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 (2014-12-19)Premium Content

Qualcomm Inc (QCOM)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 141220C00050000 C 12/20/14 50.0 21.30 24.85
QCOM 141220C00055000 C 12/20/14 55.0 16.40 19.85
QCOM 141220C00060000 C 12/20/14 60.0 13.25 13.60
QCOM 141220C00061000 C 12/20/14 61.0 10.85 12.95
QCOM 141220C00061500 C 12/20/14 61.5 10.20 12.10
QCOM 141220C00062000 C 12/20/14 62.0 9.80 12.95
QCOM 141220C00062500 C 12/20/14 62.5 9.95 11.20
QCOM 141220C00063000 C 12/20/14 63.0 9.55 10.70
QCOM 141220C00063500 C 12/20/14 63.5 9.50 10.20
QCOM 141220C00064000 C 12/20/14 64.0 8.90 9.65
QCOM 141220C00064500 C 12/20/14 64.5 8.25 9.15
QCOM 141220C00065000 C 12/20/14 65.0 8.15 8.60
QCOM 141220C00065500 C 12/20/14 65.5 7.50 8.15
QCOM 141220C00066000 C 12/20/14 66.0 7.15 7.60
QCOM 141220C00066500 C 12/20/14 66.5 6.65 7.15
QCOM 141220C00067000 C 12/20/14 67.0 6.15 6.60
QCOM 141220C00067500 C 12/20/14 67.5 5.65 6.20
QCOM 141220C00068000 C 12/20/14 68.0 5.15 5.60
QCOM 141220C00068500 C 12/20/14 68.5 4.65 5.10
QCOM 141220C00069000 C 12/20/14 69.0 4.15 4.60
QCOM 141220C00069500 C 12/20/14 69.5 3.65 4.10
QCOM 141220C00070000 C 12/20/14 70.0 3.35 3.65
QCOM 141220C00070500 C 12/20/14 70.5 2.66 3.20
QCOM 141220C00071000 C 12/20/14 71.0 2.37 2.58
QCOM 141220C00071500 C 12/20/14 71.5 1.80 2.07
QCOM 141220C00072000 C 12/20/14 72.0 1.39 1.57
QCOM 141220C00072500 C 12/20/14 72.5 0.88 0.98
QCOM 141220C00073000 C 12/20/14 73.0 0.30 0.48
QCOM 141220C00073500 C 12/20/14 73.5 0.00 0.08
QCOM 141220C00074000 C 12/20/14 74.0 0.00 0.01
QCOM 141220C00074500 C 12/20/14 74.5 0.00 0.04
QCOM 141220C00075000 C 12/20/14 75.0 0.00 0.01
QCOM 141220C00076000 C 12/20/14 76.0 0.00 0.01
QCOM 141220C00077500 C 12/20/14 77.5 0.00 0.01
QCOM 141220C00079000 C 12/20/14 79.0 0.00 0.14
QCOM 141220C00080000 C 12/20/14 80.0 0.00 0.01
QCOM 141220C00081000 C 12/20/14 81.0 0.00 0.14
QCOM 141220C00082500 C 12/20/14 82.5 0.00 0.02
QCOM 141220C00084000 C 12/20/14 84.0 0.00 0.14
QCOM 141220C00085000 C 12/20/14 85.0 0.00 0.10
QCOM 141220C00086000 C 12/20/14 86.0 0.00 0.14
QCOM 141220C00089000 C 12/20/14 89.0 0.00 0.14
QCOM 141220C00090000 C 12/20/14 90.0 0.00 0.09
QCOM 141220C00095000 C 12/20/14 95.0 0.00 0.14
QCOM 141220C00100000 C 12/20/14 100.0 0.00 0.14
QCOM 141220C00105000 C 12/20/14 105.0 0.00 0.14
QCOM 141220P00050000 P 12/20/14 50.0 0.00 0.14
