 70.5 3.35 3.65
QCOM 150410P00071000 P 04/10/15 71.0 3.85 4.10
QCOM 150410P00071500 P 04/10/15 71.5 3.55 4.80
QCOM 150410P00072000 P 04/10/15 72.0 4.00 5.25
QCOM 150410P00072500 P 04/10/15 72.5 5.10 5.75
QCOM 150410P00073000 P 04/10/15 73.0 4.95 6.25
QCOM 150410P00073500 P 04/10/15 73.5 5.45 6.75
QCOM 150410P00074000 P 04/10/15 74.0 5.90 7.25
QCOM 150410P00074500 P 04/10/15 74.5 6.40 7.75
QCOM 150410P00075000 P 04/10/15 75.0 6.80 8.25
QCOM 150410P00075500 P 04/10/15 75.5 7.25 8.80
QCOM 150410P00076000 P 04/10/15 76.0 7.75 9.30
QCOM 150410P00076500 P 04/10/15 76.5 8.30 9.80
QCOM 150410P00077000 P 04/10/15 77.0 8.05 11.05
QCOM 150410P00077500 P 04/10/15 77.5 8.55 11.50
QCOM 150410P00078000 P 04/10/15 78.0 8.80 11.30
QCOM 150410P00078500 P 04/10/15 78.5 9.80 11.90
QCOM 150410P00079000 P 04/10/15 79.0 10.40 12.75
QCOM 150410P00080000 P 04/10/15 80.0 11.30 13.40
QCOM 150410P00081000 P 04/10/15 81.0 12.05 14.40
QCOM 150410P00082000 P 04/10/15 82.0 12.95 15.45
QCOM 150417C00045000 C 04/17/15 45.0 21.45 22.45
QCOM 150417C00050000 C 04/17/15 50.0 16.75 17.45
QCOM 150417C00055000 C 04/17/15 55.0 11.75 12.45
QCOM 150417C00057500 C 04/17/15 57.5 9.35 9.95
QCOM 150417C00058000 C 04/17/15 58.0 8.85 9.35
QCOM 150417C00058500 C 04/17/15 58.5 8.30 8.95
QCOM 150417C00059000 C 04/17/15 59.0 7.80 8.50
QCOM 150417C00059500 C 04/17/15 59.5 7.30 8.00
QCOM 150417C00060000 C 04/17/15 60.0 6.85 7.50
QCOM 150417C00060500 C 04/17/15 60.5 6.35 7.00
QCOM 150417C00061000 C 04/17/15 61.0 5.85 6.55
QCOM 150417C00061500 C 04/17/15 61.5 5.40 6.05
QCOM 150417C00062000 C 04/17/15 62.0 4.90 5.60
QCOM 150417C00062500 C 04/17/15 62.5 4.45 5.10
QCOM 150417C00063000 C 04/17/15 63.0 4.00 4.65
QCOM 150417C00063500 C 04/17/15 63.5 3.60 4.20
QCOM 150417C00064000 C 04/17/15 64.0 3.15 3.70
QCOM 150417C00064500 C 04/17/15 64.5 2.98 3.05
QCOM 150417C00065000 C 04/17/15 65.0 2.58 2.72
QCOM 150417C00065500 C 04/17/15 65.5 2.21 2.30
QCOM 150417C00066000 C 04/17/15 66.0 1.87 2.03
QCOM 150417C00066500 C 04/17/15 66.5 1.55 1.61
QCOM 150417C00067000 C 04/17/15 67.0 1.27 1.33
QCOM 150417C00067500 C 04/17/15 67.5 1.02 1.07
QCOM 150417C00068000 C 04/17/15 68.0 0.81 0.85
QCOM 150417C00068500 C 04/17/15 68.5 0.63 0.69
QCOM 150417C00069000 C 04/17/15 69.0 0.49 0.52
QCOM 150417C00069500 C 04/17/15 69.5 0.37 0.40
QCOM 150417C00070000 C 04/17/15 70.0 0.28 0.31
QCOM 150417C00070500 C 04/17/15 70.5 0.21 0.24
QCOM 150417C00071000 C 04/17/15 71.0 0.16 0.18
QCOM 150417C00071500 C 04/17/15 71.5 0.12 0.14
QCOM 150417C00072000 C 04/17/15 72.0 0.09 0.12
QCOM 150417C00072500 C 04/17/15 72.5 0.08 0.09
QCOM 150417C00073000 C 04/17/15 73.0 0.05 0.08
QCOM 150417C00073500 C 04/17/15 73.5 0.04 0.10
QCOM 150417C00074000 C 04/17/15 74.0 0.03 0.06
QCOM 150417C00074500 C 04/17/15 74.5 0.02 0.06
QCOM 150417C00075000 C 04/17/15 75.0 0.03 0.04
QCOM 150417C00075500 C 04/17/15 75.5 0.02 0.05
QCOM 150417C00076000 C 04/17/15 76.0 0.01 0.05
QCOM 150417C00076500 C 04/17/15 76.5 0.00 0.04
QCOM 150417C00077000 C 04/17/15 77.0 0.00 0.04
QCOM 150417C00077500 C 04/17/15 77.5 0.00 0.04
QCOM 150417C00078000 C 04/17/15 78.0 0.00 0.04
QCOM 150417C00078500 C 04/17/15 78.5 0.00 0.04
QCOM 150417C00079000 C 04/17/15 79.0 0.00 0.04
QCOM 150417C00080000 C 04/17/15 80.0 0.02 0.04
QCOM 150417C00081000 C 04/17/15 81.0 0.00 0.03
QCOM 150417C00082000 C 04/17/15 82.0 0.00 0.03
QCOM 150417C00082500 C 04/17/15 82.5 0.00 0.03
QCOM 150417C00083000 C 04/17/15 83.0 0.00 0.03
QCOM 150417C00084000 C 04/17/15 84.0 0.00 0.03
QCOM 150417C00085000 C 04/17/15 85.0 0.00 0.03
QCOM 150417C00086000 C 04/17/15 86.0 0.00 0.03
QCOM 150417C00090000 C 04/17/15 90.0 0.00 0.03
QCOM 150417C00095000 C 04/17/15 95.0 0.00 0.03
