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 (2017-03-17)Premium Content

Qualcomm Inc (QCOM)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 170324C00044000 C 03/24/17 44.0 12.40 13.30
QCOM 170324C00045000 C 03/24/17 45.0 11.40 13.25
QCOM 170324C00046000 C 03/24/17 46.0 10.55 12.20
QCOM 170324C00047000 C 03/24/17 47.0 9.35 11.55
QCOM 170324C00048000 C 03/24/17 48.0 8.55 10.55
QCOM 170324C00049000 C 03/24/17 49.0 7.55 8.95
QCOM 170324C00049500 C 03/24/17 49.5 6.95 8.05
QCOM 170324C00050000 C 03/24/17 50.0 6.55 7.30
QCOM 170324C00050500 C 03/24/17 50.5 4.90 7.00
QCOM 170324C00051000 C 03/24/17 51.0 4.30 6.70
QCOM 170324C00051500 C 03/24/17 51.5 5.00 6.10
QCOM 170324C00052000 C 03/24/17 52.0 4.75 5.10
QCOM 170324C00052500 C 03/24/17 52.5 4.25 4.40
QCOM 170324C00053000 C 03/24/17 53.0 3.75 3.90
QCOM 170324C00053500 C 03/24/17 53.5 3.25 3.55
QCOM 170324C00054000 C 03/24/17 54.0 2.76 2.92
QCOM 170324C00054500 C 03/24/17 54.5 2.24 2.40
QCOM 170324C00055000 C 03/24/17 55.0 1.74 1.92
QCOM 170324C00055500 C 03/24/17 55.5 1.30 1.39
QCOM 170324C00056000 C 03/24/17 56.0 0.79 0.94
QCOM 170324C00056500 C 03/24/17 56.5 0.43 0.55
QCOM 170324C00057000 C 03/24/17 57.0 0.16 0.24
QCOM 170324C00057500 C 03/24/17 57.5 0.04 0.11
QCOM 170324C00058000 C 03/24/17 58.0 0.01 0.03
QCOM 170324C00058500 C 03/24/17 58.5 0.00 0.03
QCOM 170324C00059000 C 03/24/17 59.0 0.00 0.02
QCOM 170324C00059500 C 03/24/17 59.5 0.00 0.02
QCOM 170324C00060000 C 03/24/17 60.0 0.00 0.02
QCOM 170324C00060500 C 03/24/17 60.5 0.00 0.06
QCOM 170324C00061000 C 03/24/17 61.0 0.00 0.03
QCOM 170324C00061500 C 03/24/17 61.5 0.00 0.06
QCOM 170324C00062000 C 03/24/17 62.0 0.00 0.05
QCOM 170324C00062500 C 03/24/17 62.5 0.00 0.05
QCOM 170324C00063000 C 03/24/17 63.0 0.00 0.05
QCOM 170324C00063500 C 03/24/17 63.5 0.00 0.05
QCOM 170324C00064000 C 03/24/17 64.0 0.00 0.05
QCOM 170324C00064500 C 03/24/17 64.5 0.00 0.06
QCOM 170324C00065000 C 03/24/17 65.0 0.00 0.05
QCOM 170324C00066000 C 03/24/17 66.0 0.00 0.05
QCOM 170324C00067000 C 03/24/17 67.0 0.00 0.05
QCOM 170324C00067500 C 03/24/17 67.5 0.00 0.06
QCOM 170324C00070000 C 03/24/17 70.0 0.00 0.05
QCOM 170324C00072500 C 03/24/17 72.5 0.00 0.05
QCOM 170324C00075000 C 03/24/17 75.0 0.00 0.05
QCOM 170324C00080000 C 03/24/17 80.0 0.00 0.05
QCOM 170324C00085000 C 03/24/17 85.0 0.00 0.05
QCOM 170324P00044000 P 03/24/17 44.0 0.00 0.06
QCOM 170324P00045000 P 03/24/17 45.0 0.00 0.06
QCOM 170324P00046000 P 03/24/17 46.0 0.00 0.03
QCOM 170324P00047000 P 03/24/17 47.0 0.00 0.04
QCOM 170324P00048000 P 03/24/17 48.0 0.00 0.05
QCOM 170324P00049000 P 03/24/17 49.0 0.00 0.02
QCOM 170324P00049500 P 03/24/17 49.5 0.00 0.05
QCOM 170324P00050000 P 03/24/17 50.0 0.00 0.05
QCOM 170324P00050500 P 03/24/17 50.5 0.00 0.02
QCOM 170324P00051000 P 03/24/17 51.0 0.00 0.03
QCOM 170324P00051500 P 03/24/17 51.5 0.00 0.06
QCOM 170324P00052000 P 03/24/17 52.0 0.00 0.05
QCOM 170324P00052500 P 03/24/17 52.5 0.00 0.04
QCOM 170324P00053000 P 03/24/17 53.0 0.00 0.05
QCOM 170324P00053500 P 03/24/17 53.5 0.00 0.05
QCOM 170324P00054000 P 03/24/17 54.0 0.00 0.03
QCOM 170324P00054500 P 03/24/17 54.5 0.00 0.02
QCOM 170324P00055000 P 03/24/17 55.0 0.00 0.03
QCOM 170324P00055500 P 03/24/17 55.5 0.02 0.05
QCOM 170324P00056000 P 03/24/17 56.0 0.04 0.07
QCOM 170324P00056500 P 03/24/17 56.5 0.12 0.20
QCOM 170324P00057000 P 03/24/17 57.0 0.31 0.41
QCOM 170324P00057500 P 03/24/17 57.5 0.70 0.79
QCOM 170324P00058000 P 03/24/17 58.0 1.12 1.25
QCOM 170324P00058500 P 03/24/17 58.5 1.62 1.77
QCOM 170324P00059000 P 03/24/17 59.0 2.09 2.29
QCOM 170324P00059500 P 03/24/17 59.5 2.60 2.77
QCOM 170324P00060000 P 03/24/17 60.0 3.05 3.45
QCOM 170324P00060500 P 03/24/17 60.5 3.45 3.75
QCOM 170324P00061000 P 03/24/17 61.0 3.95 4.40
QCOM 170324P00061500 P 03/24/17 61.5 4.45 4.90
QCOM 170324P00062000 P 03/24/17 62.0 5.10 5.45
QCOM 170324P00062500 P 03/24/17 62.5 5.30 6.20
QCOM 170324P00063000 P 03/24/17 63.0 5.75 7.35
QCOM 170324P00063500 P 03/24/17 63.5 6.20 7.05
QCOM 170324P00064000 P 03/24/17 64.0 6.60 7.65
QCOM 170324P00064500 P 03/24/17 64.5 7.20 8.30
QCOM 170324P00065000 P 03/24/17 65.0 7.70 8.65
QCOM 170324P00066000 P 03/24/17 66.0 8.65 10.60
QCOM 170324P00067000 P 03/24/17 67.0 9.55 11.00
QCOM 170324P00067500 P 03/24/17 67.5 9.15 12.45
QCOM 170324P00070000 P 03/24/17 70.0 12.15 14.25
QCOM 170324P00072500 P 03/24/17 72.5 14.15 17.45
QCOM 170324P00075000 P 03/24/17 75.0 17.10 19.45
QCOM 170324P00080000 P 03/24/17 80.0 22.05 24.35
QCOM 170324P00085000 P 03/24/17 85.0 27.75 28.55
QCOM 170331C00045000 C 03/31/17 45.0 11.45 12.45
QCOM 170331C00046000 C 03/31/17 46.0 9.25 12.35
QCOM 170331C00047000 C 03/31/17 47.0 8.15 11.35
QCOM 170331C00048000 C 03/31/17 48.0 7.00 10.50
QCOM 170331C00049000 C 03/31/17 49.0 7.45 9.55
QCOM 170331C00049500 C 03/31/17 49.5 6.05 8.70
QCOM 170331C00050000 C 03/31/17 50.0 5.70 7.90
QCOM 170331C00050500 C 03/31/17 50.5 6.00 6.95
QCOM 170331C00051000 C 03/31/17 51.0 5.45 6.50
QCOM 170331C00051500 C 03/31/17 51.5 4.95 6.00
QCOM 170331C00052000 C 03/31/17 52.0 4.45 6.55
QCOM 170331C00052500 C 03/31/17 52.5 4.25 4.55
QCOM 170331C00053000 C 03/31/17 53.0 3.70 4.05