QCOM 141220P00055000 P 12/20/14 55.0 0.00 0.14
QCOM 141220P00060000 P 12/20/14 60.0 0.00 0.14
QCOM 141220P00061000 P 12/20/14 61.0 0.00 0.14
QCOM 141220P00061500 P 12/20/14 61.5 0.00 0.14
QCOM 141220P00062000 P 12/20/14 62.0 0.00 0.14
QCOM 141220P00062500 P 12/20/14 62.5 0.00 0.10
QCOM 141220P00063000 P 12/20/14 63.0 0.00 0.14
QCOM 141220P00063500 P 12/20/14 63.5 0.00 0.14
QCOM 141220P00064000 P 12/20/14 64.0 0.00 0.14
QCOM 141220P00064500 P 12/20/14 64.5 0.00 0.14
QCOM 141220P00065000 P 12/20/14 65.0 0.00 0.01
QCOM 141220P00065500 P 12/20/14 65.5 0.00 0.15
QCOM 141220P00066000 P 12/20/14 66.0 0.00 0.03
QCOM 141220P00066500 P 12/20/14 66.5 0.00 0.14
QCOM 141220P00067000 P 12/20/14 67.0 0.00 0.14
QCOM 141220P00067500 P 12/20/14 67.5 0.00 0.01
QCOM 141220P00068000 P 12/20/14 68.0 0.00 0.02
QCOM 141220P00068500 P 12/20/14 68.5 0.00 0.03
QCOM 141220P00069000 P 12/20/14 69.0 0.00 0.14
QCOM 141220P00069500 P 12/20/14 69.5 0.00 0.03
QCOM 141220P00070000 P 12/20/14 70.0 0.00 0.01
QCOM 141220P00070500 P 12/20/14 70.5 0.00 0.14
QCOM 141220P00071000 P 12/20/14 71.0 0.00 0.09
QCOM 141220P00071500 P 12/20/14 71.5 0.00 0.04
QCOM 141220P00072000 P 12/20/14 72.0 0.00 0.06
QCOM 141220P00072500 P 12/20/14 72.5 0.00 0.03
QCOM 141220P00073000 P 12/20/14 73.0 0.00 0.01
QCOM 141220P00073500 P 12/20/14 73.5 0.04 0.14
QCOM 141220P00074000 P 12/20/14 74.0 0.27 0.61
QCOM 141220P00074500 P 12/20/14 74.5 0.80 1.12
QCOM 141220P00075000 P 12/20/14 75.0 1.31 1.64
QCOM 141220P00076000 P 12/20/14 76.0 2.29 2.63
QCOM 141220P00077500 P 12/20/14 77.5 3.90 4.15
QCOM 141220P00079000 P 12/20/14 79.0 4.95 5.65
QCOM 141220P00080000 P 12/20/14 80.0 6.00 6.65
QCOM 141220P00081000 P 12/20/14 81.0 6.35 7.70
QCOM 141220P00082500 P 12/20/14 82.5 8.55 9.25
QCOM 141220P00084000 P 12/20/14 84.0 10.05 10.85
QCOM 141220P00085000 P 12/20/14 85.0 9.40 13.10
QCOM 141220P00086000 P 12/20/14 86.0 10.40 14.00
QCOM 141220P00089000 P 12/20/14 89.0 13.70 15.65
QCOM 141220P00090000 P 12/20/14 90.0 14.55 18.05
QCOM 141220P00095000 P 12/20/14 95.0 19.30 23.00
QCOM 141220P00100000 P 12/20/14 100.0 24.50 28.05
QCOM 141220P00105000 P 12/20/14 105.0 29.55 33.05
QCOM 141226C00050000 C 12/26/14 50.0 21.60 23.95
QCOM 141226C00052500 C 12/26/14 52.5 19.20 22.65
QCOM 141226C00055000 C 12/26/14 55.0 16.60 18.90
QCOM 141226C00057500 C 12/26/14 57.5 14.25 17.65
QCOM 141226C00060000 C 12/26/14 60.0 11.80 13.95
QCOM 141226C00060500 C 12/26/14 60.5 12.85 13.30