QCOM 150417C00100000 C 04/17/15 100.0 0.00 0.03
QCOM 150417P00045000 P 04/17/15 45.0 0.00 0.01
QCOM 150417P00050000 P 04/17/15 50.0 0.00 0.01
QCOM 150417P00055000 P 04/17/15 55.0 0.02 0.05
QCOM 150417P00057500 P 04/17/15 57.5 0.04 0.05
QCOM 150417P00058000 P 04/17/15 58.0 0.04 0.07
QCOM 150417P00058500 P 04/17/15 58.5 0.05 0.07
QCOM 150417P00059000 P 04/17/15 59.0 0.06 0.08
QCOM 150417P00059500 P 04/17/15 59.5 0.07 0.09
QCOM 150417P00060000 P 04/17/15 60.0 0.08 0.10
QCOM 150417P00060500 P 04/17/15 60.5 0.10 0.12
QCOM 150417P00061000 P 04/17/15 61.0 0.11 0.14
QCOM 150417P00061500 P 04/17/15 61.5 0.13 0.16
QCOM 150417P00062000 P 04/17/15 62.0 0.16 0.19
QCOM 150417P00062500 P 04/17/15 62.5 0.19 0.22
QCOM 150417P00063000 P 04/17/15 63.0 0.24 0.26
QCOM 150417P00063500 P 04/17/15 63.5 0.29 0.32
QCOM 150417P00064000 P 04/17/15 64.0 0.36 0.39
QCOM 150417P00064500 P 04/17/15 64.5 0.44 0.47
QCOM 150417P00065000 P 04/17/15 65.0 0.55 0.58
QCOM 150417P00065500 P 04/17/15 65.5 0.67 0.71
QCOM 150417P00066000 P 04/17/15 66.0 0.82 0.86
QCOM 150417P00066500 P 04/17/15 66.5 1.00 1.05
QCOM 150417P00067000 P 04/17/15 67.0 1.22 1.27
QCOM 150417P00067500 P 04/17/15 67.5 1.47 1.52
QCOM 150417P00068000 P 04/17/15 68.0 1.75 1.81
QCOM 150417P00068500 P 04/17/15 68.5 2.06 2.13
QCOM 150417P00069000 P 04/17/15 69.0 2.34 2.48
QCOM 150417P00069500 P 04/17/15 69.5 2.74 2.88
QCOM 150417P00070000 P 04/17/15 70.0 3.15 3.30
QCOM 150417P00070500 P 04/17/15 70.5 3.35 3.85
QCOM 150417P00071000 P 04/17/15 71.0 3.85 4.15
QCOM 150417P00071500 P 04/17/15 71.5 3.85 4.85
QCOM 150417P00072000 P 04/17/15 72.0 4.30 5.35
QCOM 150417P00072500 P 04/17/15 72.5 5.30 5.85
QCOM 150417P00073000 P 04/17/15 73.0 5.25 6.30
QCOM 150417P00073500 P 04/17/15 73.5 5.80 6.80
QCOM 150417P00074000 P 04/17/15 74.0 6.30 7.30
QCOM 150417P00074500 P 04/17/15 74.5 6.75 7.80
QCOM 150417P00075000 P 04/17/15 75.0 7.75 8.20
QCOM 150417P00075500 P 04/17/15 75.5 7.80 8.80
QCOM 150417P00076000 P 04/17/15 76.0 8.35 9.30
QCOM 150417P00076500 P 04/17/15 76.5 8.75 9.75
QCOM 150417P00077000 P 04/17/15 77.0 9.50 10.15
QCOM 150417P00077500 P 04/17/15 77.5 10.05 10.70
QCOM 150417P00078000 P 04/17/15 78.0 9.40 11.75
QCOM 150417P00078500 P 04/17/15 78.5 10.25 12.00
QCOM 150417P00079000 P 04/17/15 79.0 10.80 12.05
QCOM 150417P00080000 P 04/17/15 80.0 11.95 13.30
QCOM 150417P00081000 P 04/17/15 81.0 12.85 14.40
QCOM 150417P00082000 P 04/17/15 82.0 13.60 15.35
QCOM 150417P00082500 P 04/17/15 82.5 14.35 15.60
QCOM 150417P00083000 P 04/17/15 83.0 13.90 17.15
QCOM 150417P00084000 P 04/17/15 84.0 15.85 17.20
QCOM 150417P00085000 P 04/17/15 85.0 16.90 18.30
QCOM 150417P00086000 P 04/17/15 86.0 17.35 19.80
QCOM 150417P00090000 P 04/17/15 90.0 21.25 24.20
QCOM 150417P00095000 P 04/17/15 95.0 26.00 29.50
QCOM 150417P00100000 P 04/17/15 100.0 31.55 33.60
QCOM 150424C00055000 C 04/24/15 55.0 11.80 12.90
QCOM 150424C00059000 C 04/24/15 59.0 8.05 8.90
QCOM 150424C00060000 C 04/24/15 60.0 7.20 7.85
QCOM 150424C00060500 C 04/24/15 60.5 6.75 7.35
QCOM 150424C00061000 C 04/24/15 61.0 6.30 6.95
QCOM 150424C00061500 C 04/24/15 61.5 5.85 6.50
QCOM 150424C00062000 C 04/24/15 62.0 5.45 6.05
QCOM 150424C00062500 C 04/24/15 62.5 5.25 5.50
QCOM 150424C00063000 C 04/24/15 63.0 4.85 5.10
QCOM 150424C00063500 C 04/24/15 63.5 4.45 4.70
QCOM 150424C00064000 C 04/24/15 64.0 4.10 4.30
QCOM 150424C00064500 C 04/24/15 64.5 3.75 3.95
QCOM 150424C00065000 C 04/24/15 65.0 3.40 3.60
QCOM 150424C00065500 C 04/24/15 65.5 3.05 3.25
QCOM 150424C00066000 C 04/24/15 66.0 2.78 2.97
QCOM 150424C00066500 C 04/24/15 66.5 2.49 2.68
QCOM 150424C00067000 C 04/24/15 67.0 2.22 2.30
