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


As of Oct 31 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 141107C00052500 C 11/07/14 52.5 25.65 26.30
QCOM 141107C00055000 C 11/07/14 55.0 23.15 23.80
QCOM 141107C00057500 C 11/07/14 57.5 20.65 21.30
QCOM 141107C00060000 C 11/07/14 60.0 18.15 19.00
QCOM 141107C00062500 C 11/07/14 62.5 15.65 16.25
QCOM 141107C00063000 C 11/07/14 63.0 15.15 16.00
QCOM 141107C00063500 C 11/07/14 63.5 14.65 15.25
QCOM 141107C00064000 C 11/07/14 64.0 14.15 14.75
QCOM 141107C00064500 C 11/07/14 64.5 13.70 14.25
QCOM 141107C00065000 C 11/07/14 65.0 13.15 13.75
QCOM 141107C00065500 C 11/07/14 65.5 12.65 13.25
QCOM 141107C00066000 C 11/07/14 66.0 12.20 12.75
QCOM 141107C00066500 C 11/07/14 66.5 11.70 12.25
QCOM 141107C00067000 C 11/07/14 67.0 11.20 11.70
QCOM 141107C00067500 C 11/07/14 67.5 10.65 11.25
QCOM 141107C00068000 C 11/07/14 68.0 10.20 10.75
QCOM 141107C00068500 C 11/07/14 68.5 9.70 10.25
QCOM 141107C00069000 C 11/07/14 69.0 9.20 9.75
QCOM 141107C00069500 C 11/07/14 69.5 8.70 9.25
QCOM 141107C00070000 C 11/07/14 70.0 8.20 8.80
QCOM 141107C00070500 C 11/07/14 70.5 7.75 8.30
QCOM 141107C00071000 C 11/07/14 71.0 7.25 7.80
QCOM 141107C00071500 C 11/07/14 71.5 6.75 7.30
QCOM 141107C00072000 C 11/07/14 72.0 6.30 6.80
QCOM 141107C00072500 C 11/07/14 72.5 5.80 6.35
QCOM 141107C00073000 C 11/07/14 73.0 5.35 5.70
QCOM 141107C00073500 C 11/07/14 73.5 4.30 5.25
QCOM 141107C00074000 C 11/07/14 74.0 4.15 4.80
QCOM 141107C00074500 C 11/07/14 74.5 3.45 4.35
QCOM 141107C00075000 C 11/07/14 75.0 3.75 3.85
QCOM 141107C00076000 C 11/07/14 76.0 2.95 3.05
QCOM 141107C00077000 C 11/07/14 77.0 2.23 2.33
QCOM 141107C00078000 C 11/07/14 78.0 1.62 1.68
QCOM 141107C00079000 C 11/07/14 79.0 1.10 1.17
QCOM 141107C00080000 C 11/07/14 80.0 0.71 0.76
QCOM 141107C00081000 C 11/07/14 81.0 0.43 0.48
QCOM 141107C00082000 C 11/07/14 82.0 0.17 0.28
QCOM 141107C00083000 C 11/07/14 83.0 0.06 0.16
QCOM 141107C00084000 C 11/07/14 84.0 0.02 0.13
QCOM 141107C00085000 C 11/07/14 85.0 0.00 0.10
QCOM 141107C00086000 C 11/07/14 86.0 0.00 0.06
QCOM 141107C00087000 C 11/07/14 87.0 0.00 0.04
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 141107C00095000 C 11/07/14 95.0 0.00 0.02
QCOM 141107C00100000 C 11/07/14 100.0 0.00 0.02
QCOM 141107C00105000 C 11/07/14 105.0 0.00 0.02
QCOM 141107C00110000 C 11/07/14 110.0 0.00 0.02
QCOM 141107C00115000 C 11/07/14 115.0 0.00 0.02
QCOM 141107P00052500 P 11/07/14 52.5 0.00 0.02
QCOM 141107P00055000 P 11/07/14 55.0 0.00 0.02
QCOM 141107P00057500 P 11/07/14 57.5 0.00 0.02
QCOM 141107P00060000 P 11/07/14 60.0 0.00 0.03
QCOM 141107P00062500 P 11/07/14 62.5 0.00 0.03
QCOM 141107P00063000 P 11/07/14 63.0 0.00 0.03
QCOM 141107P00063500 P 11/07/14 63.5 0.00 0.03
QCOM 141107P00064000 P 11/07/14 64.0 0.00 0.03
QCOM 141107P00064500 P 11/07/14 64.5 0.00 0.03
QCOM 141107P00065000 P 11/07/14 65.0 0.00 0.04
QCOM 141107P00065500 P 11/07/14 65.5 0.00 0.04
QCOM 141107P00066000 P 11/07/14 66.0 0.02 0.04
QCOM 141107P00066500 P 11/07/14 66.5 0.01 0.04
QCOM 141107P00067000 P 11/07/14 67.0 0.01 0.05
QCOM 141107P00067500 P 11/07/14 67.5 0.01 0.05
QCOM 141107P00068000 P 11/07/14 68.0 0.02 0.05
QCOM 141107P00068500 P 11/07/14 68.5 0.02 0.06
QCOM 141107P00069000 P 11/07/14 69.0 0.02 0.08
QCOM 141107P00069500 P 11/07/14 69.5 0.02 0.09
QCOM 141107P00070000 P 11/07/14 70.0 0.01 0.11
QCOM 141107P00070500 P 11/07/14 70.5 0.03 0.15
QCOM 141107P00071000 P 11/07/14 71.0 0.03 0.18
QCOM 141107P00071500 P 11/07/14 71.5 0.06 0.14
QCOM 141107P00072000 P 11/07/14 72.0 0.06 0.15
QCOM 141107P00072500 P 11/07/14 72.5 0.08 0.22
QCOM 141107P00073000 P 11/07/14 73.0 0.12 0.19
QCOM 141107P00073500 P 11/07/14 73.5 0.15 0.26
QCOM 141107P00074000 P 11/07/14 74.0 0.20 0.27
QCOM 141107P00074500 P 11/07/14 74.5 0.26 0.39
QCOM 141107P00075000 P 11/07/14 75.0 0.37 0.42
QCOM 141107P00076000 P 11/07/14 76.0 0.56 0.62
QCOM 141107P00077000 P 11/07/14 77.0 0.81 0.89
QCOM 141107P00078000 P 11/07/14 78.0 1.18 1.26
QCOM 141107P00079000 P 11/07/14 79.0 1.65 1.75
QCOM 141107P00080000 P 11/07/14 80.0 2.24 2.41
QCOM 141107P00081000 P 11/07/14 81.0 2.76 3.35
QCOM 141107P00082000 P 11/07/14 82.0 3.60 4.60