QCOM 141226C00061000 C 12/26/14 61.0 12.35 12.95
QCOM 141226C00061500 C 12/26/14 61.5 11.85 12.45
QCOM 141226C00062000 C 12/26/14 62.0 11.35 11.95
QCOM 141226C00062500 C 12/26/14 62.5 10.85 11.30
QCOM 141226C00063000 C 12/26/14 63.0 10.30 10.80
QCOM 141226C00063500 C 12/26/14 63.5 9.30 10.25
QCOM 141226C00064000 C 12/26/14 64.0 9.05 9.75
QCOM 141226C00064500 C 12/26/14 64.5 8.90 9.25
QCOM 141226C00065000 C 12/26/14 65.0 8.05 8.75
QCOM 141226C00065500 C 12/26/14 65.5 7.90 8.25
QCOM 141226C00066000 C 12/26/14 66.0 7.40 7.80
QCOM 141226C00066500 C 12/26/14 66.5 6.40 7.25
QCOM 141226C00067000 C 12/26/14 67.0 5.90 6.75
QCOM 141226C00067500 C 12/26/14 67.5 5.50 6.25
QCOM 141226C00068000 C 12/26/14 68.0 5.40 5.75
QCOM 141226C00068500 C 12/26/14 68.5 4.50 5.30
QCOM 141226C00069000 C 12/26/14 69.0 4.10 4.75
QCOM 141226C00069500 C 12/26/14 69.5 3.50 4.35
QCOM 141226C00070000 C 12/26/14 70.0 3.40 3.70
QCOM 141226C00070500 C 12/26/14 70.5 2.69 3.35
QCOM 141226C00071000 C 12/26/14 71.0 2.20 2.80
QCOM 141226C00071500 C 12/26/14 71.5 1.85 2.26
QCOM 141226C00072000 C 12/26/14 72.0 1.55 1.84
QCOM 141226C00072500 C 12/26/14 72.5 1.18 1.29
QCOM 141226C00073000 C 12/26/14 73.0 0.81 0.96
QCOM 141226C00073500 C 12/26/14 73.5 0.53 0.59
QCOM 141226C00074000 C 12/26/14 74.0 0.31 0.36
QCOM 141226C00074500 C 12/26/14 74.5 0.16 0.21
QCOM 141226C00075000 C 12/26/14 75.0 0.09 0.16
QCOM 141226C00076000 C 12/26/14 76.0 0.02 0.08
QCOM 141226C00077000 C 12/26/14 77.0 0.00 0.03
QCOM 141226C00078000 C 12/26/14 78.0 0.00 0.03
QCOM 141226C00079000 C 12/26/14 79.0 0.00 0.03
QCOM 141226C00080000 C 12/26/14 80.0 0.00 0.03
QCOM 141226C00081000 C 12/26/14 81.0 0.00 0.03
QCOM 141226C00082000 C 12/26/14 82.0 0.00 0.02
QCOM 141226C00083000 C 12/26/14 83.0 0.00 0.02
QCOM 141226C00084000 C 12/26/14 84.0 0.00 0.02
QCOM 141226C00085000 C 12/26/14 85.0 0.00 0.02
QCOM 141226C00086000 C 12/26/14 86.0 0.00 0.02
QCOM 141226C00087000 C 12/26/14 87.0 0.00 0.02
QCOM 141226C00088000 C 12/26/14 88.0 0.00 0.02
QCOM 141226C00089000 C 12/26/14 89.0 0.00 0.02
QCOM 141226C00090000 C 12/26/14 90.0 0.00 0.02
QCOM 141226C00091000 C 12/26/14 91.0 0.00 0.02
QCOM 141226C00092000 C 12/26/14 92.0 0.00 0.02
QCOM 141226C00095000 C 12/26/14 95.0 0.00 0.02
QCOM 141226C00100000 C 12/26/14 100.0 0.00 0.02
QCOM 141226C00105000 C 12/26/14 105.0 0.00 0.02
QCOM 141226P00050000 P 12/26/14 50.0 0.00 0.02