QCOM 150424C00067500 C 04/24/15 67.5 1.96 2.04
QCOM 150424C00068000 C 04/24/15 68.0 1.74 1.84
QCOM 150424C00068500 C 04/24/15 68.5 1.50 1.69
QCOM 150424C00069000 C 04/24/15 69.0 1.32 1.42
QCOM 150424C00069500 C 04/24/15 69.5 1.13 1.28
QCOM 150424C00070000 C 04/24/15 70.0 0.98 1.08
QCOM 150424C00070500 C 04/24/15 70.5 0.86 0.96
QCOM 150424C00071000 C 04/24/15 71.0 0.71 0.87
QCOM 150424C00071500 C 04/24/15 71.5 0.63 0.72
QCOM 150424C00072000 C 04/24/15 72.0 0.53 0.58
QCOM 150424C00072500 C 04/24/15 72.5 0.44 0.54
QCOM 150424C00073000 C 04/24/15 73.0 0.37 0.46
QCOM 150424C00073500 C 04/24/15 73.5 0.32 0.39
QCOM 150424C00074000 C 04/24/15 74.0 0.26 0.30
QCOM 150424C00074500 C 04/24/15 74.5 0.22 0.28
QCOM 150424C00075000 C 04/24/15 75.0 0.19 0.21
QCOM 150424C00075500 C 04/24/15 75.5 0.14 0.22
QCOM 150424C00076000 C 04/24/15 76.0 0.11 0.17
QCOM 150424C00076500 C 04/24/15 76.5 0.09 0.15
QCOM 150424C00077000 C 04/24/15 77.0 0.08 0.14
QCOM 150424C00077500 C 04/24/15 77.5 0.06 0.13
QCOM 150424C00078000 C 04/24/15 78.0 0.05 0.13
QCOM 150424C00079000 C 04/24/15 79.0 0.04 0.11
QCOM 150424C00080000 C 04/24/15 80.0 0.03 0.09
QCOM 150424C00081000 C 04/24/15 81.0 0.02 0.07
QCOM 150424C00082000 C 04/24/15 82.0 0.01 0.06
QCOM 150424C00085000 C 04/24/15 85.0 0.00 0.05
QCOM 150424P00055000 P 04/24/15 55.0 0.09 0.21
QCOM 150424P00059000 P 04/24/15 59.0 0.25 0.39
QCOM 150424P00060000 P 04/24/15 60.0 0.36 0.42
QCOM 150424P00060500 P 04/24/15 60.5 0.42 0.50
QCOM 150424P00061000 P 04/24/15 61.0 0.47 0.58
QCOM 150424P00061500 P 04/24/15 61.5 0.53 0.65
QCOM 150424P00062000 P 04/24/15 62.0 0.61 0.69
QCOM 150424P00062500 P 04/24/15 62.5 0.71 0.78
QCOM 150424P00063000 P 04/24/15 63.0 0.78 0.88
QCOM 150424P00063500 P 04/24/15 63.5 0.88 0.99
QCOM 150424P00064000 P 04/24/15 64.0 1.06 1.12
QCOM 150424P00064500 P 04/24/15 64.5 1.15 1.26
QCOM 150424P00065000 P 04/24/15 65.0 1.30 1.42
QCOM 150424P00065500 P 04/24/15 65.5 1.48 1.59
QCOM 150424P00066000 P 04/24/15 66.0 1.61 1.79
QCOM 150424P00066500 P 04/24/15 66.5 1.85 2.00
QCOM 150424P00067000 P 04/24/15 67.0 2.16 2.22
QCOM 150424P00067500 P 04/24/15 67.5 2.39 2.47
QCOM 150424P00068000 P 04/24/15 68.0 2.55 2.74
QCOM 150424P00068500 P 04/24/15 68.5 2.82 3.05
QCOM 150424P00069000 P 04/24/15 69.0 3.15 3.35
QCOM 150424P00069500 P 04/24/15 69.5 3.45 3.70
QCOM 150424P00070000 P 04/24/15 70.0 3.80 4.00
QCOM 150424P00070500 P 04/24/15 70.5 4.15 4.35
QCOM 150424P00071000 P 04/24/15 71.0 4.55 4.75
QCOM 150424P00071500 P 04/24/15 71.5 4.95 5.15
QCOM 150424P00072000 P 04/24/15 72.0 5.35 5.55
QCOM 150424P00072500 P 04/24/15 72.5 5.60 6.20
QCOM 150424P00073000 P 04/24/15 73.0 5.45 6.60
QCOM 150424P00073500 P 04/24/15 73.5 5.85 7.05
QCOM 150424P00074000 P 04/24/15 74.0 6.30 7.50
QCOM 150424P00074500 P 04/24/15 74.5 6.70 8.00
QCOM 150424P00075000 P 04/24/15 75.0 7.75 8.45
QCOM 150424P00075500 P 04/24/15 75.5 8.05 8.90
QCOM 150424P00076000 P 04/24/15 76.0 8.65 9.40
QCOM 150424P00076500 P 04/24/15 76.5 9.20 9.85
QCOM 150424P00077000 P 04/24/15 77.0 9.50 10.35
QCOM 150424P00077500 P 04/24/15 77.5 9.40 11.05
QCOM 150424P00078000 P 04/24/15 78.0 9.90 11.35
QCOM 150424P00079000 P 04/24/15 79.0 10.85 12.35
QCOM 150424P00080000 P 04/24/15 80.0 11.45 13.45
QCOM 150424P00081000 P 04/24/15 81.0 12.85 14.70
QCOM 150424P00082000 P 04/24/15 82.0 13.45 15.40
QCOM 150424P00085000 P 04/24/15 85.0 16.45 18.90
QCOM 150501C00055000 C 05/01/15 55.0 11.80 13.65
QCOM 150501C00059000 C 05/01/15 59.0 8.15 8.90
QCOM 150501C00060000 C 05/01/15 60.0 7.20 7.90
QCOM 150501C00060500 C 05/01/15 60.5 6.80 7.45
QCOM 150501C00061000 C 05/01/15 61.0 6.40 7.00
QCOM 150501C00061500 C 05/01/15 61.5 5.95 6.55