QCOM 141107P00083000 P 11/07/14 83.0 4.45 5.15
QCOM 141107P00084000 P 11/07/14 84.0 5.35 5.90
QCOM 141107P00085000 P 11/07/14 85.0 6.30 6.90
QCOM 141107P00086000 P 11/07/14 86.0 7.30 7.85
QCOM 141107P00087000 P 11/07/14 87.0 8.30 8.85
QCOM 141107P00088000 P 11/07/14 88.0 9.30 10.15
QCOM 141107P00089000 P 11/07/14 89.0 10.30 12.20
QCOM 141107P00090000 P 11/07/14 90.0 11.25 13.20
QCOM 141107P00091000 P 11/07/14 91.0 12.25 13.15
QCOM 141107P00092000 P 11/07/14 92.0 13.25 14.15
QCOM 141107P00093000 P 11/07/14 93.0 14.25 16.20
QCOM 141107P00095000 P 11/07/14 95.0 16.25 17.20
QCOM 141107P00100000 P 11/07/14 100.0 21.25 22.20
QCOM 141107P00105000 P 11/07/14 105.0 26.25 27.20
QCOM 141107P00110000 P 11/07/14 110.0 31.25 32.20
QCOM 141107P00115000 P 11/07/14 115.0 36.25 37.20
QCOM 141114C00060000 C 11/14/14 60.0 16.60 20.10
QCOM 141114C00062500 C 11/14/14 62.5 14.10 17.35
QCOM 141114C00063000 C 11/14/14 63.0 15.20 15.75
QCOM 141114C00063500 C 11/14/14 63.5 14.70 15.30
QCOM 141114C00064000 C 11/14/14 64.0 14.20 14.75
QCOM 141114C00064500 C 11/14/14 64.5 13.70 14.25
QCOM 141114C00065000 C 11/14/14 65.0 13.20 13.75
QCOM 141114C00065500 C 11/14/14 65.5 12.70 13.25
QCOM 141114C00066000 C 11/14/14 66.0 12.20 12.75
QCOM 141114C00066500 C 11/14/14 66.5 10.90 12.20
QCOM 141114C00067000 C 11/14/14 67.0 10.60 11.95
QCOM 141114C00067500 C 11/14/14 67.5 10.15 11.20
QCOM 141114C00068000 C 11/14/14 68.0 8.95 10.95
QCOM 141114C00068500 C 11/14/14 68.5 8.45 10.40
QCOM 141114C00069000 C 11/14/14 69.0 8.65 9.85
QCOM 141114C00069500 C 11/14/14 69.5 8.20 9.35
QCOM 141114C00070000 C 11/14/14 70.0 8.25 8.80
QCOM 141114C00070500 C 11/14/14 70.5 7.20 8.35
QCOM 141114C00071000 C 11/14/14 71.0 7.30 7.85
QCOM 141114C00071500 C 11/14/14 71.5 6.85 7.40
QCOM 141114C00072000 C 11/14/14 72.0 6.35 6.90
QCOM 141114C00072500 C 11/14/14 72.5 5.90 6.35
QCOM 141114C00073000 C 11/14/14 73.0 5.15 5.80
QCOM 141114C00073500 C 11/14/14 73.5 4.80 5.35
QCOM 141114C00074000 C 11/14/14 74.0 4.70 4.90
QCOM 141114C00074500 C 11/14/14 74.5 4.10 4.40
QCOM 141114C00075000 C 11/14/14 75.0 3.75 4.00
QCOM 141114C00076000 C 11/14/14 76.0 3.05 3.20
QCOM 141114C00077000 C 11/14/14 77.0 2.32 2.46
QCOM 141114C00078000 C 11/14/14 78.0 1.69 1.82
QCOM 141114C00079000 C 11/14/14 79.0 1.18 1.28
QCOM 141114C00080000 C 11/14/14 80.0 0.77 0.85
QCOM 141114C00081000 C 11/14/14 81.0 0.47 0.55
QCOM 141114C00082000 C 11/14/14 82.0 0.23 0.34
QCOM 141114C00083000 C 11/14/14 83.0 0.11 0.20
QCOM 141114C00084000 C 11/14/14 84.0 0.05 0.14
QCOM 141114C00085000 C 11/14/14 85.0 0.01 0.12
QCOM 141114C00086000 C 11/14/14 86.0 0.00 0.08
QCOM 141114C00087000 C 11/14/14 87.0 0.00 0.06
QCOM 141114C00088000 C 11/14/14 88.0 0.00 0.04
QCOM 141114C00090000 C 11/14/14 90.0 0.00 0.03
QCOM 141114P00060000 P 11/14/14 60.0 0.00 0.03
QCOM 141114P00062500 P 11/14/14 62.5 0.00 0.04
QCOM 141114P00063000 P 11/14/14 63.0 0.00 0.04
QCOM 141114P00063500 P 11/14/14 63.5 0.00 0.04
QCOM 141114P00064000 P 11/14/14 64.0 0.00 0.04
QCOM 141114P00064500 P 11/14/14 64.5 0.01 0.05
QCOM 141114P00065000 P 11/14/14 65.0 0.01 0.05
QCOM 141114P00065500 P 11/14/14 65.5 0.01 0.05
QCOM 141114P00066000 P 11/14/14 66.0 0.01 0.06
QCOM 141114P00066500 P 11/14/14 66.5 0.01 0.07
QCOM 141114P00067000 P 11/14/14 67.0 0.03 0.08
QCOM 141114P00067500 P 11/14/14 67.5 0.02 0.10
QCOM 141114P00068000 P 11/14/14 68.0 0.02 0.10
QCOM 141114P00068500 P 11/14/14 68.5 0.02 0.13
QCOM 141114P00069000 P 11/14/14 69.0 0.02 0.14
QCOM 141114P00069500 P 11/14/14 69.5 0.05 0.16
QCOM 141114P00070000 P 11/14/14 70.0 0.05 0.17
QCOM 141114P00070500 P 11/14/14 70.5 0.08 0.15
QCOM 141114P00071000 P 11/14/14 71.0 0.09 0.20
QCOM 141114P00071500 P 11/14/14 71.5 0.11 0.27
QCOM 141114P00072000 P 11/14/14 72.0 0.13 0.26
QCOM 141114P00072500 P 11/14/14 72.5 0.15 0.29
QCOM 141114P00073000 P 11/14/14 73.0 0.17 0.33
QCOM 141114P00073500 P 11/14/14 73.5 0.20 0.39
QCOM 141114P00074000 P 11/14/14 74.0 0.27 0.46
QCOM 141114P00074500 P 11/14/14 74.5 0.39 0.46
QCOM 141114P00075000 P 11/14/14 75.0 0.46 0.63
QCOM 141114P00076000 P 11/14/14 76.0 0.64 0.72
QCOM 141114P00077000 P 11/14/14 77.0 0.91 0.99
QCOM 141114P00078000 P 11/14/14 78.0 1.27 1.39