QCOM 141226P00052500 P 12/26/14 52.5 0.00 0.02
QCOM 141226P00055000 P 12/26/14 55.0 0.00 0.02
QCOM 141226P00057500 P 12/26/14 57.5 0.00 0.02
QCOM 141226P00060000 P 12/26/14 60.0 0.00 0.03
QCOM 141226P00060500 P 12/26/14 60.5 0.00 0.03
QCOM 141226P00061000 P 12/26/14 61.0 0.00 0.03
QCOM 141226P00061500 P 12/26/14 61.5 0.00 0.03
QCOM 141226P00062000 P 12/26/14 62.0 0.00 0.03
QCOM 141226P00062500 P 12/26/14 62.5 0.00 0.03
QCOM 141226P00063000 P 12/26/14 63.0 0.00 0.03
QCOM 141226P00063500 P 12/26/14 63.5 0.00 0.03
QCOM 141226P00064000 P 12/26/14 64.0 0.00 0.03
QCOM 141226P00064500 P 12/26/14 64.5 0.00 0.03
QCOM 141226P00065000 P 12/26/14 65.0 0.00 0.03
QCOM 141226P00065500 P 12/26/14 65.5 0.00 0.04
QCOM 141226P00066000 P 12/26/14 66.0 0.00 0.03
QCOM 141226P00066500 P 12/26/14 66.5 0.00 0.04
QCOM 141226P00067000 P 12/26/14 67.0 0.00 0.05
QCOM 141226P00067500 P 12/26/14 67.5 0.00 0.07
QCOM 141226P00068000 P 12/26/14 68.0 0.00 0.08
QCOM 141226P00068500 P 12/26/14 68.5 0.00 0.10
QCOM 141226P00069000 P 12/26/14 69.0 0.01 0.11
QCOM 141226P00069500 P 12/26/14 69.5 0.00 0.12
QCOM 141226P00070000 P 12/26/14 70.0 0.01 0.14
QCOM 141226P00070500 P 12/26/14 70.5 0.02 0.16
QCOM 141226P00071000 P 12/26/14 71.0 0.04 0.18
QCOM 141226P00071500 P 12/26/14 71.5 0.11 0.16
QCOM 141226P00072000 P 12/26/14 72.0 0.16 0.22
QCOM 141226P00072500 P 12/26/14 72.5 0.24 0.30
QCOM 141226P00073000 P 12/26/14 73.0 0.40 0.44
QCOM 141226P00073500 P 12/26/14 73.5 0.50 0.66
QCOM 141226P00074000 P 12/26/14 74.0 0.81 0.97
QCOM 141226P00074500 P 12/26/14 74.5 1.03 1.44
QCOM 141226P00075000 P 12/26/14 75.0 1.44 1.92
QCOM 141226P00076000 P 12/26/14 76.0 2.42 2.87
QCOM 141226P00077000 P 12/26/14 77.0 2.75 3.85
QCOM 141226P00078000 P 12/26/14 78.0 4.20 4.90
QCOM 141226P00079000 P 12/26/14 79.0 5.05 5.95
QCOM 141226P00080000 P 12/26/14 80.0 6.05 7.00
QCOM 141226P00081000 P 12/26/14 81.0 7.05 7.80
QCOM 141226P00082000 P 12/26/14 82.0 8.05 9.00
QCOM 141226P00083000 P 12/26/14 83.0 7.90 10.05
QCOM 141226P00084000 P 12/26/14 84.0 8.90 11.45
QCOM 141226P00085000 P 12/26/14 85.0 9.55 12.10
QCOM 141226P00086000 P 12/26/14 86.0 10.70 13.10
QCOM 141226P00087000 P 12/26/14 87.0 11.75 13.85
QCOM 141226P00088000 P 12/26/14 88.0 12.65 14.85
QCOM 141226P00089000 P 12/26/14 89.0 13.60 16.20
QCOM 141226P00090000 P 12/26/14 90.0 14.60 17.20
QCOM 141226P00091000 P 12/26/14 91.0 15.70 18.20
QCOM 141226P00092000 P 12/26/14 92.0 16.45 19.20