QCOM 150501C00062000 C 05/01/15 62.0 5.55 6.15
QCOM 150501C00062500 C 05/01/15 62.5 5.35 5.60
QCOM 150501C00063000 C 05/01/15 63.0 4.95 5.15
QCOM 150501C00063500 C 05/01/15 63.5 4.55 4.80
QCOM 150501C00064000 C 05/01/15 64.0 4.20 4.40
QCOM 150501C00064500 C 05/01/15 64.5 3.85 4.05
QCOM 150501C00065000 C 05/01/15 65.0 3.50 3.70
QCOM 150501C00065500 C 05/01/15 65.5 3.15 3.40
QCOM 150501C00066000 C 05/01/15 66.0 2.89 3.05
QCOM 150501C00066500 C 05/01/15 66.5 2.59 2.79
QCOM 150501C00067000 C 05/01/15 67.0 2.34 2.41
QCOM 150501C00067500 C 05/01/15 67.5 2.07 2.15
QCOM 150501C00068000 C 05/01/15 68.0 1.85 1.92
QCOM 150501C00068500 C 05/01/15 68.5 1.64 1.77
QCOM 150501C00069000 C 05/01/15 69.0 1.42 1.53
QCOM 150501C00069500 C 05/01/15 69.5 1.25 1.37
QCOM 150501C00070000 C 05/01/15 70.0 1.09 1.16
QCOM 150501C00070500 C 05/01/15 70.5 0.95 1.01
QCOM 150501C00071000 C 05/01/15 71.0 0.82 0.95
QCOM 150501C00071500 C 05/01/15 71.5 0.70 0.80
QCOM 150501C00072000 C 05/01/15 72.0 0.61 0.71
QCOM 150501C00072500 C 05/01/15 72.5 0.52 0.61
QCOM 150501C00073000 C 05/01/15 73.0 0.44 0.52
QCOM 150501C00073500 C 05/01/15 73.5 0.37 0.45
QCOM 150501C00074000 C 05/01/15 74.0 0.31 0.38
QCOM 150501C00074500 C 05/01/15 74.5 0.25 0.33
QCOM 150501C00075000 C 05/01/15 75.0 0.21 0.28
QCOM 150501C00075500 C 05/01/15 75.5 0.17 0.24
QCOM 150501C00076000 C 05/01/15 76.0 0.15 0.20
QCOM 150501C00076500 C 05/01/15 76.5 0.12 0.17
QCOM 150501C00077000 C 05/01/15 77.0 0.11 0.15
QCOM 150501C00077500 C 05/01/15 77.5 0.08 0.13
QCOM 150501C00078000 C 05/01/15 78.0 0.07 0.13
QCOM 150501C00079000 C 05/01/15 79.0 0.05 0.12
QCOM 150501C00080000 C 05/01/15 80.0 0.03 0.10
QCOM 150501C00081000 C 05/01/15 81.0 0.02 0.08
QCOM 150501C00082000 C 05/01/15 82.0 0.02 0.07
QCOM 150501C00085000 C 05/01/15 85.0 0.00 0.05
QCOM 150501P00055000 P 05/01/15 55.0 0.11 0.25
QCOM 150501P00059000 P 05/01/15 59.0 0.30 0.43
QCOM 150501P00060000 P 05/01/15 60.0 0.42 0.49
QCOM 150501P00060500 P 05/01/15 60.5 0.47 0.55
QCOM 150501P00061000 P 05/01/15 61.0 0.54 0.61
QCOM 150501P00061500 P 05/01/15 61.5 0.60 0.70
QCOM 150501P00062000 P 05/01/15 62.0 0.67 0.79
QCOM 150501P00062500 P 05/01/15 62.5 0.78 0.86
QCOM 150501P00063000 P 05/01/15 63.0 0.86 0.98
QCOM 150501P00063500 P 05/01/15 63.5 1.01 1.09
QCOM 150501P00064000 P 05/01/15 64.0 1.14 1.22
QCOM 150501P00064500 P 05/01/15 64.5 1.28 1.37
QCOM 150501P00065000 P 05/01/15 65.0 1.44 1.52
QCOM 150501P00065500 P 05/01/15 65.5 1.61 1.70
QCOM 150501P00066000 P 05/01/15 66.0 1.77 1.89
QCOM 150501P00066500 P 05/01/15 66.5 2.00 2.11
QCOM 150501P00067000 P 05/01/15 67.0 2.26 2.33
QCOM 150501P00067500 P 05/01/15 67.5 2.50 2.58
QCOM 150501P00068000 P 05/01/15 68.0 2.67 2.85
QCOM 150501P00068500 P 05/01/15 68.5 2.91 3.15
QCOM 150501P00069000 P 05/01/15 69.0 3.25 3.45
QCOM 150501P00069500 P 05/01/15 69.5 3.55 3.80
QCOM 150501P00070000 P 05/01/15 70.0 3.90 4.10
QCOM 150501P00070500 P 05/01/15 70.5 4.25 4.45
QCOM 150501P00071000 P 05/01/15 71.0 4.60 4.85
QCOM 150501P00071500 P 05/01/15 71.5 5.00 5.20
QCOM 150501P00072000 P 05/01/15 72.0 5.40 5.60
QCOM 150501P00072500 P 05/01/15 72.5 5.15 6.25
QCOM 150501P00073000 P 05/01/15 73.0 5.50 6.65
QCOM 150501P00073500 P 05/01/15 73.5 5.95 7.10
QCOM 150501P00074000 P 05/01/15 74.0 6.35 7.55
QCOM 150501P00074500 P 05/01/15 74.5 6.80 8.00
QCOM 150501P00075000 P 05/01/15 75.0 7.20 8.45
QCOM 150501P00075500 P 05/01/15 75.5 7.65 8.95
QCOM 150501P00076000 P 05/01/15 76.0 8.75 9.40
QCOM 150501P00076500 P 05/01/15 76.5 9.25 9.90
QCOM 150501P00077000 P 05/01/15 77.0 9.70 10.40
QCOM 150501P00077500 P 05/01/15 77.5 9.30 11.00
QCOM 150501P00078000 P 05/01/15 78.0 9.45 11.70