QCOM 141114P00079000 P 11/14/14 79.0 1.74 1.89
QCOM 141114P00080000 P 11/14/14 80.0 2.32 2.47
QCOM 141114P00081000 P 11/14/14 81.0 2.83 3.15
QCOM 141114P00082000 P 11/14/14 82.0 3.60 4.65
QCOM 141114P00083000 P 11/14/14 83.0 4.50 5.15
QCOM 141114P00084000 P 11/14/14 84.0 5.35 6.15
QCOM 141114P00085000 P 11/14/14 85.0 6.25 7.50
QCOM 141114P00086000 P 11/14/14 86.0 7.20 8.50
QCOM 141114P00087000 P 11/14/14 87.0 8.20 9.50
QCOM 141114P00088000 P 11/14/14 88.0 9.20 10.15
QCOM 141114P00090000 P 11/14/14 90.0 11.25 12.65
QCOM 141122C00049000 C 11/22/14 49.0 29.15 30.75
QCOM 141122C00050000 C 11/22/14 50.0 26.80 30.15
QCOM 141122C00052500 C 11/22/14 52.5 25.65 27.30
QCOM 141122C00055000 C 11/22/14 55.0 23.20 23.75
QCOM 141122C00057500 C 11/22/14 57.5 20.65 21.25
QCOM 141122C00060000 C 11/22/14 60.0 18.20 18.75
QCOM 141122C00062500 C 11/22/14 62.5 15.70 16.25
QCOM 141122C00063000 C 11/22/14 63.0 15.20 15.75
QCOM 141122C00063500 C 11/22/14 63.5 14.70 15.25
QCOM 141122C00064000 C 11/22/14 64.0 14.20 14.75
QCOM 141122C00064500 C 11/22/14 64.5 13.70 14.30
QCOM 141122C00065000 C 11/22/14 65.0 13.20 13.80
QCOM 141122C00065500 C 11/22/14 65.5 12.70 13.30
QCOM 141122C00066000 C 11/22/14 66.0 12.25 12.80
QCOM 141122C00066500 C 11/22/14 66.5 11.75 12.30
QCOM 141122C00067000 C 11/22/14 67.0 11.25 11.80
QCOM 141122C00067500 C 11/22/14 67.5 10.75 11.30
QCOM 141122C00068000 C 11/22/14 68.0 10.25 10.85
QCOM 141122C00068500 C 11/22/14 68.5 9.75 10.35
QCOM 141122C00069000 C 11/22/14 69.0 9.30 9.85
QCOM 141122C00069500 C 11/22/14 69.5 8.80 9.35
QCOM 141122C00070000 C 11/22/14 70.0 8.45 8.80
QCOM 141122C00070500 C 11/22/14 70.5 7.85 8.40
QCOM 141122C00071000 C 11/22/14 71.0 7.35 7.95
QCOM 141122C00071500 C 11/22/14 71.5 6.90 7.45
QCOM 141122C00072000 C 11/22/14 72.0 6.10 6.80
QCOM 141122C00072500 C 11/22/14 72.5 6.05 6.30
QCOM 141122C00073000 C 11/22/14 73.0 5.60 5.90
QCOM 141122C00073500 C 11/22/14 73.5 5.15 5.45
QCOM 141122C00074000 C 11/22/14 74.0 4.80 4.95
QCOM 141122C00074500 C 11/22/14 74.5 4.30 4.50
QCOM 141122C00075000 C 11/22/14 75.0 3.95 4.10
QCOM 141122C00076000 C 11/22/14 76.0 3.20 3.30
QCOM 141122C00077500 C 11/22/14 77.5 2.17 2.22
QCOM 141122C00079000 C 11/22/14 79.0 1.34 1.39
QCOM 141122C00080000 C 11/22/14 80.0 0.90 0.95
QCOM 141122C00081000 C 11/22/14 81.0 0.60 0.63
QCOM 141122C00082500 C 11/22/14 82.5 0.29 0.33
QCOM 141122C00084000 C 11/22/14 84.0 0.11 0.15
QCOM 141122C00085000 C 11/22/14 85.0 0.05 0.12
QCOM 141122C00086000 C 11/22/14 86.0 0.01 0.08
QCOM 141122C00089000 C 11/22/14 89.0 0.00 0.04
QCOM 141122C00090000 C 11/22/14 90.0 0.00 0.04
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 0.02
QCOM 141122P00050000 P 11/22/14 50.0 0.00 0.02
QCOM 141122P00052500 P 11/22/14 52.5 0.00 0.03
QCOM 141122P00055000 P 11/22/14 55.0 0.00 0.03
QCOM 141122P00057500 P 11/22/14 57.5 0.01 0.03
QCOM 141122P00060000 P 11/22/14 60.0 0.01 0.04
QCOM 141122P00062500 P 11/22/14 62.5 0.01 0.05
QCOM 141122P00063000 P 11/22/14 63.0 0.01 0.05
QCOM 141122P00063500 P 11/22/14 63.5 0.02 0.05
QCOM 141122P00064000 P 11/22/14 64.0 0.02 0.06
QCOM 141122P00064500 P 11/22/14 64.5 0.03 0.07
QCOM 141122P00065000 P 11/22/14 65.0 0.05 0.08
QCOM 141122P00065500 P 11/22/14 65.5 0.03 0.08
QCOM 141122P00066000 P 11/22/14 66.0 0.04 0.10
QCOM 141122P00066500 P 11/22/14 66.5 0.04 0.12
QCOM 141122P00067000 P 11/22/14 67.0 0.05 0.13
QCOM 141122P00067500 P 11/22/14 67.5 0.06 0.14
QCOM 141122P00068000 P 11/22/14 68.0 0.07 0.14
QCOM 141122P00068500 P 11/22/14 68.5 0.08 0.15
QCOM 141122P00069000 P 11/22/14 69.0 0.10 0.15
QCOM 141122P00069500 P 11/22/14 69.5 0.11 0.17
QCOM 141122P00070000 P 11/22/14 70.0 0.13 0.20
QCOM 141122P00070500 P 11/22/14 70.5 0.15 0.21
QCOM 141122P00071000 P 11/22/14 71.0 0.18 0.23
QCOM 141122P00071500 P 11/22/14 71.5 0.20 0.26
QCOM 141122P00072000 P 11/22/14 72.0 0.24 0.29
QCOM 141122P00072500 P 11/22/14 72.5 0.28 0.33
QCOM 141122P00073000 P 11/22/14 73.0 0.32 0.37
QCOM 141122P00073500 P 11/22/14 73.5 0.37 0.42
QCOM 141122P00074000 P 11/22/14 74.0 0.43 0.45
QCOM 141122P00074500 P 11/22/14 74.5 0.51 0.54
QCOM 141122P00075000 P 11/22/14 75.0 0.59 0.61
QCOM 141122P00076000 P 11/22/14 76.0 0.81 0.84