QCOM 170331C00053500 C 03/31/17 53.5 3.10 3.70
QCOM 170331C00054000 C 03/31/17 54.0 2.80 3.00
QCOM 170331C00054500 C 03/31/17 54.5 2.33 2.53
QCOM 170331C00055000 C 03/31/17 55.0 1.93 2.09
QCOM 170331C00055500 C 03/31/17 55.5 1.51 1.63
QCOM 170331C00056000 C 03/31/17 56.0 1.09 1.25
QCOM 170331C00056500 C 03/31/17 56.5 0.79 0.88
QCOM 170331C00057000 C 03/31/17 57.0 0.52 0.61
QCOM 170331C00057500 C 03/31/17 57.5 0.32 0.41
QCOM 170331C00058000 C 03/31/17 58.0 0.19 0.26
QCOM 170331C00058500 C 03/31/17 58.5 0.09 0.18
QCOM 170331C00059000 C 03/31/17 59.0 0.05 0.08
QCOM 170331C00059500 C 03/31/17 59.5 0.02 0.08
QCOM 170331C00060000 C 03/31/17 60.0 0.01 0.03
QCOM 170331C00060500 C 03/31/17 60.5 0.00 0.03
QCOM 170331C00061000 C 03/31/17 61.0 0.00 0.05
QCOM 170331C00061500 C 03/31/17 61.5 0.00 0.06
QCOM 170331C00062000 C 03/31/17 62.0 0.00 0.04
QCOM 170331C00062500 C 03/31/17 62.5 0.00 0.05
QCOM 170331C00063000 C 03/31/17 63.0 0.00 0.07
QCOM 170331C00063500 C 03/31/17 63.5 0.00 0.06
QCOM 170331C00064000 C 03/31/17 64.0 0.00 0.05
QCOM 170331C00064500 C 03/31/17 64.5 0.00 0.05
QCOM 170331C00065000 C 03/31/17 65.0 0.00 0.03
QCOM 170331C00067500 C 03/31/17 67.5 0.00 0.06
QCOM 170331C00070000 C 03/31/17 70.0 0.00 0.05
QCOM 170331P00045000 P 03/31/17 45.0 0.00 0.03
QCOM 170331P00046000 P 03/31/17 46.0 0.00 0.05
QCOM 170331P00047000 P 03/31/17 47.0 0.00 0.05
QCOM 170331P00048000 P 03/31/17 48.0 0.00 0.06
QCOM 170331P00049000 P 03/31/17 49.0 0.00 0.05
QCOM 170331P00049500 P 03/31/17 49.5 0.00 0.06
QCOM 170331P00050000 P 03/31/17 50.0 0.00 0.08
QCOM 170331P00050500 P 03/31/17 50.5 0.00 0.06
QCOM 170331P00051000 P 03/31/17 51.0 0.00 0.06
QCOM 170331P00051500 P 03/31/17 51.5 0.00 0.08
QCOM 170331P00052000 P 03/31/17 52.0 0.01 0.03
QCOM 170331P00052500 P 03/31/17 52.5 0.02 0.04
QCOM 170331P00053000 P 03/31/17 53.0 0.02 0.05
QCOM 170331P00053500 P 03/31/17 53.5 0.04 0.06
QCOM 170331P00054000 P 03/31/17 54.0 0.06 0.08
QCOM 170331P00054500 P 03/31/17 54.5 0.08 0.16
QCOM 170331P00055000 P 03/31/17 55.0 0.12 0.20
QCOM 170331P00055500 P 03/31/17 55.5 0.19 0.35
QCOM 170331P00056000 P 03/31/17 56.0 0.29 0.36
QCOM 170331P00056500 P 03/31/17 56.5 0.46 0.70
QCOM 170331P00057000 P 03/31/17 57.0 0.67 0.93
QCOM 170331P00057500 P 03/31/17 57.5 0.98 1.06
QCOM 170331P00058000 P 03/31/17 58.0 1.32 1.51
QCOM 170331P00058500 P 03/31/17 58.5 1.72 1.89
QCOM 170331P00059000 P 03/31/17 59.0 2.13 2.34
QCOM 170331P00059500 P 03/31/17 59.5 2.61 2.81
QCOM 170331P00060000 P 03/31/17 60.0 3.10 3.55
QCOM 170331P00060500 P 03/31/17 60.5 3.10 4.05
QCOM 170331P00061000 P 03/31/17 61.0 3.85 4.50
QCOM 170331P00061500 P 03/31/17 61.5 4.60 5.05
QCOM 170331P00062000 P 03/31/17 62.0 3.85 6.50
QCOM 170331P00062500 P 03/31/17 62.5 4.35 7.25
QCOM 170331P00063000 P 03/31/17 63.0 5.45 7.75
QCOM 170331P00063500 P 03/31/17 63.5 5.90 8.15
QCOM 170331P00064000 P 03/31/17 64.0 6.40 8.75
QCOM 170331P00064500 P 03/31/17 64.5 6.50 9.45
QCOM 170331P00065000 P 03/31/17 65.0 6.95 9.80
QCOM 170331P00067500 P 03/31/17 67.5 9.20 12.45
QCOM 170331P00070000 P 03/31/17 70.0 12.70 13.60
QCOM 170407C00044000 C 04/07/17 44.0 12.30 13.65
QCOM 170407C00045000 C 04/07/17 45.0 9.85 14.20
QCOM 170407C00046000 C 04/07/17 46.0 8.90 12.65
QCOM 170407C00047000 C 04/07/17 47.0 7.95 11.50
QCOM 170407C00048000 C 04/07/17 48.0 7.05 10.50
QCOM 170407C00049000 C 04/07/17 49.0 6.40 8.55
QCOM 170407C00050000 C 04/07/17 50.0 5.85 7.55
QCOM 170407C00051000 C 04/07/17 51.0 5.05 6.55
QCOM 170407C00051500 C 04/07/17 51.5 4.70 6.00
QCOM 170407C00052000 C 04/07/17 52.0 3.45 5.50
QCOM 170407C00052500 C 04/07/17 52.5 3.05 5.05
QCOM 170407C00053000 C 04/07/17 53.0 2.88 4.50
QCOM 170407C00053500 C 04/07/17 53.5 2.95 4.00
QCOM 170407C00054000 C 04/07/17 54.0 2.75 3.40
QCOM 170407C00054500 C 04/07/17 54.5 2.47 2.76
QCOM 170407C00055000 C 04/07/17 55.0 2.09 2.22
QCOM 170407C00055500 C 04/07/17 55.5 1.67 1.83
QCOM 170407C00056000 C 04/07/17 56.0 1.31 1.45
QCOM 170407C00056500 C 04/07/17 56.5 0.97 1.13
QCOM 170407C00057000 C 04/07/17 57.0 0.75 0.87
QCOM 170407C00057500 C 04/07/17 57.5 0.53 0.61
QCOM 170407C00058000 C 04/07/17 58.0 0.36 0.46
QCOM 170407C00058500 C 04/07/17 58.5 0.23 0.36
QCOM 170407C00059000 C 04/07/17 59.0 0.12 0.21
QCOM 170407C00059500 C 04/07/17 59.5 0.06 0.19
QCOM 170407C00060000 C 04/07/17 60.0 0.05 0.10
QCOM 170407C00060500 C 04/07/17 60.5 0.01 0.10
QCOM 170407C00061000 C 04/07/17 61.0 0.00 0.05
QCOM 170407C00061500 C 04/07/17 61.5 0.00 0.04
QCOM 170407C00062000 C 04/07/17 62.0 0.00 0.07
QCOM 170407C00062500 C 04/07/17 62.5 0.00 0.06
QCOM 170407C00063000 C 04/07/17 63.0 0.00 0.07
QCOM 170407C00063500 C 04/07/17 63.5 0.00 0.47
QCOM 170407C00064000 C 04/07/17 64.0 0.00 0.05
QCOM 170407C00065000 C 04/07/17 65.0 0.00 0.10
QCOM 170407C00067500 C 04/07/17 67.5 0.00 0.06
QCOM 170407C00070000 C 04/07/17 70.0 0.00 0.36
QCOM 170407C00072500 C 04/07/17 72.5 0.00 0.47
QCOM 170407C00075000 C 04/07/17 75.0 0.00 0.47
QCOM 170407C00080000 C 04/07/17 80.0 0.00 0.47
QCOM 170407C00085000 C 04/07/17 85.0 0.00 0.06
QCOM 170407P00044000 P 04/07/17 44.0 0.00 0.35
QCOM 170407P00045000 P 04/07/17 45.0 0.00 0.35
QCOM 170407P00046000 P 04/07/17 46.0 0.00 0.36