QCOM 150501P00079000 P 05/01/15 79.0 10.70 12.30
QCOM 150501P00080000 P 05/01/15 80.0 11.45 13.45
QCOM 150501P00081000 P 05/01/15 81.0 12.60 14.45
QCOM 150501P00082000 P 05/01/15 82.0 13.70 15.30
QCOM 150501P00085000 P 05/01/15 85.0 16.55 18.65
QCOM 150508C00055000 C 05/08/15 55.0 11.85 13.70
QCOM 150508C00059000 C 05/08/15 59.0 8.20 9.50
QCOM 150508C00060000 C 05/08/15 60.0 7.30 8.60
QCOM 150508C00060500 C 05/08/15 60.5 6.90 8.15
QCOM 150508C00061000 C 05/08/15 61.0 6.40 7.70
QCOM 150508C00061500 C 05/08/15 61.5 6.05 6.95
QCOM 150508C00062000 C 05/08/15 62.0 5.65 6.25
QCOM 150508C00062500 C 05/08/15 62.5 5.45 5.65
QCOM 150508C00063000 C 05/08/15 63.0 5.05 5.30
QCOM 150508C00063500 C 05/08/15 63.5 4.65 4.90
QCOM 150508C00064000 C 05/08/15 64.0 4.30 4.50
QCOM 150508C00064500 C 05/08/15 64.5 3.95 4.15
QCOM 150508C00065000 C 05/08/15 65.0 3.60 3.80
QCOM 150508C00065500 C 05/08/15 65.5 3.25 3.50
QCOM 150508C00066000 C 05/08/15 66.0 2.97 3.15
QCOM 150508C00066500 C 05/08/15 66.5 2.69 2.89
QCOM 150508C00067000 C 05/08/15 67.0 2.41 2.50
QCOM 150508C00067500 C 05/08/15 67.5 2.16 2.25
QCOM 150508C00068000 C 05/08/15 68.0 1.92 2.01
QCOM 150508C00068500 C 05/08/15 68.5 1.71 1.88
QCOM 150508C00069000 C 05/08/15 69.0 1.50 1.68
QCOM 150508C00069500 C 05/08/15 69.5 1.33 1.49
QCOM 150508C00070000 C 05/08/15 70.0 1.16 1.25
QCOM 150508C00070500 C 05/08/15 70.5 1.01 1.14
QCOM 150508C00071000 C 05/08/15 71.0 0.87 1.01
QCOM 150508C00071500 C 05/08/15 71.5 0.75 0.87
QCOM 150508C00072000 C 05/08/15 72.0 0.65 0.75
QCOM 150508C00072500 C 05/08/15 72.5 0.55 0.65
QCOM 150508C00073000 C 05/08/15 73.0 0.44 0.56
QCOM 150508C00073500 C 05/08/15 73.5 0.40 0.48
QCOM 150508C00074000 C 05/08/15 74.0 0.34 0.40
QCOM 150508C00074500 C 05/08/15 74.5 0.28 0.35
QCOM 150508C00075000 C 05/08/15 75.0 0.24 0.28
QCOM 150508C00075500 C 05/08/15 75.5 0.21 0.24
QCOM 150508C00076000 C 05/08/15 76.0 0.17 0.22
QCOM 150508C00077000 C 05/08/15 77.0 0.11 0.20
QCOM 150508C00078000 C 05/08/15 78.0 0.08 0.13
QCOM 150508C00080000 C 05/08/15 80.0 0.04 0.10
QCOM 150508P00055000 P 05/08/15 55.0 0.14 0.25
QCOM 150508P00059000 P 05/08/15 59.0 0.35 0.45
QCOM 150508P00060000 P 05/08/15 60.0 0.46 0.53
QCOM 150508P00060500 P 05/08/15 60.5 0.52 0.61
QCOM 150508P00061000 P 05/08/15 61.0 0.60 0.67
QCOM 150508P00061500 P 05/08/15 61.5 0.66 0.77
QCOM 150508P00062000 P 05/08/15 62.0 0.74 0.83
QCOM 150508P00062500 P 05/08/15 62.5 0.82 0.95
QCOM 150508P00063000 P 05/08/15 63.0 0.93 1.04
QCOM 150508P00063500 P 05/08/15 63.5 1.04 1.16
QCOM 150508P00064000 P 05/08/15 64.0 1.20 1.28
QCOM 150508P00064500 P 05/08/15 64.5 1.34 1.43
QCOM 150508P00065000 P 05/08/15 65.0 1.53 1.59
QCOM 150508P00065500 P 05/08/15 65.5 1.67 1.77
QCOM 150508P00066000 P 05/08/15 66.0 1.87 1.97
QCOM 150508P00066500 P 05/08/15 66.5 2.08 2.18
QCOM 150508P00067000 P 05/08/15 67.0 2.34 2.41
QCOM 150508P00067500 P 05/08/15 67.5 2.58 2.65
QCOM 150508P00068000 P 05/08/15 68.0 2.73 2.92
QCOM 150508P00068500 P 05/08/15 68.5 2.98 3.20
QCOM 150508P00069000 P 05/08/15 69.0 3.30 3.55
QCOM 150508P00069500 P 05/08/15 69.5 3.60 3.85
QCOM 150508P00070000 P 05/08/15 70.0 3.95 4.15
QCOM 150508P00070500 P 05/08/15 70.5 4.30 4.50
QCOM 150508P00071000 P 05/08/15 71.0 4.65 4.90
QCOM 150508P00071500 P 05/08/15 71.5 5.05 5.25
QCOM 150508P00072000 P 05/08/15 72.0 5.45 5.65
QCOM 150508P00072500 P 05/08/15 72.5 5.85 6.05
QCOM 150508P00073000 P 05/08/15 73.0 5.60 6.70
QCOM 150508P00073500 P 05/08/15 73.5 6.00 7.15
QCOM 150508P00074000 P 05/08/15 74.0 6.40 7.55
QCOM 150508P00074500 P 05/08/15 74.5 6.80 8.00
QCOM 150508P00075000 P 05/08/15 75.0 7.25 8.50
QCOM 150508P00075500 P 05/08/15 75.5 7.70 8.95