QCOM 141122P00077500 P 11/22/14 77.5 1.25 1.29
QCOM 141122P00079000 P 11/22/14 79.0 1.91 1.96
QCOM 141122P00080000 P 11/22/14 80.0 2.46 2.55
QCOM 141122P00081000 P 11/22/14 81.0 3.10 3.25
QCOM 141122P00082500 P 11/22/14 82.5 4.15 4.65
QCOM 141122P00084000 P 11/22/14 84.0 5.40 5.95
QCOM 141122P00085000 P 11/22/14 85.0 6.35 6.90
QCOM 141122P00086000 P 11/22/14 86.0 7.30 7.85
QCOM 141122P00089000 P 11/22/14 89.0 10.25 10.85
QCOM 141122P00090000 P 11/22/14 90.0 10.15 13.20
QCOM 141122P00091000 P 11/22/14 91.0 12.25 13.15
QCOM 141122P00095000 P 11/22/14 95.0 15.75 17.15
QCOM 141122P00100000 P 11/22/14 100.0 19.90 23.20
QCOM 141122P00105000 P 11/22/14 105.0 24.90 28.75
QCOM 141128C00055000 C 11/28/14 55.0 21.25 24.85
QCOM 141128C00060000 C 11/28/14 60.0 16.60 20.15
QCOM 141128C00062500 C 11/28/14 62.5 14.55 16.85
QCOM 141128C00063000 C 11/28/14 63.0 15.20 15.75
QCOM 141128C00063500 C 11/28/14 63.5 14.70 15.30
QCOM 141128C00064000 C 11/28/14 64.0 14.20 14.80
QCOM 141128C00064500 C 11/28/14 64.5 13.70 14.30
QCOM 141128C00065000 C 11/28/14 65.0 13.25 13.80
QCOM 141128C00065500 C 11/28/14 65.5 12.75 13.30
QCOM 141128C00066000 C 11/28/14 66.0 12.25 12.80
QCOM 141128C00066500 C 11/28/14 66.5 11.75 12.30
QCOM 141128C00067000 C 11/28/14 67.0 11.25 11.80
QCOM 141128C00067500 C 11/28/14 67.5 10.75 11.35
QCOM 141128C00068000 C 11/28/14 68.0 10.30 10.85
QCOM 141128C00068500 C 11/28/14 68.5 9.80 10.35
QCOM 141128C00069000 C 11/28/14 69.0 9.30 9.85
QCOM 141128C00069500 C 11/28/14 69.5 8.80 9.40
QCOM 141128C00070000 C 11/28/14 70.0 8.35 8.85
QCOM 141128C00070500 C 11/28/14 70.5 7.85 8.40
QCOM 141128C00071000 C 11/28/14 71.0 7.40 7.95
QCOM 141128C00071500 C 11/28/14 71.5 6.90 7.45
QCOM 141128C00072000 C 11/28/14 72.0 6.45 6.95
QCOM 141128C00072500 C 11/28/14 72.5 6.05 6.55
QCOM 141128C00073000 C 11/28/14 73.0 5.55 6.05
QCOM 141128C00073500 C 11/28/14 73.5 5.05 5.55
QCOM 141128C00074000 C 11/28/14 74.0 4.70 5.15
QCOM 141128C00074500 C 11/28/14 74.5 4.20 4.60
QCOM 141128C00075000 C 11/28/14 75.0 3.95 4.15
QCOM 141128C00076000 C 11/28/14 76.0 3.20 3.35
QCOM 141128C00077000 C 11/28/14 77.0 2.41 2.63
QCOM 141128C00078000 C 11/28/14 78.0 1.83 2.02
QCOM 141128C00079000 C 11/28/14 79.0 1.37 1.47
QCOM 141128C00080000 C 11/28/14 80.0 0.92 1.00
QCOM 141128C00081000 C 11/28/14 81.0 0.62 0.69
QCOM 141128C00082000 C 11/28/14 82.0 0.30 0.44
QCOM 141128C00083000 C 11/28/14 83.0 0.16 0.30
QCOM 141128C00084000 C 11/28/14 84.0 0.08 0.19
QCOM 141128C00085000 C 11/28/14 85.0 0.04 0.14
QCOM 141128C00086000 C 11/28/14 86.0 0.01 0.12
QCOM 141128C00087000 C 11/28/14 87.0 0.00 0.08
QCOM 141128C00088000 C 11/28/14 88.0 0.00 0.06
QCOM 141128C00090000 C 11/28/14 90.0 0.00 0.04
QCOM 141128P00055000 P 11/28/14 55.0 0.00 0.03
QCOM 141128P00060000 P 11/28/14 60.0 0.02 0.05
QCOM 141128P00062500 P 11/28/14 62.5 0.03 0.06
QCOM 141128P00063000 P 11/28/14 63.0 0.02 0.08
QCOM 141128P00063500 P 11/28/14 63.5 0.03 0.09
QCOM 141128P00064000 P 11/28/14 64.0 0.04 0.10
QCOM 141128P00064500 P 11/28/14 64.5 0.04 0.11
QCOM 141128P00065000 P 11/28/14 65.0 0.04 0.13
QCOM 141128P00065500 P 11/28/14 65.5 0.05 0.15
QCOM 141128P00066000 P 11/28/14 66.0 0.05 0.15
QCOM 141128P00066500 P 11/28/14 66.5 0.05 0.20
QCOM 141128P00067000 P 11/28/14 67.0 0.06 0.18
QCOM 141128P00067500 P 11/28/14 67.5 0.07 0.18
QCOM 141128P00068000 P 11/28/14 68.0 0.08 0.21
QCOM 141128P00068500 P 11/28/14 68.5 0.05 0.27
QCOM 141128P00069000 P 11/28/14 69.0 0.07 0.28
QCOM 141128P00069500 P 11/28/14 69.5 0.14 0.26
QCOM 141128P00070000 P 11/28/14 70.0 0.17 0.30
QCOM 141128P00070500 P 11/28/14 70.5 0.19 0.31
QCOM 141128P00071000 P 11/28/14 71.0 0.24 0.33
QCOM 141128P00071500 P 11/28/14 71.5 0.19 0.41
QCOM 141128P00072000 P 11/28/14 72.0 0.29 0.42
QCOM 141128P00072500 P 11/28/14 72.5 0.29 0.49
QCOM 141128P00073000 P 11/28/14 73.0 0.38 0.53
QCOM 141128P00073500 P 11/28/14 73.5 0.46 0.58
QCOM 141128P00074000 P 11/28/14 74.0 0.54 0.72
QCOM 141128P00074500 P 11/28/14 74.5 0.59 0.70
QCOM 141128P00075000 P 11/28/14 75.0 0.73 0.89
QCOM 141128P00076000 P 11/28/14 76.0 0.97 1.19
QCOM 141128P00077000 P 11/28/14 77.0 1.28 1.47
QCOM 141128P00078000 P 11/28/14 78.0 1.66 1.85
QCOM 141128P00079000 P 11/28/14 79.0 2.13 2.45