QCOM 170407P00047000 P 04/07/17 47.0 0.00 0.48
QCOM 170407P00048000 P 04/07/17 48.0 0.00 0.06
QCOM 170407P00049000 P 04/07/17 49.0 0.00 0.06
QCOM 170407P00050000 P 04/07/17 50.0 0.00 0.08
QCOM 170407P00051000 P 04/07/17 51.0 0.00 0.08
QCOM 170407P00051500 P 04/07/17 51.5 0.00 0.10
QCOM 170407P00052000 P 04/07/17 52.0 0.01 0.10
QCOM 170407P00052500 P 04/07/17 52.5 0.03 0.11
QCOM 170407P00053000 P 04/07/17 53.0 0.05 0.14
QCOM 170407P00053500 P 04/07/17 53.5 0.09 0.18
QCOM 170407P00054000 P 04/07/17 54.0 0.12 0.20
QCOM 170407P00054500 P 04/07/17 54.5 0.18 0.31
QCOM 170407P00055000 P 04/07/17 55.0 0.25 0.36
QCOM 170407P00055500 P 04/07/17 55.5 0.35 0.51
QCOM 170407P00056000 P 04/07/17 56.0 0.49 0.64
QCOM 170407P00056500 P 04/07/17 56.5 0.67 0.85
QCOM 170407P00057000 P 04/07/17 57.0 0.89 1.08
QCOM 170407P00057500 P 04/07/17 57.5 1.16 1.35
QCOM 170407P00058000 P 04/07/17 58.0 1.48 1.68
QCOM 170407P00058500 P 04/07/17 58.5 1.86 2.01
QCOM 170407P00059000 P 04/07/17 59.0 2.27 2.49
QCOM 170407P00059500 P 04/07/17 59.5 2.53 3.05
QCOM 170407P00060000 P 04/07/17 60.0 2.82 3.70
QCOM 170407P00060500 P 04/07/17 60.5 3.05 5.00
QCOM 170407P00061000 P 04/07/17 61.0 2.75 4.95
QCOM 170407P00061500 P 04/07/17 61.5 4.10 5.25
QCOM 170407P00062000 P 04/07/17 62.0 4.60 6.65
QCOM 170407P00062500 P 04/07/17 62.5 4.10 6.50
QCOM 170407P00063000 P 04/07/17 63.0 5.45 6.70
QCOM 170407P00063500 P 04/07/17 63.5 5.15 8.10
QCOM 170407P00064000 P 04/07/17 64.0 5.65 8.60
QCOM 170407P00065000 P 04/07/17 65.0 7.45 9.70
QCOM 170407P00067500 P 04/07/17 67.5 9.05 12.60
QCOM 170407P00070000 P 04/07/17 70.0 11.60 15.10
QCOM 170407P00072500 P 04/07/17 72.5 14.05 17.60
QCOM 170407P00075000 P 04/07/17 75.0 16.55 20.00
QCOM 170407P00080000 P 04/07/17 80.0 21.50 25.10
QCOM 170407P00085000 P 04/07/17 85.0 27.35 28.70
QCOM 170413C00035000 C 04/13/17 35.0 21.15 22.70
QCOM 170413C00040000 C 04/13/17 40.0 14.90 18.80
QCOM 170413C00044000 C 04/13/17 44.0 10.90 15.20
QCOM 170413C00045000 C 04/13/17 45.0 10.05 13.50
QCOM 170413C00046000 C 04/13/17 46.0 9.05 12.50
QCOM 170413C00047000 C 04/13/17 47.0 8.00 11.50
QCOM 170413C00048000 C 04/13/17 48.0 8.45 9.40
QCOM 170413C00049500 C 04/13/17 49.5 5.90 8.05
QCOM 170413C00050000 C 04/13/17 50.0 5.40 7.60
QCOM 170413C00050500 C 04/13/17 50.5 5.80 7.05
QCOM 170413C00051000 C 04/13/17 51.0 4.40 6.55
QCOM 170413C00051500 C 04/13/17 51.5 4.45 6.05
QCOM 170413C00052000 C 04/13/17 52.0 3.70 5.55
QCOM 170413C00052500 C 04/13/17 52.5 3.20 5.00
QCOM 170413C00053000 C 04/13/17 53.0 2.46 4.55
QCOM 170413C00053500 C 04/13/17 53.5 3.25 3.95
QCOM 170413C00054000 C 04/13/17 54.0 2.74 3.45
QCOM 170413C00054500 C 04/13/17 54.5 2.38 2.73
QCOM 170413C00055000 C 04/13/17 55.0 2.19 2.33
QCOM 170413C00055500 C 04/13/17 55.5 1.78 1.96
QCOM 170413C00056000 C 04/13/17 56.0 1.46 1.59
QCOM 170413C00056500 C 04/13/17 56.5 1.15 1.26
QCOM 170413C00057000 C 04/13/17 57.0 0.88 0.98
QCOM 170413C00057500 C 04/13/17 57.5 0.64 0.79
QCOM 170413C00058000 C 04/13/17 58.0 0.49 0.56
QCOM 170413C00058500 C 04/13/17 58.5 0.32 0.40
QCOM 170413C00059000 C 04/13/17 59.0 0.23 0.32
QCOM 170413C00059500 C 04/13/17 59.5 0.15 0.25
QCOM 170413C00060000 C 04/13/17 60.0 0.08 0.16
QCOM 170413C00060500 C 04/13/17 60.5 0.05 0.13
QCOM 170413C00061000 C 04/13/17 61.0 0.01 0.11
QCOM 170413C00061500 C 04/13/17 61.5 0.01 0.06
QCOM 170413C00062000 C 04/13/17 62.0 0.00 0.04
QCOM 170413C00062500 C 04/13/17 62.5 0.00 0.05
QCOM 170413C00063000 C 04/13/17 63.0 0.00 0.07
QCOM 170413C00063500 C 04/13/17 63.5 0.00 0.07
QCOM 170413C00064000 C 04/13/17 64.0 0.00 0.47
QCOM 170413C00064500 C 04/13/17 64.5 0.00 0.08
QCOM 170413C00065000 C 04/13/17 65.0 0.00 0.06
QCOM 170413C00065500 C 04/13/17 65.5 0.00 0.48
QCOM 170413C00066000 C 04/13/17 66.0 0.00 0.06
QCOM 170413C00066500 C 04/13/17 66.5 0.00 0.47
QCOM 170413C00067000 C 04/13/17 67.0 0.00 0.47
QCOM 170413C00067500 C 04/13/17 67.5 0.00 0.49
QCOM 170413C00068000 C 04/13/17 68.0 0.00 0.05
QCOM 170413C00068500 C 04/13/17 68.5 0.00 0.06
QCOM 170413C00069000 C 04/13/17 69.0 0.00 0.47
QCOM 170413C00069500 C 04/13/17 69.5 0.00 0.46
QCOM 170413C00070000 C 04/13/17 70.0 0.00 0.47
QCOM 170413C00070500 C 04/13/17 70.5 0.00 0.47
QCOM 170413C00071000 C 04/13/17 71.0 0.00 0.05
QCOM 170413C00071500 C 04/13/17 71.5 0.00 0.48
QCOM 170413C00072000 C 04/13/17 72.0 0.00 0.48
QCOM 170413C00072500 C 04/13/17 72.5 0.00 0.48
QCOM 170413C00073000 C 04/13/17 73.0 0.00 0.46
QCOM 170413C00080000 C 04/13/17 80.0 0.00 0.35
QCOM 170413P00035000 P 04/13/17 35.0 0.00 0.10
QCOM 170413P00040000 P 04/13/17 40.0 0.00 0.48
QCOM 170413P00044000 P 04/13/17 44.0 0.00 0.48
QCOM 170413P00045000 P 04/13/17 45.0 0.00 0.33
QCOM 170413P00046000 P 04/13/17 46.0 0.00 0.46
QCOM 170413P00047000 P 04/13/17 47.0 0.00 0.06
QCOM 170413P00048000 P 04/13/17 48.0 0.00 0.07
QCOM 170413P00049500 P 04/13/17 49.5 0.00 0.08
QCOM 170413P00050000 P 04/13/17 50.0 0.00 0.07
QCOM 170413P00050500 P 04/13/17 50.5 0.01 0.09
QCOM 170413P00051000 P 04/13/17 51.0 0.02 0.11
QCOM 170413P00051500 P 04/13/17 51.5 0.00 0.16
QCOM 170413P00052000 P 04/13/17 52.0 0.06 0.13
QCOM 170413P00052500 P 04/13/17 52.5 0.09 0.16