QCOM 150508P00076000 P 05/08/15 76.0 8.15 9.40
QCOM 150508P00077000 P 05/08/15 77.0 8.85 10.75
QCOM 150508P00078000 P 05/08/15 78.0 9.50 11.70
QCOM 150508P00080000 P 05/08/15 80.0 11.95 13.65
QCOM 150515C00035000 C 05/15/15 35.0 31.45 32.60
QCOM 150515C00040000 C 05/15/15 40.0 26.30 27.60
QCOM 150515C00045000 C 05/15/15 45.0 21.50 23.40
QCOM 150515C00050000 C 05/15/15 50.0 16.25 18.35
QCOM 150515C00055000 C 05/15/15 55.0 11.90 13.40
QCOM 150515C00057500 C 05/15/15 57.5 9.60 10.95
QCOM 150515C00060000 C 05/15/15 60.0 7.35 8.60
QCOM 150515C00062500 C 05/15/15 62.5 5.30 5.85
QCOM 150515C00065000 C 05/15/15 65.0 3.65 3.85
QCOM 150515C00067500 C 05/15/15 67.5 2.25 2.31
QCOM 150515C00070000 C 05/15/15 70.0 1.23 1.31
QCOM 150515C00072500 C 05/15/15 72.5 0.61 0.66
QCOM 150515C00075000 C 05/15/15 75.0 0.27 0.30
QCOM 150515C00077500 C 05/15/15 77.5 0.12 0.15
QCOM 150515C00080000 C 05/15/15 80.0 0.05 0.10
QCOM 150515C00085000 C 05/15/15 85.0 0.01 0.08
QCOM 150515C00090000 C 05/15/15 90.0 0.00 0.06
QCOM 150515C00095000 C 05/15/15 95.0 0.00 0.04
QCOM 150515C00100000 C 05/15/15 100.0 0.00 0.04
QCOM 150515C00105000 C 05/15/15 105.0 0.00 0.03
QCOM 150515P00035000 P 05/15/15 35.0 0.00 0.02
QCOM 150515P00040000 P 05/15/15 40.0 0.00 0.03
QCOM 150515P00045000 P 05/15/15 45.0 0.02 0.04
QCOM 150515P00050000 P 05/15/15 50.0 0.07 0.11
QCOM 150515P00055000 P 05/15/15 55.0 0.18 0.22
QCOM 150515P00057500 P 05/15/15 57.5 0.30 0.33
QCOM 150515P00060000 P 05/15/15 60.0 0.50 0.56
QCOM 150515P00062500 P 05/15/15 62.5 0.93 0.97
QCOM 150515P00065000 P 05/15/15 65.0 1.60 1.65
QCOM 150515P00067500 P 05/15/15 67.5 2.65 2.71
QCOM 150515P00070000 P 05/15/15 70.0 4.00 4.20
QCOM 150515P00072500 P 05/15/15 72.5 5.75 6.20
QCOM 150515P00075000 P 05/15/15 75.0 7.85 8.50
QCOM 150515P00077500 P 05/15/15 77.5 10.05 10.85
QCOM 150515P00080000 P 05/15/15 80.0 11.95 13.50
QCOM 150515P00085000 P 05/15/15 85.0 16.65 18.40
QCOM 150515P00090000 P 05/15/15 90.0 21.05 24.25
QCOM 150515P00095000 P 05/15/15 95.0 26.05 29.30
QCOM 150515P00100000 P 05/15/15 100.0 31.05 34.30
QCOM 150515P00105000 P 05/15/15 105.0 36.80 38.30
QCOM 150619C00050000 C 06/19/15 50.0 16.85 18.35
QCOM 150619C00055000 C 06/19/15 55.0 11.95 13.45
QCOM 150619C00057500 C 06/19/15 57.5 9.75 11.00
QCOM 150619C00060000 C 06/19/15 60.0 7.55 8.35
QCOM 150619C00062500 C 06/19/15 62.5 5.75 6.00
QCOM 150619C00065000 C 06/19/15 65.0 4.00 4.25
QCOM 150619C00067500 C 06/19/15 67.5 2.58 2.64
QCOM 150619C00070000 C 06/19/15 70.0 1.53 1.61
QCOM 150619C00072500 C 06/19/15 72.5 0.84 0.92
QCOM 150619C00075000 C 06/19/15 75.0 0.43 0.47
QCOM 150619C00077500 C 06/19/15 77.5 0.21 0.24
QCOM 150619C00080000 C 06/19/15 80.0 0.09 0.13
QCOM 150619P00050000 P 06/19/15 50.0 0.15 0.20
QCOM 150619P00055000 P 06/19/15 55.0 0.35 0.39
QCOM 150619P00057500 P 06/19/15 57.5 0.54 0.59
QCOM 150619P00060000 P 06/19/15 60.0 0.83 0.92
QCOM 150619P00062500 P 06/19/15 62.5 1.39 1.45
QCOM 150619P00065000 P 06/19/15 65.0 2.12 2.26
QCOM 150619P00067500 P 06/19/15 67.5 3.30 3.40
QCOM 150619P00070000 P 06/19/15 70.0 4.65 4.85
QCOM 150619P00072500 P 06/19/15 72.5 6.50 6.75
QCOM 150619P00075000 P 06/19/15 75.0 7.90 9.05
QCOM 150619P00077500 P 06/19/15 77.5 10.05 11.65
QCOM 150619P00080000 P 06/19/15 80.0 12.40 13.90
QCOM 150717C00045000 C 07/17/15 45.0 21.60 23.30
QCOM 150717C00050000 C 07/17/15 50.0 16.85 18.35
QCOM 150717C00055000 C 07/17/15 55.0 12.05 13.45
QCOM 150717C00057500 C 07/17/15 57.5 9.85 11.10
QCOM 150717C00060000 C 07/17/15 60.0 7.70 8.35
QCOM 150717C00062500 C 07/17/15 62.5 5.90 6.20
QCOM 150717C00065000 C 07/17/15 65.0 4.20 4.50
QCOM 150717C00067500 C 07/17/15 67.5 2.82 3.05
QCOM 150717C00070000 C 07/17/15 70.0 1.76 1.84