QCOM 141128P00080000 P 11/28/14 80.0 2.74 3.05
QCOM 141128P00081000 P 11/28/14 81.0 3.30 3.80
QCOM 141128P00082000 P 11/28/14 82.0 4.10 4.60
QCOM 141128P00083000 P 11/28/14 83.0 4.90 5.45
QCOM 141128P00084000 P 11/28/14 84.0 5.80 6.35
QCOM 141128P00085000 P 11/28/14 85.0 6.75 7.30
QCOM 141128P00086000 P 11/28/14 86.0 7.70 8.25
QCOM 141128P00087000 P 11/28/14 87.0 8.70 9.25
QCOM 141128P00088000 P 11/28/14 88.0 9.55 10.30
QCOM 141128P00090000 P 11/28/14 90.0 11.65 13.40
QCOM 141205C00060000 C 12/05/14 60.0 16.40 19.95
QCOM 141205C00065000 C 12/05/14 65.0 13.25 13.80
QCOM 141205C00066000 C 12/05/14 66.0 12.25 12.80
QCOM 141205C00067000 C 12/05/14 67.0 11.25 11.85
QCOM 141205C00067500 C 12/05/14 67.5 10.75 11.35
QCOM 141205C00068000 C 12/05/14 68.0 10.30 10.85
QCOM 141205C00068500 C 12/05/14 68.5 9.80 10.35
QCOM 141205C00069000 C 12/05/14 69.0 9.30 9.90
QCOM 141205C00069500 C 12/05/14 69.5 8.85 9.40
QCOM 141205C00070000 C 12/05/14 70.0 7.75 8.75
QCOM 141205C00070500 C 12/05/14 70.5 7.30 8.45
QCOM 141205C00071000 C 12/05/14 71.0 7.40 7.95
QCOM 141205C00071500 C 12/05/14 71.5 6.95 7.50
QCOM 141205C00072000 C 12/05/14 72.0 6.45 7.00
QCOM 141205C00072500 C 12/05/14 72.5 6.00 6.50
QCOM 141205C00073000 C 12/05/14 73.0 5.55 6.10
QCOM 141205C00073500 C 12/05/14 73.5 5.10 5.60
QCOM 141205C00074000 C 12/05/14 74.0 4.70 5.10
QCOM 141205C00074500 C 12/05/14 74.5 4.25 4.70
QCOM 141205C00075000 C 12/05/14 75.0 3.95 4.20
QCOM 141205C00076000 C 12/05/14 76.0 3.15 3.45
QCOM 141205C00077000 C 12/05/14 77.0 2.45 2.70
QCOM 141205C00078000 C 12/05/14 78.0 1.93 2.08
QCOM 141205C00079000 C 12/05/14 79.0 1.43 1.53
QCOM 141205C00080000 C 12/05/14 80.0 0.96 1.10
QCOM 141205C00081000 C 12/05/14 81.0 0.64 0.78
QCOM 141205C00082000 C 12/05/14 82.0 0.35 0.53
QCOM 141205C00083000 C 12/05/14 83.0 0.21 0.34
QCOM 141205C00084000 C 12/05/14 84.0 0.11 0.22
QCOM 141205C00085000 C 12/05/14 85.0 0.06 0.15
QCOM 141205C00086000 C 12/05/14 86.0 0.03 0.13
QCOM 141205C00087000 C 12/05/14 87.0 0.01 0.09
QCOM 141205C00088000 C 12/05/14 88.0 0.01 0.06
QCOM 141205C00090000 C 12/05/14 90.0 0.00 0.04
QCOM 141205P00060000 P 12/05/14 60.0 0.03 0.06
QCOM 141205P00065000 P 12/05/14 65.0 0.05 0.19
QCOM 141205P00066000 P 12/05/14 66.0 0.07 0.19
QCOM 141205P00067000 P 12/05/14 67.0 0.10 0.15
QCOM 141205P00067500 P 12/05/14 67.5 0.10 0.23
QCOM 141205P00068000 P 12/05/14 68.0 0.12 0.25
QCOM 141205P00068500 P 12/05/14 68.5 0.14 0.27
QCOM 141205P00069000 P 12/05/14 69.0 0.16 0.31
QCOM 141205P00069500 P 12/05/14 69.5 0.16 0.35
QCOM 141205P00070000 P 12/05/14 70.0 0.21 0.34
QCOM 141205P00070500 P 12/05/14 70.5 0.20 0.38
QCOM 141205P00071000 P 12/05/14 71.0 0.27 0.40
QCOM 141205P00071500 P 12/05/14 71.5 0.26 0.50
QCOM 141205P00072000 P 12/05/14 72.0 0.35 0.49
QCOM 141205P00072500 P 12/05/14 72.5 0.40 0.54
QCOM 141205P00073000 P 12/05/14 73.0 0.49 0.61
QCOM 141205P00073500 P 12/05/14 73.5 0.53 0.68
QCOM 141205P00074000 P 12/05/14 74.0 0.60 0.83
QCOM 141205P00074500 P 12/05/14 74.5 0.71 0.85
QCOM 141205P00075000 P 12/05/14 75.0 0.84 0.97
QCOM 141205P00076000 P 12/05/14 76.0 1.06 1.22
QCOM 141205P00077000 P 12/05/14 77.0 1.39 1.66
QCOM 141205P00078000 P 12/05/14 78.0 1.82 1.91
QCOM 141205P00079000 P 12/05/14 79.0 2.26 2.59
QCOM 141205P00080000 P 12/05/14 80.0 2.86 3.20
QCOM 141205P00081000 P 12/05/14 81.0 3.40 3.90
QCOM 141205P00082000 P 12/05/14 82.0 4.15 4.65
QCOM 141205P00083000 P 12/05/14 83.0 5.00 5.50
QCOM 141205P00084000 P 12/05/14 84.0 5.85 6.40
QCOM 141205P00085000 P 12/05/14 85.0 6.75 7.30
QCOM 141205P00086000 P 12/05/14 86.0 7.70 8.30
QCOM 141205P00087000 P 12/05/14 87.0 8.70 9.25
QCOM 141205P00088000 P 12/05/14 88.0 9.70 10.25
QCOM 141205P00090000 P 12/05/14 90.0 11.65 13.60
QCOM 141212C00065000 C 12/12/14 65.0 13.25 13.80
QCOM 141212C00066000 C 12/12/14 66.0 12.25 12.85
QCOM 141212C00067000 C 12/12/14 67.0 11.30 11.85
QCOM 141212C00067500 C 12/12/14 67.5 10.80 11.35
QCOM 141212C00068000 C 12/12/14 68.0 10.30 10.85
QCOM 141212C00068500 C 12/12/14 68.5 9.80 10.40
QCOM 141212C00069000 C 12/12/14 69.0 9.35 9.90
QCOM 141212C00069500 C 12/12/14 69.5 8.85 9.45
QCOM 141212C00070000 C 12/12/14 70.0 8.40 8.95