QCOM 170413P00053000 P 04/13/17 53.0 0.10 0.19
QCOM 170413P00053500 P 04/13/17 53.5 0.14 0.27
QCOM 170413P00054000 P 04/13/17 54.0 0.20 0.34
QCOM 170413P00054500 P 04/13/17 54.5 0.22 0.38
QCOM 170413P00055000 P 04/13/17 55.0 0.35 0.47
QCOM 170413P00055500 P 04/13/17 55.5 0.46 0.60
QCOM 170413P00056000 P 04/13/17 56.0 0.61 0.78
QCOM 170413P00056500 P 04/13/17 56.5 0.80 0.94
QCOM 170413P00057000 P 04/13/17 57.0 1.02 1.16
QCOM 170413P00057500 P 04/13/17 57.5 1.29 1.44
QCOM 170413P00058000 P 04/13/17 58.0 1.62 1.82
QCOM 170413P00058500 P 04/13/17 58.5 1.96 2.18
QCOM 170413P00059000 P 04/13/17 59.0 2.32 2.51
QCOM 170413P00059500 P 04/13/17 59.5 2.32 3.05
QCOM 170413P00060000 P 04/13/17 60.0 2.87 3.65
QCOM 170413P00060500 P 04/13/17 60.5 3.15 4.95
QCOM 170413P00061000 P 04/13/17 61.0 3.60 4.95
QCOM 170413P00061500 P 04/13/17 61.5 3.15 5.25
QCOM 170413P00062000 P 04/13/17 62.0 4.60 6.40
QCOM 170413P00062500 P 04/13/17 62.5 5.05 7.10
QCOM 170413P00063000 P 04/13/17 63.0 4.80 7.50
QCOM 170413P00063500 P 04/13/17 63.5 5.10 7.85
QCOM 170413P00064000 P 04/13/17 64.0 5.65 8.50
QCOM 170413P00064500 P 04/13/17 64.5 6.40 9.25
QCOM 170413P00065000 P 04/13/17 65.0 7.40 9.95
QCOM 170413P00065500 P 04/13/17 65.5 7.00 10.55
QCOM 170413P00066000 P 04/13/17 66.0 7.55 11.05
QCOM 170413P00066500 P 04/13/17 66.5 8.05 11.55
QCOM 170413P00067000 P 04/13/17 67.0 8.55 12.05
QCOM 170413P00067500 P 04/13/17 67.5 9.00 12.60
QCOM 170413P00068000 P 04/13/17 68.0 9.55 13.00
QCOM 170413P00068500 P 04/13/17 68.5 10.00 13.60
QCOM 170413P00069000 P 04/13/17 69.0 10.55 14.10
QCOM 170413P00069500 P 04/13/17 69.5 11.05 14.60
QCOM 170413P00070000 P 04/13/17 70.0 11.55 15.05
QCOM 170413P00070500 P 04/13/17 70.5 12.05 15.60
QCOM 170413P00071000 P 04/13/17 71.0 12.50 16.10
QCOM 170413P00071500 P 04/13/17 71.5 13.05 16.55
QCOM 170413P00072000 P 04/13/17 72.0 13.50 17.05
QCOM 170413P00072500 P 04/13/17 72.5 14.00 17.60
QCOM 170413P00073000 P 04/13/17 73.0 14.55 18.10
QCOM 170413P00080000 P 04/13/17 80.0 22.45 23.80
QCOM 170421C00030000 C 04/21/17 30.0 26.50 27.50
QCOM 170421C00035000 C 04/21/17 35.0 20.40 22.50
QCOM 170421C00040000 C 04/21/17 40.0 16.55 17.45
QCOM 170421C00045000 C 04/21/17 45.0 11.55 12.25
QCOM 170421C00046000 C 04/21/17 46.0 10.50 11.55
QCOM 170421C00047000 C 04/21/17 47.0 9.60 10.50
QCOM 170421C00048000 C 04/21/17 48.0 8.55 9.55
QCOM 170421C00049000 C 04/21/17 49.0 7.65 8.55
QCOM 170421C00049500 C 04/21/17 49.5 7.20 8.05
QCOM 170421C00050000 C 04/21/17 50.0 6.75 7.10
QCOM 170421C00050500 C 04/21/17 50.5 6.25 7.00
QCOM 170421C00051000 C 04/21/17 51.0 5.20 6.50
QCOM 170421C00051500 C 04/21/17 51.5 5.35 6.05
QCOM 170421C00052000 C 04/21/17 52.0 4.80 5.55
QCOM 170421C00052500 C 04/21/17 52.5 4.65 4.75
QCOM 170421C00053000 C 04/21/17 53.0 4.00 4.35
QCOM 170421C00053500 C 04/21/17 53.5 3.80 3.90
QCOM 170421C00054000 C 04/21/17 54.0 3.40 3.50
QCOM 170421C00054500 C 04/21/17 54.5 3.00 3.10
QCOM 170421C00055000 C 04/21/17 55.0 2.66 2.78
QCOM 170421C00055500 C 04/21/17 55.5 2.32 2.37
QCOM 170421C00056000 C 04/21/17 56.0 2.00 2.05
QCOM 170421C00056500 C 04/21/17 56.5 1.71 1.76
QCOM 170421C00057000 C 04/21/17 57.0 1.44 1.51
QCOM 170421C00057500 C 04/21/17 57.5 1.21 1.25
QCOM 170421C00058000 C 04/21/17 58.0 0.99 1.03
QCOM 170421C00058500 C 04/21/17 58.5 0.81 0.86
QCOM 170421C00059000 C 04/21/17 59.0 0.65 0.70
QCOM 170421C00059500 C 04/21/17 59.5 0.52 0.56
QCOM 170421C00060000 C 04/21/17 60.0 0.41 0.45
QCOM 170421C00060500 C 04/21/17 60.5 0.30 0.38
QCOM 170421C00061000 C 04/21/17 61.0 0.24 0.27
QCOM 170421C00061500 C 04/21/17 61.5 0.18 0.22
QCOM 170421C00062000 C 04/21/17 62.0 0.14 0.17
QCOM 170421C00062500 C 04/21/17 62.5 0.10 0.13
QCOM 170421C00063000 C 04/21/17 63.0 0.08 0.09
QCOM 170421C00063500 C 04/21/17 63.5 0.06 0.07
QCOM 170421C00064000 C 04/21/17 64.0 0.04 0.06
QCOM 170421C00064500 C 04/21/17 64.5 0.03 0.04
QCOM 170421C00065000 C 04/21/17 65.0 0.02 0.03
QCOM 170421C00067500 C 04/21/17 67.5 0.00 0.02
QCOM 170421C00070000 C 04/21/17 70.0 0.00 0.01
QCOM 170421C00072500 C 04/21/17 72.5 0.00 0.02
QCOM 170421C00075000 C 04/21/17 75.0 0.00 0.02
QCOM 170421C00077500 C 04/21/17 77.5 0.00 0.02
QCOM 170421C00080000 C 04/21/17 80.0 0.00 0.02
QCOM 170421C00085000 C 04/21/17 85.0 0.00 0.02
QCOM 170421C00090000 C 04/21/17 90.0 0.00 0.02
QCOM 170421P00030000 P 04/21/17 30.0 0.00 0.02
QCOM 170421P00035000 P 04/21/17 35.0 0.00 0.02
QCOM 170421P00040000 P 04/21/17 40.0 0.00 0.02
QCOM 170421P00045000 P 04/21/17 45.0 0.01 0.04
QCOM 170421P00046000 P 04/21/17 46.0 0.03 0.04
QCOM 170421P00047000 P 04/21/17 47.0 0.03 0.06
QCOM 170421P00048000 P 04/21/17 48.0 0.05 0.08
QCOM 170421P00049000 P 04/21/17 49.0 0.09 0.10
QCOM 170421P00049500 P 04/21/17 49.5 0.10 0.12
QCOM 170421P00050000 P 04/21/17 50.0 0.10 0.15
QCOM 170421P00050500 P 04/21/17 50.5 0.13 0.17
QCOM 170421P00051000 P 04/21/17 51.0 0.18 0.20
QCOM 170421P00051500 P 04/21/17 51.5 0.21 0.24
QCOM 170421P00052000 P 04/21/17 52.0 0.27 0.29
QCOM 170421P00052500 P 04/21/17 52.5 0.32 0.34
QCOM 170421P00053000 P 04/21/17 53.0 0.38 0.41
QCOM 170421P00053500 P 04/21/17 53.5 0.44 0.49
QCOM 170421P00054000 P 04/21/17 54.0 0.56 0.59