QCOM 150717C00072500 C 07/17/15 72.5 1.03 1.14
QCOM 150717C00075000 C 07/17/15 75.0 0.57 0.64
QCOM 150717C00077500 C 07/17/15 77.5 0.29 0.35
QCOM 150717C00080000 C 07/17/15 80.0 0.15 0.21
QCOM 150717C00082500 C 07/17/15 82.5 0.07 0.14
QCOM 150717C00085000 C 07/17/15 85.0 0.04 0.09
QCOM 150717C00090000 C 07/17/15 90.0 0.00 0.06
QCOM 150717C00095000 C 07/17/15 95.0 0.00 0.05
QCOM 150717P00045000 P 07/17/15 45.0 0.11 0.14
QCOM 150717P00050000 P 07/17/15 50.0 0.21 0.26
QCOM 150717P00055000 P 07/17/15 55.0 0.46 0.52
QCOM 150717P00057500 P 07/17/15 57.5 0.68 0.78
QCOM 150717P00060000 P 07/17/15 60.0 1.03 1.14
QCOM 150717P00062500 P 07/17/15 62.5 1.57 1.69
QCOM 150717P00065000 P 07/17/15 65.0 2.39 2.52
QCOM 150717P00067500 P 07/17/15 67.5 3.50 3.65
QCOM 150717P00070000 P 07/17/15 70.0 4.95 5.10
QCOM 150717P00072500 P 07/17/15 72.5 6.65 6.90
QCOM 150717P00075000 P 07/17/15 75.0 8.25 9.05
QCOM 150717P00077500 P 07/17/15 77.5 10.75 11.70
QCOM 150717P00080000 P 07/17/15 80.0 13.05 13.95
QCOM 150717P00082500 P 07/17/15 82.5 14.85 16.40
QCOM 150717P00085000 P 07/17/15 85.0 17.25 18.95
QCOM 150717P00090000 P 07/17/15 90.0 21.75 24.70
QCOM 150717P00095000 P 07/17/15 95.0 26.65 30.00
QCOM 151016C00045000 C 10/16/15 45.0 21.60 23.45
QCOM 151016C00050000 C 10/16/15 50.0 17.00 18.50
QCOM 151016C00055000 C 10/16/15 55.0 12.35 13.70
QCOM 151016C00057500 C 10/16/15 57.5 10.30 11.60
QCOM 151016C00060000 C 10/16/15 60.0 8.55 8.85
QCOM 151016C00062500 C 10/16/15 62.5 6.75 7.05
QCOM 151016C00065000 C 10/16/15 65.0 5.15 5.45
QCOM 151016C00067500 C 10/16/15 67.5 3.80 4.05
QCOM 151016C00070000 C 10/16/15 70.0 2.74 2.91
QCOM 151016C00072500 C 10/16/15 72.5 1.88 2.02
QCOM 151016C00075000 C 10/16/15 75.0 1.26 1.36
QCOM 151016C00077500 C 10/16/15 77.5 0.84 0.86
QCOM 151016C00080000 C 10/16/15 80.0 0.51 0.58
QCOM 151016C00085000 C 10/16/15 85.0 0.19 0.25
QCOM 151016C00090000 C 10/16/15 90.0 0.08 0.13
QCOM 151016C00095000 C 10/16/15 95.0 0.03 0.08
QCOM 151016C00100000 C 10/16/15 100.0 0.01 0.05
QCOM 151016P00045000 P 10/16/15 45.0 0.29 0.35
QCOM 151016P00050000 P 10/16/15 50.0 0.55 0.62
QCOM 151016P00055000 P 10/16/15 55.0 1.04 1.10
QCOM 151016P00057500 P 10/16/15 57.5 1.42 1.51
QCOM 151016P00060000 P 10/16/15 60.0 1.95 2.06
QCOM 151016P00062500 P 10/16/15 62.5 2.65 2.80
QCOM 151016P00065000 P 10/16/15 65.0 3.55 3.75
QCOM 151016P00067500 P 10/16/15 67.5 4.85 4.90
QCOM 151016P00070000 P 10/16/15 70.0 6.10 6.40
QCOM 151016P00072500 P 10/16/15 72.5 7.75 8.05
QCOM 151016P00075000 P 10/16/15 75.0 9.65 9.95
QCOM 151016P00077500 P 10/16/15 77.5 11.40 12.25
QCOM 151016P00080000 P 10/16/15 80.0 13.25 14.65
QCOM 151016P00085000 P 10/16/15 85.0 17.80 19.35
QCOM 151016P00090000 P 10/16/15 90.0 22.50 24.40
QCOM 151016P00095000 P 10/16/15 95.0 27.10 30.10
QCOM 151016P00100000 P 10/16/15 100.0 31.95 35.30
QCOM 160115C00040000 C 01/15/16 40.0 26.40 28.85
QCOM 160115C00045000 C 01/15/16 45.0 21.40 23.00
QCOM 160115C00050000 C 01/15/16 50.0 17.00 18.00
QCOM 160115C00055000 C 01/15/16 55.0 12.80 14.00
QCOM 160115C00057500 C 01/15/16 57.5 10.80 11.50
QCOM 160115C00060000 C 01/15/16 60.0 8.95 9.50
QCOM 160115C00062500 C 01/15/16 62.5 7.45 7.80
QCOM 160115C00065000 C 01/15/16 65.0 5.95 6.20
QCOM 160115C00067500 C 01/15/16 67.5 4.65 4.90
QCOM 160115C00070000 C 01/15/16 70.0 3.55 3.80
QCOM 160115C00072500 C 01/15/16 72.5 2.66 2.87
QCOM 160115C00075000 C 01/15/16 75.0 1.95 2.03
QCOM 160115C00077500 C 01/15/16 77.5 1.41 1.51
QCOM 160115C00080000 C 01/15/16 80.0 0.99 1.08
QCOM 160115C00082500 C 01/15/16 82.5 0.69 0.76
QCOM 160115C00085000 C 01/15/16 85.0 0.47 0.54
QCOM 160115C00087500 C 01/15/16 87.5 0.32 0.39