QCOM 141212C00070500 C 12/12/14 70.5 7.90 8.45
QCOM 141212C00071000 C 12/12/14 71.0 7.35 8.00
QCOM 141212C00071500 C 12/12/14 71.5 6.95 7.50
QCOM 141212C00072000 C 12/12/14 72.0 6.50 7.05
QCOM 141212C00072500 C 12/12/14 72.5 6.05 6.55
QCOM 141212C00073000 C 12/12/14 73.0 5.60 6.15
QCOM 141212C00073500 C 12/12/14 73.5 5.05 5.60
QCOM 141212C00074000 C 12/12/14 74.0 4.70 5.10
QCOM 141212C00074500 C 12/12/14 74.5 4.20 4.80
QCOM 141212C00075000 C 12/12/14 75.0 4.00 4.30
QCOM 141212C00076000 C 12/12/14 76.0 3.20 3.55
QCOM 141212C00077000 C 12/12/14 77.0 2.57 2.80
QCOM 141212C00078000 C 12/12/14 78.0 2.00 2.19
QCOM 141212C00079000 C 12/12/14 79.0 1.50 1.65
QCOM 141212C00080000 C 12/12/14 80.0 1.07 1.18
QCOM 141212C00081000 C 12/12/14 81.0 0.65 0.85
QCOM 141212C00082000 C 12/12/14 82.0 0.46 0.57
QCOM 141212C00083000 C 12/12/14 83.0 0.25 0.39
QCOM 141212C00084000 C 12/12/14 84.0 0.16 0.27
QCOM 141212C00085000 C 12/12/14 85.0 0.09 0.19
QCOM 141212C00086000 C 12/12/14 86.0 0.04 0.13
QCOM 141212C00087000 C 12/12/14 87.0 0.03 0.11
QCOM 141212C00088000 C 12/12/14 88.0 0.01 0.08
QCOM 141212C00089000 C 12/12/14 89.0 0.00 0.06
QCOM 141212C00090000 C 12/12/14 90.0 0.00 0.05
QCOM 141212C00091000 C 12/12/14 91.0 0.00 0.04
QCOM 141212P00065000 P 12/12/14 65.0 0.07 0.18
QCOM 141212P00066000 P 12/12/14 66.0 0.06 0.26
QCOM 141212P00067000 P 12/12/14 67.0 0.12 0.25
QCOM 141212P00067500 P 12/12/14 67.5 0.14 0.27
QCOM 141212P00068000 P 12/12/14 68.0 0.13 0.35
QCOM 141212P00068500 P 12/12/14 68.5 0.15 0.37
QCOM 141212P00069000 P 12/12/14 69.0 0.17 0.39
QCOM 141212P00069500 P 12/12/14 69.5 0.19 0.43
QCOM 141212P00070000 P 12/12/14 70.0 0.27 0.39
QCOM 141212P00070500 P 12/12/14 70.5 0.29 0.43
QCOM 141212P00071000 P 12/12/14 71.0 0.33 0.47
QCOM 141212P00071500 P 12/12/14 71.5 0.38 0.51
QCOM 141212P00072000 P 12/12/14 72.0 0.43 0.56
QCOM 141212P00072500 P 12/12/14 72.5 0.48 0.63
QCOM 141212P00073000 P 12/12/14 73.0 0.55 0.77
QCOM 141212P00073500 P 12/12/14 73.5 0.62 0.77
QCOM 141212P00074000 P 12/12/14 74.0 0.71 0.87
QCOM 141212P00074500 P 12/12/14 74.5 0.81 1.05
QCOM 141212P00075000 P 12/12/14 75.0 0.94 1.07
QCOM 141212P00076000 P 12/12/14 76.0 1.17 1.47
QCOM 141212P00077000 P 12/12/14 77.0 1.52 1.68
QCOM 141212P00078000 P 12/12/14 78.0 1.94 2.18
QCOM 141212P00079000 P 12/12/14 79.0 2.38 2.73
QCOM 141212P00080000 P 12/12/14 80.0 2.99 3.30
QCOM 141212P00081000 P 12/12/14 81.0 3.50 4.00
QCOM 141212P00082000 P 12/12/14 82.0 4.25 5.25
QCOM 141212P00083000 P 12/12/14 83.0 5.05 5.55
QCOM 141212P00084000 P 12/12/14 84.0 5.90 6.50
QCOM 141212P00085000 P 12/12/14 85.0 6.80 7.35
QCOM 141212P00086000 P 12/12/14 86.0 7.75 8.30
QCOM 141212P00087000 P 12/12/14 87.0 8.70 9.25
QCOM 141212P00088000 P 12/12/14 88.0 9.70 10.25
QCOM 141212P00089000 P 12/12/14 89.0 10.70 11.25
QCOM 141212P00090000 P 12/12/14 90.0 11.65 13.00
QCOM 141212P00091000 P 12/12/14 91.0 12.65 14.00
QCOM 141220C00050000 C 12/20/14 50.0 28.20 30.00
QCOM 141220C00055000 C 12/20/14 55.0 23.20 24.85
QCOM 141220C00060000 C 12/20/14 60.0 18.20 18.80
QCOM 141220C00062500 C 12/20/14 62.5 15.75 16.25
QCOM 141220C00065000 C 12/20/14 65.0 13.25 13.85
QCOM 141220C00067500 C 12/20/14 67.5 10.80 11.40
QCOM 141220C00070000 C 12/20/14 70.0 7.85 8.80
QCOM 141220C00072500 C 12/20/14 72.5 6.05 6.55
QCOM 141220C00075000 C 12/20/14 75.0 4.20 4.35
QCOM 141220C00077500 C 12/20/14 77.5 2.49 2.56
QCOM 141220C00080000 C 12/20/14 80.0 1.25 1.28
QCOM 141220C00082500 C 12/20/14 82.5 0.51 0.53
QCOM 141220C00085000 C 12/20/14 85.0 0.17 0.21
QCOM 141220C00090000 C 12/20/14 90.0 0.00 0.06
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 0.02
QCOM 141220P00050000 P 12/20/14 50.0 0.00 0.04
QCOM 141220P00055000 P 12/20/14 55.0 0.03 0.05
QCOM 141220P00060000 P 12/20/14 60.0 0.06 0.13
QCOM 141220P00062500 P 12/20/14 62.5 0.08 0.16
QCOM 141220P00065000 P 12/20/14 65.0 0.13 0.20
QCOM 141220P00067500 P 12/20/14 67.5 0.22 0.28
QCOM 141220P00070000 P 12/20/14 70.0 0.37 0.42
QCOM 141220P00072500 P 12/20/14 72.5 0.60 0.68
QCOM 141220P00075000 P 12/20/14 75.0 1.06 1.12
QCOM 141220P00077500 P 12/20/14 77.5 1.87 1.98
QCOM 141220P00080000 P 12/20/14 80.0 3.10 3.25
QCOM 141220P00082500 P 12/20/14 82.5 4.90 5.05