QCOM 170421P00054500 P 04/21/17 54.5 0.67 0.71
QCOM 170421P00055000 P 04/21/17 55.0 0.80 0.84
QCOM 170421P00055500 P 04/21/17 55.5 0.95 0.99
QCOM 170421P00056000 P 04/21/17 56.0 1.14 1.17
QCOM 170421P00056500 P 04/21/17 56.5 1.34 1.38
QCOM 170421P00057000 P 04/21/17 57.0 1.58 1.61
QCOM 170421P00057500 P 04/21/17 57.5 1.84 1.87
QCOM 170421P00058000 P 04/21/17 58.0 2.13 2.17
QCOM 170421P00058500 P 04/21/17 58.5 2.44 2.49
QCOM 170421P00059000 P 04/21/17 59.0 2.75 2.88
QCOM 170421P00059500 P 04/21/17 59.5 3.10 3.20
QCOM 170421P00060000 P 04/21/17 60.0 3.50 3.60
QCOM 170421P00060500 P 04/21/17 60.5 3.90 4.05
QCOM 170421P00061000 P 04/21/17 61.0 4.30 4.70
QCOM 170421P00061500 P 04/21/17 61.5 4.50 5.15
QCOM 170421P00062000 P 04/21/17 62.0 5.00 5.60
QCOM 170421P00062500 P 04/21/17 62.5 5.55 6.00
QCOM 170421P00063000 P 04/21/17 63.0 5.75 6.55
QCOM 170421P00063500 P 04/21/17 63.5 6.10 7.05
QCOM 170421P00064000 P 04/21/17 64.0 6.60 7.55
QCOM 170421P00064500 P 04/21/17 64.5 7.05 8.00
QCOM 170421P00065000 P 04/21/17 65.0 7.75 8.55
QCOM 170421P00067500 P 04/21/17 67.5 10.30 11.05
QCOM 170421P00070000 P 04/21/17 70.0 12.55 13.60
QCOM 170421P00072500 P 04/21/17 72.5 15.10 16.10
QCOM 170421P00075000 P 04/21/17 75.0 17.55 18.70
QCOM 170421P00077500 P 04/21/17 77.5 20.15 21.00
QCOM 170421P00080000 P 04/21/17 80.0 21.60 23.90
QCOM 170421P00085000 P 04/21/17 85.0 26.65 28.85
QCOM 170421P00090000 P 04/21/17 90.0 32.75 33.50
QCOM 170428C00044000 C 04/28/17 44.0 12.50 13.45
QCOM 170428C00045000 C 04/28/17 45.0 10.40 13.50
QCOM 170428C00046000 C 04/28/17 46.0 9.35 11.95
QCOM 170428C00047000 C 04/28/17 47.0 8.50 11.50
QCOM 170428C00048000 C 04/28/17 48.0 7.45 10.45
QCOM 170428C00049000 C 04/28/17 49.0 7.40 9.40
QCOM 170428C00049500 C 04/28/17 49.5 6.30 9.15
QCOM 170428C00050000 C 04/28/17 50.0 6.50 8.55
QCOM 170428C00050500 C 04/28/17 50.5 5.85 7.35
QCOM 170428C00051000 C 04/28/17 51.0 4.55 7.25
QCOM 170428C00051500 C 04/28/17 51.5 5.30 6.05
QCOM 170428C00052000 C 04/28/17 52.0 4.90 5.60
QCOM 170428C00052500 C 04/28/17 52.5 4.40 5.20
QCOM 170428C00053000 C 04/28/17 53.0 4.05 4.75
QCOM 170428C00053500 C 04/28/17 53.5 3.70 4.30
QCOM 170428C00054000 C 04/28/17 54.0 3.45 3.85
QCOM 170428C00054500 C 04/28/17 54.5 2.96 3.55
QCOM 170428C00055000 C 04/28/17 55.0 2.71 3.15
QCOM 170428C00055500 C 04/28/17 55.5 2.40 2.85
QCOM 170428C00056000 C 04/28/17 56.0 2.08 2.76
QCOM 170428C00056500 C 04/28/17 56.5 1.80 2.20
QCOM 170428C00057000 C 04/28/17 57.0 1.54 1.66
QCOM 170428C00057500 C 04/28/17 57.5 1.30 1.42
QCOM 170428C00058000 C 04/28/17 58.0 1.09 1.18
QCOM 170428C00058500 C 04/28/17 58.5 0.90 0.99
QCOM 170428C00059000 C 04/28/17 59.0 0.73 0.84
QCOM 170428C00059500 C 04/28/17 59.5 0.60 0.72
QCOM 170428C00060000 C 04/28/17 60.0 0.48 0.61
QCOM 170428C00060500 C 04/28/17 60.5 0.34 0.51
QCOM 170428C00061000 C 04/28/17 61.0 0.24 0.40
QCOM 170428C00061500 C 04/28/17 61.5 0.16 0.39
QCOM 170428C00062000 C 04/28/17 62.0 0.14 0.29
QCOM 170428C00062500 C 04/28/17 62.5 0.06 0.31
QCOM 170428C00063000 C 04/28/17 63.0 0.04 0.23
QCOM 170428C00063500 C 04/28/17 63.5 0.04 0.19
QCOM 170428C00064000 C 04/28/17 64.0 0.01 0.15
QCOM 170428C00064500 C 04/28/17 64.5 0.03 0.13
QCOM 170428C00065000 C 04/28/17 65.0 0.01 0.11
QCOM 170428C00067500 C 04/28/17 67.5 0.00 0.07
QCOM 170428C00070000 C 04/28/17 70.0 0.00 0.06
QCOM 170428C00072500 C 04/28/17 72.5 0.00 0.04
QCOM 170428C00075000 C 04/28/17 75.0 0.00 0.05
QCOM 170428C00080000 C 04/28/17 80.0 0.00 0.08
QCOM 170428P00044000 P 04/28/17 44.0 0.00 0.09
QCOM 170428P00045000 P 04/28/17 45.0 0.01 0.11
QCOM 170428P00046000 P 04/28/17 46.0 0.02 0.11
QCOM 170428P00047000 P 04/28/17 47.0 0.03 0.13
QCOM 170428P00048000 P 04/28/17 48.0 0.06 0.16
QCOM 170428P00049000 P 04/28/17 49.0 0.09 0.19
QCOM 170428P00049500 P 04/28/17 49.5 0.06 0.22
QCOM 170428P00050000 P 04/28/17 50.0 0.13 0.24
QCOM 170428P00050500 P 04/28/17 50.5 0.11 0.27
QCOM 170428P00051000 P 04/28/17 51.0 0.19 0.31
QCOM 170428P00051500 P 04/28/17 51.5 0.23 0.38
QCOM 170428P00052000 P 04/28/17 52.0 0.27 0.43
QCOM 170428P00052500 P 04/28/17 52.5 0.33 0.53
QCOM 170428P00053000 P 04/28/17 53.0 0.44 0.58
QCOM 170428P00053500 P 04/28/17 53.5 0.52 0.62
QCOM 170428P00054000 P 04/28/17 54.0 0.62 0.76
QCOM 170428P00054500 P 04/28/17 54.5 0.73 0.91
QCOM 170428P00055000 P 04/28/17 55.0 0.86 0.99
QCOM 170428P00055500 P 04/28/17 55.5 1.02 1.14
QCOM 170428P00056000 P 04/28/17 56.0 1.21 1.38
QCOM 170428P00056500 P 04/28/17 56.5 1.41 1.55
QCOM 170428P00057000 P 04/28/17 57.0 1.64 1.88
QCOM 170428P00057500 P 04/28/17 57.5 1.89 2.20
QCOM 170428P00058000 P 04/28/17 58.0 2.16 2.45
QCOM 170428P00058500 P 04/28/17 58.5 2.49 2.79
QCOM 170428P00059000 P 04/28/17 59.0 2.74 3.15
QCOM 170428P00059500 P 04/28/17 59.5 3.15 3.50
QCOM 170428P00060000 P 04/28/17 60.0 3.40 3.90
QCOM 170428P00060500 P 04/28/17 60.5 3.80 4.35
QCOM 170428P00061000 P 04/28/17 61.0 4.20 4.75
QCOM 170428P00061500 P 04/28/17 61.5 4.55 5.25
QCOM 170428P00062000 P 04/28/17 62.0 4.95 5.70
QCOM 170428P00062500 P 04/28/17 62.5 5.20 6.70
QCOM 170428P00063000 P 04/28/17 63.0 5.65 7.10
QCOM 170428P00063500 P 04/28/17 63.5 6.15 7.60