QCOM 160115C00090000 C 01/15/16 90.0 0.22 0.28
QCOM 160115C00095000 C 01/15/16 95.0 0.10 0.15
QCOM 160115C00100000 C 01/15/16 100.0 0.04 0.10
QCOM 160115C00105000 C 01/15/16 105.0 0.01 0.07
QCOM 160115C00110000 C 01/15/16 110.0 0.00 0.05
QCOM 160115C00115000 C 01/15/16 115.0 0.00 0.04
QCOM 160115C00120000 C 01/15/16 120.0 0.00 0.04
QCOM 160115P00040000 P 01/15/16 40.0 0.34 0.40
QCOM 160115P00045000 P 01/15/16 45.0 0.58 0.64
QCOM 160115P00050000 P 01/15/16 50.0 0.97 1.05
QCOM 160115P00055000 P 01/15/16 55.0 1.66 1.77
QCOM 160115P00057500 P 01/15/16 57.5 2.16 2.32
QCOM 160115P00060000 P 01/15/16 60.0 2.88 2.96
QCOM 160115P00062500 P 01/15/16 62.5 3.70 3.80
QCOM 160115P00065000 P 01/15/16 65.0 4.75 4.85
QCOM 160115P00067500 P 01/15/16 67.5 5.90 6.10
QCOM 160115P00070000 P 01/15/16 70.0 7.40 7.50
QCOM 160115P00072500 P 01/15/16 72.5 8.80 9.15
QCOM 160115P00075000 P 01/15/16 75.0 10.60 10.95
QCOM 160115P00077500 P 01/15/16 77.5 12.50 12.90
QCOM 160115P00080000 P 01/15/16 80.0 14.05 15.20
QCOM 160115P00082500 P 01/15/16 82.5 16.20 17.45
QCOM 160115P00085000 P 01/15/16 85.0 18.40 20.00
QCOM 160115P00087500 P 01/15/16 87.5 20.60 22.30
QCOM 160115P00090000 P 01/15/16 90.0 21.95 25.80
QCOM 160115P00095000 P 01/15/16 95.0 26.80 30.90
QCOM 160115P00100000 P 01/15/16 100.0 31.70 35.55
QCOM 160115P00105000 P 01/15/16 105.0 36.65 41.00
QCOM 160115P00110000 P 01/15/16 110.0 41.65 45.60
QCOM 160115P00115000 P 01/15/16 115.0 46.55 50.65
QCOM 160115P00120000 P 01/15/16 120.0 51.50 55.65
QCOM 170120C00035000 C 01/20/17 35.0 30.00 34.50
QCOM 170120C00040000 C 01/20/17 40.0 26.30 29.70
QCOM 170120C00045000 C 01/20/17 45.0 20.85 24.85
QCOM 170120C00050000 C 01/20/17 50.0 17.20 20.35
QCOM 170120C00055000 C 01/20/17 55.0 13.70 15.80
QCOM 170120C00057500 C 01/20/17 57.5 12.65 14.40
QCOM 170120C00060000 C 01/20/17 60.0 11.05 12.65
QCOM 170120C00062500 C 01/20/17 62.5 9.65 10.90
QCOM 170120C00065000 C 01/20/17 65.0 8.40 9.10
QCOM 170120C00067500 C 01/20/17 67.5 7.15 8.15
QCOM 170120C00070000 C 01/20/17 70.0 6.25 6.70
QCOM 170120C00072500 C 01/20/17 72.5 5.20 5.95
QCOM 170120C00075000 C 01/20/17 75.0 4.35 5.10
QCOM 170120C00077500 C 01/20/17 77.5 3.55 4.35
QCOM 170120C00080000 C 01/20/17 80.0 3.00 3.60
QCOM 170120C00082500 C 01/20/17 82.5 2.52 3.20
QCOM 170120C00085000 C 01/20/17 85.0 2.08 2.60
QCOM 170120C00090000 C 01/20/17 90.0 1.25 1.90
QCOM 170120C00095000 C 01/20/17 95.0 0.92 1.35
QCOM 170120C00100000 C 01/20/17 100.0 0.58 1.20
QCOM 170120C00105000 C 01/20/17 105.0 0.41 1.00
QCOM 170120C00110000 C 01/20/17 110.0 0.21 0.81
QCOM 170120P00035000 P 01/20/17 35.0 0.59 1.05
QCOM 170120P00040000 P 01/20/17 40.0 0.91 1.50
QCOM 170120P00045000 P 01/20/17 45.0 1.72 2.30
QCOM 170120P00050000 P 01/20/17 50.0 2.64 3.15
QCOM 170120P00055000 P 01/20/17 55.0 3.90 4.35
QCOM 170120P00057500 P 01/20/17 57.5 4.70 5.30
QCOM 170120P00060000 P 01/20/17 60.0 5.60 6.35
QCOM 170120P00062500 P 01/20/17 62.5 6.80 8.05
QCOM 170120P00065000 P 01/20/17 65.0 7.30 9.20
QCOM 170120P00067500 P 01/20/17 67.5 9.25 10.50
QCOM 170120P00070000 P 01/20/17 70.0 9.75 11.75
QCOM 170120P00072500 P 01/20/17 72.5 11.05 12.90
QCOM 170120P00075000 P 01/20/17 75.0 12.85 14.50
QCOM 170120P00077500 P 01/20/17 77.5 14.95 16.35
QCOM 170120P00080000 P 01/20/17 80.0 16.75 18.20
QCOM 170120P00082500 P 01/20/17 82.5 18.15 20.15
QCOM 170120P00085000 P 01/20/17 85.0 20.65 22.25
QCOM 170120P00090000 P 01/20/17 90.0 23.60 27.85
QCOM 170120P00095000 P 01/20/17 95.0 28.05 32.40
QCOM 170120P00100000 P 01/20/17 100.0 32.85 37.00
QCOM 170120P00105000 P 01/20/17 105.0 37.50 42.00
QCOM 170120P00110000 P 01/20/17 110.0 42.10 46.80

OPRA data is delayed 15 minutes.