QCOM 141220P00085000 P 12/20/14 85.0 6.80 7.40
QCOM 141220P00090000 P 12/20/14 90.0 11.65 12.25
QCOM 141220P00095000 P 12/20/14 95.0 16.40 18.60
QCOM 141220P00100000 P 12/20/14 100.0 21.40 23.60
QCOM 141220P00105000 P 12/20/14 105.0 26.65 28.60
QCOM 150117C00030000 C 01/17/15 30.0 46.80 50.05
QCOM 150117C00035000 C 01/17/15 35.0 43.20 44.30
QCOM 150117C00040000 C 01/17/15 40.0 38.20 38.75
QCOM 150117C00045000 C 01/17/15 45.0 33.20 33.75
QCOM 150117C00050000 C 01/17/15 50.0 28.20 29.00
QCOM 150117C00052500 C 01/17/15 52.5 25.70 26.25
QCOM 150117C00055000 C 01/17/15 55.0 23.20 23.75
QCOM 150117C00057500 C 01/17/15 57.5 20.70 21.25
QCOM 150117C00060000 C 01/17/15 60.0 18.25 18.50
QCOM 150117C00062500 C 01/17/15 62.5 15.75 16.25
QCOM 150117C00065000 C 01/17/15 65.0 13.20 13.70
QCOM 150117C00067500 C 01/17/15 67.5 10.90 11.40
QCOM 150117C00070000 C 01/17/15 70.0 8.55 8.85
QCOM 150117C00072500 C 01/17/15 72.5 6.50 6.70
QCOM 150117C00075000 C 01/17/15 75.0 4.55 4.65
QCOM 150117C00077500 C 01/17/15 77.5 2.91 2.98
QCOM 150117C00080000 C 01/17/15 80.0 1.66 1.69
QCOM 150117C00082500 C 01/17/15 82.5 0.84 0.87
QCOM 150117C00085000 C 01/17/15 85.0 0.38 0.41
QCOM 150117C00087500 C 01/17/15 87.5 0.16 0.24
QCOM 150117C00090000 C 01/17/15 90.0 0.06 0.12
QCOM 150117C00095000 C 01/17/15 95.0 0.01 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 0.03
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 0.01 0.04
QCOM 150117P00050000 P 01/17/15 50.0 0.03 0.06
QCOM 150117P00052500 P 01/17/15 52.5 0.05 0.08
QCOM 150117P00055000 P 01/17/15 55.0 0.05 0.13
QCOM 150117P00057500 P 01/17/15 57.5 0.08 0.16
QCOM 150117P00060000 P 01/17/15 60.0 0.12 0.21
QCOM 150117P00062500 P 01/17/15 62.5 0.19 0.25
QCOM 150117P00065000 P 01/17/15 65.0 0.27 0.35
QCOM 150117P00067500 P 01/17/15 67.5 0.40 0.46
QCOM 150117P00070000 P 01/17/15 70.0 0.60 0.67
QCOM 150117P00072500 P 01/17/15 72.5 0.94 0.98
QCOM 150117P00075000 P 01/17/15 75.0 1.49 1.52
QCOM 150117P00077500 P 01/17/15 77.5 2.32 2.45
QCOM 150117P00080000 P 01/17/15 80.0 3.55 3.65
QCOM 150117P00082500 P 01/17/15 82.5 5.25 5.40
QCOM 150117P00085000 P 01/17/15 85.0 7.10 7.60
QCOM 150117P00087500 P 01/17/15 87.5 9.30 9.85
QCOM 150117P00090000 P 01/17/15 90.0 10.90 13.05
QCOM 150117P00095000 P 01/17/15 95.0 16.65 17.25
QCOM 150117P00100000 P 01/17/15 100.0 20.30 23.60
QCOM 150117P00105000 P 01/17/15 105.0 25.30 28.60
QCOM 150117P00110000 P 01/17/15 110.0 30.30 33.60
QCOM 150417C00045000 C 04/17/15 45.0 31.00 34.35
QCOM 150417C00050000 C 04/17/15 50.0 28.20 29.70
QCOM 150417C00055000 C 04/17/15 55.0 23.20 23.80
QCOM 150417C00060000 C 04/17/15 60.0 18.30 18.85
QCOM 150417C00062500 C 04/17/15 62.5 15.70 16.75
QCOM 150417C00065000 C 04/17/15 65.0 13.80 14.00
QCOM 150417C00067500 C 04/17/15 67.5 11.30 11.85
QCOM 150417C00070000 C 04/17/15 70.0 8.95 9.80
QCOM 150417C00072500 C 04/17/15 72.5 7.50 7.65
QCOM 150417C00075000 C 04/17/15 75.0 5.75 5.90
QCOM 150417C00077500 C 04/17/15 77.5 4.25 4.40
QCOM 150417C00080000 C 04/17/15 80.0 2.98 3.10
QCOM 150417C00082500 C 04/17/15 82.5 2.02 2.10
QCOM 150417C00085000 C 04/17/15 85.0 1.30 1.35
QCOM 150417C00090000 C 04/17/15 90.0 0.48 0.55
QCOM 150417C00095000 C 04/17/15 95.0 0.14 0.19
QCOM 150417C00100000 C 04/17/15 100.0 0.01 0.09
QCOM 150417P00045000 P 04/17/15 45.0 0.08 0.17
QCOM 150417P00050000 P 04/17/15 50.0 0.14 0.23
QCOM 150417P00055000 P 04/17/15 55.0 0.25 0.34
QCOM 150417P00060000 P 04/17/15 60.0 0.47 0.54
QCOM 150417P00062500 P 04/17/15 62.5 0.63 0.70
QCOM 150417P00065000 P 04/17/15 65.0 0.85 0.92
QCOM 150417P00067500 P 04/17/15 67.5 1.14 1.21
QCOM 150417P00070000 P 04/17/15 70.0 1.57 1.66
QCOM 150417P00072500 P 04/17/15 72.5 2.16 2.23
QCOM 150417P00075000 P 04/17/15 75.0 2.94 3.05
QCOM 150417P00077500 P 04/17/15 77.5 3.95 4.05
QCOM 150417P00080000 P 04/17/15 80.0 5.20 5.35
QCOM 150417P00082500 P 04/17/15 82.5 6.70 6.85
QCOM 150417P00085000 P 04/17/15 85.0 8.50 8.70
QCOM 150417P00090000 P 04/17/15 90.0 12.45 13.00
QCOM 150417P00095000 P 04/17/15 95.0 17.15 19.50
QCOM 150417P00100000 P 04/17/15 100.0 20.05 23.30
QCOM 160115C00040000 C 01/15/16 40.0 35.95 39.30
QCOM 160115C00045000 C 01/15/16 45.0 31.00 34.30