QCOM 170428P00064000 P 04/28/17 64.0 6.75 7.65
QCOM 170428P00064500 P 04/28/17 64.5 6.80 9.05
QCOM 170428P00065000 P 04/28/17 65.0 7.55 9.05
QCOM 170428P00067500 P 04/28/17 67.5 9.15 12.45
QCOM 170428P00070000 P 04/28/17 70.0 11.60 15.05
QCOM 170428P00072500 P 04/28/17 72.5 14.15 17.60
QCOM 170428P00075000 P 04/28/17 75.0 16.50 20.10
QCOM 170428P00080000 P 04/28/17 80.0 22.45 23.65
QCOM 170505C00044000 C 05/05/17 44.0 12.45 14.05
QCOM 170505C00045000 C 05/05/17 45.0 10.45 13.50
QCOM 170505C00046000 C 05/05/17 46.0 9.40 12.50
QCOM 170505C00047000 C 05/05/17 47.0 8.45 11.55
QCOM 170505C00048000 C 05/05/17 48.0 7.50 10.60
QCOM 170505C00049000 C 05/05/17 49.0 6.50 9.65
QCOM 170505C00049500 C 05/05/17 49.5 6.05 9.20
QCOM 170505C00050000 C 05/05/17 50.0 5.45 8.75
QCOM 170505C00050500 C 05/05/17 50.5 5.30 8.25
QCOM 170505C00051000 C 05/05/17 51.0 4.70 7.75
QCOM 170505C00051500 C 05/05/17 51.5 4.35 7.30
QCOM 170505C00052000 C 05/05/17 52.0 3.90 6.95
QCOM 170505C00052500 C 05/05/17 52.5 4.00 5.80
QCOM 170505C00053000 C 05/05/17 53.0 3.50 5.30
QCOM 170505C00053500 C 05/05/17 53.5 3.45 4.90
QCOM 170505C00054000 C 05/05/17 54.0 2.87 4.50
QCOM 170505C00054500 C 05/05/17 54.5 3.00 4.15
QCOM 170505C00055000 C 05/05/17 55.0 2.63 3.40
QCOM 170505C00055500 C 05/05/17 55.5 2.26 2.98
QCOM 170505C00056000 C 05/05/17 56.0 1.92 2.68
QCOM 170505C00056500 C 05/05/17 56.5 1.68 2.40
QCOM 170505C00057000 C 05/05/17 57.0 1.47 2.15
QCOM 170505C00057500 C 05/05/17 57.5 1.15 1.92
QCOM 170505C00058000 C 05/05/17 58.0 0.92 1.69
QCOM 170505C00058500 C 05/05/17 58.5 0.77 1.50
QCOM 170505C00059000 C 05/05/17 59.0 0.69 1.32
QCOM 170505C00059500 C 05/05/17 59.5 0.45 1.14
QCOM 170505C00060000 C 05/05/17 60.0 0.37 1.00
QCOM 170505C00060500 C 05/05/17 60.5 0.36 0.99
QCOM 170505C00061000 C 05/05/17 61.0 0.25 0.89
QCOM 170505C00061500 C 05/05/17 61.5 0.14 0.80
QCOM 170505C00062000 C 05/05/17 62.0 0.07 0.71
QCOM 170505C00062500 C 05/05/17 62.5 0.01 0.59
QCOM 170505C00063000 C 05/05/17 63.0 0.00 0.53
QCOM 170505C00063500 C 05/05/17 63.5 0.00 0.46
QCOM 170505C00064000 C 05/05/17 64.0 0.00 0.40
QCOM 170505C00064500 C 05/05/17 64.5 0.00 0.35
QCOM 170505C00065000 C 05/05/17 65.0 0.00 0.24
QCOM 170505C00066000 C 05/05/17 66.0 0.00 0.21
QCOM 170505C00067000 C 05/05/17 67.0 0.00 0.16
QCOM 170505C00067500 C 05/05/17 67.5 0.00 0.15
QCOM 170505C00070000 C 05/05/17 70.0 0.00 0.14
QCOM 170505C00072500 C 05/05/17 72.5 0.00 0.13
QCOM 170505C00075000 C 05/05/17 75.0 0.00 0.13
QCOM 170505P00044000 P 05/05/17 44.0 0.00 0.20
QCOM 170505P00045000 P 05/05/17 45.0 0.00 0.24
QCOM 170505P00046000 P 05/05/17 46.0 0.00 0.30
QCOM 170505P00047000 P 05/05/17 47.0 0.00 0.35
QCOM 170505P00048000 P 05/05/17 48.0 0.00 0.43
QCOM 170505P00049000 P 05/05/17 49.0 0.01 0.49
QCOM 170505P00049500 P 05/05/17 49.5 0.00 0.50
QCOM 170505P00050000 P 05/05/17 50.0 0.00 0.50
QCOM 170505P00050500 P 05/05/17 50.5 0.04 0.68
QCOM 170505P00051000 P 05/05/17 51.0 0.04 0.70
QCOM 170505P00051500 P 05/05/17 51.5 0.08 0.84
QCOM 170505P00052000 P 05/05/17 52.0 0.16 0.80
QCOM 170505P00052500 P 05/05/17 52.5 0.38 0.92
QCOM 170505P00053000 P 05/05/17 53.0 0.41 0.96
QCOM 170505P00053500 P 05/05/17 53.5 0.52 1.01
QCOM 170505P00054000 P 05/05/17 54.0 0.63 1.14
QCOM 170505P00054500 P 05/05/17 54.5 0.74 1.33
QCOM 170505P00055000 P 05/05/17 55.0 0.85 1.44
QCOM 170505P00055500 P 05/05/17 55.5 1.02 1.62
QCOM 170505P00056000 P 05/05/17 56.0 1.20 1.81
QCOM 170505P00056500 P 05/05/17 56.5 1.43 2.02
QCOM 170505P00057000 P 05/05/17 57.0 1.61 2.32
QCOM 170505P00057500 P 05/05/17 57.5 1.87 2.57
QCOM 170505P00058000 P 05/05/17 58.0 2.18 2.85
QCOM 170505P00058500 P 05/05/17 58.5 2.43 3.20
QCOM 170505P00059000 P 05/05/17 59.0 2.61 3.60
QCOM 170505P00059500 P 05/05/17 59.5 2.77 4.10
QCOM 170505P00060000 P 05/05/17 60.0 2.90 4.50
QCOM 170505P00060500 P 05/05/17 60.5 3.35 4.90
QCOM 170505P00061000 P 05/05/17 61.0 3.60 5.55
QCOM 170505P00061500 P 05/05/17 61.5 3.40 6.30
QCOM 170505P00062000 P 05/05/17 62.0 3.90 6.55
QCOM 170505P00062500 P 05/05/17 62.5 4.30 7.60
QCOM 170505P00063000 P 05/05/17 63.0 4.75 7.80
QCOM 170505P00063500 P 05/05/17 63.5 5.20 8.45
QCOM 170505P00064000 P 05/05/17 64.0 5.65 8.85
QCOM 170505P00064500 P 05/05/17 64.5 6.20 9.25
QCOM 170505P00065000 P 05/05/17 65.0 6.65 9.80
QCOM 170505P00066000 P 05/05/17 66.0 7.70 10.75
QCOM 170505P00067000 P 05/05/17 67.0 8.60 11.70
QCOM 170505P00067500 P 05/05/17 67.5 9.15 12.20
QCOM 170505P00070000 P 05/05/17 70.0 11.65 14.95
QCOM 170505P00072500 P 05/05/17 72.5 13.90 17.45
QCOM 170505P00075000 P 05/05/17 75.0 17.25 18.65
QCOM 170519C00045000 C 05/19/17 45.0 11.65 12.50
QCOM 170519C00050000 C 05/19/17 50.0 6.95 7.70
QCOM 170519C00052500 C 05/19/17 52.5 5.05 5.15
QCOM 170519C00055000 C 05/19/17 55.0 3.15 3.25
QCOM 170519C00057500 C 05/19/17 57.5 1.74 1.80
QCOM 170519C00060000 C 05/19/17 60.0 0.79 0.85
QCOM 170519C00062500 C 05/19/17 62.5 0.31 0.35
QCOM 170519C00065000 C 05/19/17 65.0 0.10 0.13
QCOM 170519C00067500 C 05/19/17 67.5 0.02 0.05
QCOM 170519C00070000 C 05/19/17 70.0 0.00 0.03
QCOM 170519C00075000 C 05/19/17 75.0 0.00 0.03
QCOM 170519C00080000 C 05/19/17 80.0 0.00 0.02
QCOM 170519C00085000 C 05/19/17 85.0 0.00 0.02
QCOM 170519P00045000 P 05/19/17 45.0 0.06 0.11
QCOM 170519P00050000 P 05/19/17 50.0 0.32 0.36
QCOM 170519P00052500 P 05/19/17 52.5 0.62 0.69
QCOM 170519P00055000 P 05/19/17 55.0 1.25 1.30
QCOM 170519P00057500 P 05/19/17 57.5 2.30 2.34
QCOM 170519P00060000 P 05/19/17 60.0 3.80 3.95
QCOM 170519P00062500 P 05/19/17 62.5 5.55 6.15
QCOM 170519P00065000 P 05/19/17 65.0 7.75 8.50
QCOM 170519P00067500 P 05/19/17 67.5 10.20 11.05
QCOM 170519P00070000 P 05/19/17 70.0 12.60 13.60
QCOM 170519P00075000 P 05/19/17 75.0 16.60 18.65
QCOM 170519P00080000 P 05/19/17 80.0 21.60 24.70
QCOM 170519P00085000 P 05/19/17 85.0 27.35 28.50
QCOM 170616C00030000 C 06/16/17 30.0 26.55 27.45
QCOM 170616C00035000 C 06/16/17 35.0 21.40 23.10
QCOM 170616C00040000 C 06/16/17 40.0 16.55 17.55
QCOM 170616C00045000 C 06/16/17 45.0 11.75 12.60
QCOM 170616C00050000 C 06/16/17 50.0 7.25 7.65
QCOM 170616C00052500 C 06/16/17 52.5 5.20 5.30
QCOM 170616C00055000 C 06/16/17 55.0 3.40 3.50
QCOM 170616C00057500 C 06/16/17 57.5 2.00 2.05
QCOM 170616C00060000 C 06/16/17 60.0 1.02 1.09
QCOM 170616C00062500 C 06/16/17 62.5 0.47 0.50
QCOM 170616C00065000 C 06/16/17 65.0 0.20 0.23
QCOM 170616C00067500 C 06/16/17 67.5 0.08 0.10
QCOM 170616C00070000 C 06/16/17 70.0 0.03 0.04
QCOM 170616C00072500 C 06/16/17 72.5 0.00 0.03
QCOM 170616C00075000 C 06/16/17 75.0 0.00 0.02
QCOM 170616C00077500 C 06/16/17 77.5 0.00 0.02
QCOM 170616C00080000 C 06/16/17 80.0 0.00 0.02
QCOM 170616C00085000 C 06/16/17 85.0 0.00 0.02
QCOM 170616C00090000 C 06/16/17 90.0 0.00 0.02
QCOM 170616P00030000 P 06/16/17 30.0 0.00 0.03
QCOM 170616P00035000 P 06/16/17 35.0 0.00 0.05
QCOM 170616P00040000 P 06/16/17 40.0 0.05 0.07
QCOM 170616P00045000 P 06/16/17 45.0 0.16 0.21
QCOM 170616P00050000 P 06/16/17 50.0 0.57 0.62
QCOM 170616P00052500 P 06/16/17 52.5 1.02 1.07
QCOM 170616P00055000 P 06/16/17 55.0 1.78 1.85
QCOM 170616P00057500 P 06/16/17 57.5 2.94 3.05
QCOM 170616P00060000 P 06/16/17 60.0 4.50 4.60
QCOM 170616P00062500 P 06/16/17 62.5 6.30 6.85
QCOM 170616P00065000 P 06/16/17 65.0 8.20 9.10
QCOM 170616P00067500 P 06/16/17 67.5 10.65 11.55
QCOM 170616P00070000 P 06/16/17 70.0 13.00 13.95
QCOM 170616P00072500 P 06/16/17 72.5 15.50 16.50
QCOM 170616P00075000 P 06/16/17 75.0 18.00 18.95
QCOM 170616P00077500 P 06/16/17 77.5 20.45 21.65
QCOM 170616P00080000 P 06/16/17 80.0 22.95 23.95
QCOM 170616P00085000 P 06/16/17 85.0 26.80 30.30
QCOM 170616P00090000 P 06/16/17 90.0 32.90 34.20
QCOM 170721C00030000 C 07/21/17 30.0 26.40 27.45
QCOM 170721C00035000 C 07/21/17 35.0 20.55 23.50
QCOM 170721C00040000 C 07/21/17 40.0 16.65 17.55
QCOM 170721C00045000 C 07/21/17 45.0 11.75 12.80
QCOM 170721C00050000 C 07/21/17 50.0 7.40 7.80
QCOM 170721C00052500 C 07/21/17 52.5 5.45 5.85
QCOM 170721C00055000 C 07/21/17 55.0 3.90 4.05
QCOM 170721C00057500 C 07/21/17 57.5 2.57 2.64
QCOM 170721C00060000 C 07/21/17 60.0 1.53 1.63
QCOM 170721C00062500 C 07/21/17 62.5 0.88 0.92
QCOM 170721C00065000 C 07/21/17 65.0 0.47 0.51
QCOM 170721C00067500 C 07/21/17 67.5 0.24 0.27
QCOM 170721C00070000 C 07/21/17 70.0 0.11 0.13
QCOM 170721C00072500 C 07/21/17 72.5 0.04 0.09
QCOM 170721C00075000 C 07/21/17 75.0 0.01 0.04
QCOM 170721C00077500 C 07/21/17 77.5 0.00 0.03
QCOM 170721C00080000 C 07/21/17 80.0 0.00 0.02
QCOM 170721C00085000 C 07/21/17 85.0 0.00 0.02
QCOM 170721C00090000 C 07/21/17 90.0 0.00 0.02
QCOM 170721C00095000 C 07/21/17 95.0 0.00 0.02
QCOM 170721C00100000 C 07/21/17 100.0 0.00 0.02
QCOM 170721P00030000 P 07/21/17 30.0 0.00 0.04
QCOM 170721P00035000 P 07/21/17 35.0 0.03 0.06
QCOM 170721P00040000 P 07/21/17 40.0 0.12 0.18
QCOM 170721P00045000 P 07/21/17 45.0 0.36 0.41
QCOM 170721P00050000 P 07/21/17 50.0 0.96 1.02
QCOM 170721P00052500 P 07/21/17 52.5 1.53 1.60
QCOM 170721P00055000 P 07/21/17 55.0 2.39 2.45
QCOM 170721P00057500 P 07/21/17 57.5 3.50 3.65
QCOM 170721P00060000 P 07/21/17 60.0 5.00 5.20
QCOM 170721P00062500 P 07/21/17 62.5 6.85 7.00
QCOM 170721P00065000 P 07/21/17 65.0 8.70 9.25
QCOM 170721P00067500 P 07/21/17 67.5 10.80 11.65
QCOM 170721P00070000 P 07/21/17 70.0 13.05 14.05
QCOM 170721P00072500 P 07/21/17 72.5 15.55 16.55
QCOM 170721P00075000 P 07/21/17 75.0 18.05 19.00
QCOM 170721P00077500 P 07/21/17 77.5 19.50 22.40
QCOM 170721P00080000 P 07/21/17 80.0 22.75 24.25
QCOM 170721P00085000 P 07/21/17 85.0 26.75 30.45
QCOM 170721P00090000 P 07/21/17 90.0 32.90 34.00
QCOM 170721P00095000 P 07/21/17 95.0 36.80 40.25
QCOM 170721P00100000 P 07/21/17 100.0 42.60 44.20
QCOM 171020C00035000 C 10/20/17 35.0 21.50 22.50
QCOM 171020C00040000 C 10/20/17 40.0 16.20 17.80
QCOM 171020C00045000 C 10/20/17 45.0 12.05 12.90
QCOM 171020C00050000 C 10/20/17 50.0 7.90 8.45
QCOM 171020C00052500 C 10/20/17 52.5 6.30 6.45
QCOM 171020C00055000 C 10/20/17 55.0 4.75 4.90
QCOM 171020C00057500 C 10/20/17 57.5 3.45 3.55
QCOM 171020C00060000 C 10/20/17 60.0 2.44 2.51
QCOM 171020C00062500 C 10/20/17 62.5 1.64 1.71
QCOM 171020C00065000 C 10/20/17 65.0 1.06 1.13
QCOM 171020C00067500 C 10/20/17 67.5 0.67 0.74
QCOM 171020C00070000 C 10/20/17 70.0 0.42 0.47
QCOM 171020C00075000 C 10/20/17 75.0 0.14 0.18
QCOM 171020C00080000 C 10/20/17 80.0 0.04 0.09