QCOM 160115C00050000 C 01/15/16 50.0 28.25 29.25
QCOM 160115C00055000 C 01/15/16 55.0 23.20 25.50
QCOM 160115C00057500 C 01/15/16 57.5 21.20 21.80
QCOM 160115C00060000 C 01/15/16 60.0 18.85 19.35
QCOM 160115C00062500 C 01/15/16 62.5 15.60 18.55
QCOM 160115C00065000 C 01/15/16 65.0 14.30 16.05
QCOM 160115C00067500 C 01/15/16 67.5 12.75 13.60
QCOM 160115C00070000 C 01/15/16 70.0 10.95 11.40
QCOM 160115C00072500 C 01/15/16 72.5 9.60 9.90
QCOM 160115C00075000 C 01/15/16 75.0 8.10 8.30
QCOM 160115C00077500 C 01/15/16 77.5 6.75 6.95
QCOM 160115C00080000 C 01/15/16 80.0 5.55 5.70
QCOM 160115C00082500 C 01/15/16 82.5 4.50 4.70
QCOM 160115C00085000 C 01/15/16 85.0 3.65 3.80
QCOM 160115C00087500 C 01/15/16 87.5 2.91 3.00
QCOM 160115C00090000 C 01/15/16 90.0 2.31 2.43
QCOM 160115C00095000 C 01/15/16 95.0 1.40 1.54
QCOM 160115C00100000 C 01/15/16 100.0 0.82 0.93
QCOM 160115C00105000 C 01/15/16 105.0 0.46 0.59
QCOM 160115C00110000 C 01/15/16 110.0 0.27 0.38
QCOM 160115C00115000 C 01/15/16 115.0 0.15 0.25
QCOM 160115C00120000 C 01/15/16 120.0 0.08 0.18
QCOM 160115P00040000 P 01/15/16 40.0 0.35 0.49
QCOM 160115P00045000 P 01/15/16 45.0 0.56 0.69
QCOM 160115P00050000 P 01/15/16 50.0 0.86 0.98
QCOM 160115P00055000 P 01/15/16 55.0 1.31 1.44
QCOM 160115P00057500 P 01/15/16 57.5 1.59 1.73
QCOM 160115P00060000 P 01/15/16 60.0 1.94 2.09
QCOM 160115P00062500 P 01/15/16 62.5 2.40 2.54
QCOM 160115P00065000 P 01/15/16 65.0 2.90 3.10
QCOM 160115P00067500 P 01/15/16 67.5 3.55 3.75
QCOM 160115P00070000 P 01/15/16 70.0 4.25 4.50
QCOM 160115P00072500 P 01/15/16 72.5 5.15 5.40
QCOM 160115P00075000 P 01/15/16 75.0 6.20 6.40
QCOM 160115P00077500 P 01/15/16 77.5 7.35 7.55
QCOM 160115P00080000 P 01/15/16 80.0 8.65 8.85
QCOM 160115P00082500 P 01/15/16 82.5 10.10 10.35
QCOM 160115P00085000 P 01/15/16 85.0 11.70 12.00
QCOM 160115P00087500 P 01/15/16 87.5 13.45 13.75
QCOM 160115P00090000 P 01/15/16 90.0 15.35 15.65
QCOM 160115P00095000 P 01/15/16 95.0 19.05 20.10
QCOM 160115P00100000 P 01/15/16 100.0 23.40 24.50
QCOM 160115P00105000 P 01/15/16 105.0 26.70 29.15
QCOM 160115P00110000 P 01/15/16 110.0 31.05 35.80
QCOM 160115P00115000 P 01/15/16 115.0 36.20 40.50
QCOM 160115P00120000 P 01/15/16 120.0 41.00 45.50
QCOM 170120C00040000 C 01/20/17 40.0 36.00 40.35
QCOM 170120C00045000 C 01/20/17 45.0 31.05 35.40
QCOM 170120C00050000 C 01/20/17 50.0 26.30 30.60
QCOM 170120C00055000 C 01/20/17 55.0 23.95 25.30
QCOM 170120C00060000 C 01/20/17 60.0 19.95 21.45
QCOM 170120C00062500 C 01/20/17 62.5 18.00 19.60
QCOM 170120C00065000 C 01/20/17 65.0 16.30 17.85
QCOM 170120C00067500 C 01/20/17 67.5 14.60 16.25
QCOM 170120C00070000 C 01/20/17 70.0 13.35 15.00
QCOM 170120C00072500 C 01/20/17 72.5 11.65 13.00
QCOM 170120C00075000 C 01/20/17 75.0 10.30 11.65
QCOM 170120C00077500 C 01/20/17 77.5 9.10 10.45
QCOM 170120C00080000 C 01/20/17 80.0 8.00 9.00
QCOM 170120C00082500 C 01/20/17 82.5 7.00 8.20
QCOM 170120C00085000 C 01/20/17 85.0 6.10 7.25
QCOM 170120C00090000 C 01/20/17 90.0 4.55 5.45
QCOM 170120C00095000 C 01/20/17 95.0 2.95 4.40
QCOM 170120C00100000 C 01/20/17 100.0 2.48 2.95
QCOM 170120C00105000 C 01/20/17 105.0 1.69 2.43
QCOM 170120C00110000 C 01/20/17 110.0 1.25 1.89
QCOM 170120P00040000 P 01/20/17 40.0 0.83 1.59
QCOM 170120P00045000 P 01/20/17 45.0 1.28 1.79
QCOM 170120P00050000 P 01/20/17 50.0 1.70 2.28
QCOM 170120P00055000 P 01/20/17 55.0 2.60 3.15
QCOM 170120P00060000 P 01/20/17 60.0 3.60 4.20
QCOM 170120P00062500 P 01/20/17 62.5 4.35 5.05
QCOM 170120P00065000 P 01/20/17 65.0 4.90 5.90
QCOM 170120P00067500 P 01/20/17 67.5 5.90 6.75
QCOM 170120P00070000 P 01/20/17 70.0 6.80 7.70
QCOM 170120P00072500 P 01/20/17 72.5 7.85 8.80
QCOM 170120P00075000 P 01/20/17 75.0 8.60 9.95
QCOM 170120P00077500 P 01/20/17 77.5 10.20 11.25
QCOM 170120P00080000 P 01/20/17 80.0 11.55 12.65
QCOM 170120P00082500 P 01/20/17 82.5 13.00 14.15
QCOM 170120P00085000 P 01/20/17 85.0 14.45 15.70
QCOM 170120P00090000 P 01/20/17 90.0 17.75 19.20
QCOM 170120P00095000 P 01/20/17 95.0 20.70 22.95
QCOM 170120P00100000 P 01/20/17 100.0 24.70 26.95
QCOM 170120P00105000 P 01/20/17 105.0 29.00 31.10
QCOM 170120P00110000 P 01/20/17 110.0 33.40 35.50

OPRA data is delayed 15 minutes.