QCOM 171020C00085000 C 10/20/17 85.0 0.00 0.04
QCOM 171020P00035000 P 10/20/17 35.0 0.20 0.25
QCOM 171020P00040000 P 10/20/17 40.0 0.43 0.47
QCOM 171020P00045000 P 10/20/17 45.0 0.89 0.97
QCOM 171020P00050000 P 10/20/17 50.0 1.82 1.90
QCOM 171020P00052500 P 10/20/17 52.5 2.57 2.65
QCOM 171020P00055000 P 10/20/17 55.0 3.55 3.65
QCOM 171020P00057500 P 10/20/17 57.5 4.75 4.90
QCOM 171020P00060000 P 10/20/17 60.0 6.20 6.35
QCOM 171020P00062500 P 10/20/17 62.5 7.95 8.05
QCOM 171020P00065000 P 10/20/17 65.0 9.75 10.20
QCOM 171020P00067500 P 10/20/17 67.5 11.70 12.35
QCOM 171020P00070000 P 10/20/17 70.0 13.80 14.65
QCOM 171020P00075000 P 10/20/17 75.0 18.05 19.50
QCOM 171020P00080000 P 10/20/17 80.0 22.75 24.45
QCOM 171020P00085000 P 10/20/17 85.0 28.25 29.45
QCOM 180119C00023000 C 01/19/18 23.0 33.20 34.50
QCOM 180119C00025000 C 01/19/18 25.0 29.70 34.50
QCOM 180119C00030000 C 01/19/18 30.0 26.30 27.55
QCOM 180119C00035000 C 01/19/18 35.0 21.45 22.15
QCOM 180119C00040000 C 01/19/18 40.0 16.85 17.55
QCOM 180119C00045000 C 01/19/18 45.0 12.45 12.80
QCOM 180119C00050000 C 01/19/18 50.0 8.65 8.90
QCOM 180119C00052500 C 01/19/18 52.5 7.05 7.20
QCOM 180119C00055000 C 01/19/18 55.0 5.60 5.75
QCOM 180119C00057500 C 01/19/18 57.5 4.35 4.45
QCOM 180119C00060000 C 01/19/18 60.0 3.30 3.40
QCOM 180119C00062500 C 01/19/18 62.5 2.44 2.53
QCOM 180119C00065000 C 01/19/18 65.0 1.77 1.86
QCOM 180119C00067500 C 01/19/18 67.5 1.23 1.35
QCOM 180119C00070000 C 01/19/18 70.0 0.86 0.96
QCOM 180119C00072500 C 01/19/18 72.5 0.59 0.68
QCOM 180119C00075000 C 01/19/18 75.0 0.41 0.47
QCOM 180119C00077500 C 01/19/18 77.5 0.27 0.33
QCOM 180119C00080000 C 01/19/18 80.0 0.18 0.23
QCOM 180119C00085000 C 01/19/18 85.0 0.10 0.12
QCOM 180119C00090000 C 01/19/18 90.0 0.03 0.09
QCOM 180119C00095000 C 01/19/18 95.0 0.00 0.05
QCOM 180119C00100000 C 01/19/18 100.0 0.01 0.03
QCOM 180119P00023000 P 01/19/18 23.0 0.08 0.14
QCOM 180119P00025000 P 01/19/18 25.0 0.11 0.16
QCOM 180119P00030000 P 01/19/18 30.0 0.24 0.29
QCOM 180119P00035000 P 01/19/18 35.0 0.46 0.52
QCOM 180119P00040000 P 01/19/18 40.0 0.86 0.91
QCOM 180119P00045000 P 01/19/18 45.0 1.53 1.65
QCOM 180119P00050000 P 01/19/18 50.0 2.72 2.87
QCOM 180119P00052500 P 01/19/18 52.5 3.60 3.75
QCOM 180119P00055000 P 01/19/18 55.0 4.70 4.80
QCOM 180119P00057500 P 01/19/18 57.5 5.90 6.00
QCOM 180119P00060000 P 01/19/18 60.0 7.35 7.50
QCOM 180119P00062500 P 01/19/18 62.5 9.00 9.15
QCOM 180119P00065000 P 01/19/18 65.0 10.85 11.00
QCOM 180119P00067500 P 01/19/18 67.5 12.65 13.20
QCOM 180119P00070000 P 01/19/18 70.0 14.75 15.25
QCOM 180119P00072500 P 01/19/18 72.5 16.70 17.55
QCOM 180119P00075000 P 01/19/18 75.0 18.75 20.05
QCOM 180119P00077500 P 01/19/18 77.5 21.05 22.35
QCOM 180119P00080000 P 01/19/18 80.0 23.45 25.20
QCOM 180119P00085000 P 01/19/18 85.0 28.25 29.70
QCOM 180119P00090000 P 01/19/18 90.0 33.15 34.85
QCOM 180119P00095000 P 01/19/18 95.0 36.50 41.10
QCOM 180119P00100000 P 01/19/18 100.0 42.55 44.70
QCOM 190118C00030000 C 01/18/19 30.0 25.55 28.95
QCOM 190118C00035000 C 01/18/19 35.0 20.50 24.65
QCOM 190118C00040000 C 01/18/19 40.0 17.15 18.50
QCOM 190118C00045000 C 01/18/19 45.0 13.55 14.15
QCOM 190118C00050000 C 01/18/19 50.0 10.25 10.90
QCOM 190118C00052500 C 01/18/19 52.5 8.85 9.45
QCOM 190118C00055000 C 01/18/19 55.0 7.65 7.95
QCOM 190118C00057500 C 01/18/19 57.5 6.50 6.80
QCOM 190118C00060000 C 01/18/19 60.0 5.45 5.80
QCOM 190118C00062500 C 01/18/19 62.5 4.55 4.90
QCOM 190118C00065000 C 01/18/19 65.0 3.80 4.10
QCOM 190118C00067500 C 01/18/19 67.5 3.20 3.45
QCOM 190118C00070000 C 01/18/19 70.0 2.61 2.89
QCOM 190118C00072500 C 01/18/19 72.5 2.16 2.37
QCOM 190118C00075000 C 01/18/19 75.0 1.77 1.97
QCOM 190118C00077500 C 01/18/19 77.5 1.44 1.63
QCOM 190118C00080000 C 01/18/19 80.0 1.16 1.35
QCOM 190118C00085000 C 01/18/19 85.0 0.71 1.13
QCOM 190118C00090000 C 01/18/19 90.0 0.45 0.82
QCOM 190118C00095000 C 01/18/19 95.0 0.26 0.58
QCOM 190118C00100000 C 01/18/19 100.0 0.15 0.44
QCOM 190118C00105000 C 01/18/19 105.0 0.08 0.32
QCOM 190118P00030000 P 01/18/19 30.0 0.90 1.25
QCOM 190118P00035000 P 01/18/19 35.0 1.57 1.91
QCOM 190118P00040000 P 01/18/19 40.0 2.55 2.70
QCOM 190118P00045000 P 01/18/19 45.0 3.85 4.15
QCOM 190118P00050000 P 01/18/19 50.0 5.65 5.90
QCOM 190118P00052500 P 01/18/19 52.5 6.70 6.95
QCOM 190118P00055000 P 01/18/19 55.0 7.85 8.15
QCOM 190118P00057500 P 01/18/19 57.5 9.10 9.70
QCOM 190118P00060000 P 01/18/19 60.0 10.55 11.10
QCOM 190118P00062500 P 01/18/19 62.5 12.05 12.70
QCOM 190118P00065000 P 01/18/19 65.0 13.75 14.40
QCOM 190118P00067500 P 01/18/19 67.5 15.50 16.25
QCOM 190118P00070000 P 01/18/19 70.0 17.40 18.15
QCOM 190118P00072500 P 01/18/19 72.5 19.35 20.05
QCOM 190118P00075000 P 01/18/19 75.0 21.40 22.40
QCOM 190118P00077500 P 01/18/19 77.5 23.50 24.55
QCOM 190118P00080000 P 01/18/19 80.0 25.40 26.75
QCOM 190118P00085000 P 01/18/19 85.0 29.75 31.40
QCOM 190118P00090000 P 01/18/19 90.0 34.05 36.80
QCOM 190118P00095000 P 01/18/19 95.0 37.50 42.00
QCOM 190118P00100000 P 01/18/19 100.0 43.30 46.55
QCOM 190118P00105000 P 01/18/19 105.0 48.00 51.30

OPRA data is delayed 15 minutes.