QCOM 141226P00095000 P 12/26/14 95.0 19.50 22.10
QCOM 141226P00100000 P 12/26/14 100.0 24.45 27.15
QCOM 141226P00105000 P 12/26/14 105.0 29.70 33.15
QCOM 150102C00060000 C 01/02/15 60.0 11.65 15.20
QCOM 150102C00061000 C 01/02/15 61.0 12.05 12.90
QCOM 150102C00062000 C 01/02/15 62.0 11.40 11.90
QCOM 150102C00063000 C 01/02/15 63.0 10.40 10.90
QCOM 150102C00063500 C 01/02/15 63.5 9.55 10.40
QCOM 150102C00064000 C 01/02/15 64.0 9.40 9.90
QCOM 150102C00064500 C 01/02/15 64.5 8.60 9.40
QCOM 150102C00065000 C 01/02/15 65.0 8.10 8.90
QCOM 150102C00065500 C 01/02/15 65.5 7.50 8.35
QCOM 150102C00066000 C 01/02/15 66.0 7.15 7.75
QCOM 150102C00066500 C 01/02/15 66.5 6.65 7.30
QCOM 150102C00067000 C 01/02/15 67.0 6.15 6.80
QCOM 150102C00067500 C 01/02/15 67.5 5.85 6.30
QCOM 150102C00068000 C 01/02/15 68.0 5.15 5.85
QCOM 150102C00068500 C 01/02/15 68.5 4.80 5.30
QCOM 150102C00069000 C 01/02/15 69.0 4.30 4.85
QCOM 150102C00069500 C 01/02/15 69.5 3.85 4.35
QCOM 150102C00070000 C 01/02/15 70.0 3.55 3.85
QCOM 150102C00070500 C 01/02/15 70.5 3.05 3.40
QCOM 150102C00071000 C 01/02/15 71.0 2.55 2.87
QCOM 150102C00071500 C 01/02/15 71.5 2.11 2.51
QCOM 150102C00072000 C 01/02/15 72.0 1.86 2.15
QCOM 150102C00072500 C 01/02/15 72.5 1.47 1.65
QCOM 150102C00073000 C 01/02/15 73.0 1.15 1.28
QCOM 150102C00073500 C 01/02/15 73.5 0.85 1.00
QCOM 150102C00074000 C 01/02/15 74.0 0.63 0.70
QCOM 150102C00074500 C 01/02/15 74.5 0.44 0.56
QCOM 150102C00075000 C 01/02/15 75.0 0.30 0.39
QCOM 150102C00076000 C 01/02/15 76.0 0.11 0.23
QCOM 150102C00077000 C 01/02/15 77.0 0.02 0.12
QCOM 150102C00078000 C 01/02/15 78.0 0.00 0.07
QCOM 150102C00079000 C 01/02/15 79.0 0.00 0.04
QCOM 150102C00080000 C 01/02/15 80.0 0.00 0.03
QCOM 150102C00081000 C 01/02/15 81.0 0.00 0.03
QCOM 150102C00082000 C 01/02/15 82.0 0.00 0.03
QCOM 150102C00083000 C 01/02/15 83.0 0.00 0.03
QCOM 150102C00084000 C 01/02/15 84.0 0.00 0.03
QCOM 150102C00085000 C 01/02/15 85.0 0.00 0.03
QCOM 150102P00060000 P 01/02/15 60.0 0.00 0.03
QCOM 150102P00061000 P 01/02/15 61.0 0.00 0.04
QCOM 150102P00062000 P 01/02/15 62.0 0.00 0.04
QCOM 150102P00063000 P 01/02/15 63.0 0.00 0.04
QCOM 150102P00063500 P 01/02/15 63.5 0.00 0.06
QCOM 150102P00064000 P 01/02/15 64.0 0.00 0.07
QCOM 150102P00064500 P 01/02/15 64.5 0.00 0.08
QCOM 150102P00065000 P 01/02/15 65.0 0.00 0.08
QCOM 150102P00065500 P 01/02/15 65.5 0.00 0.10
QCOM 150102P00066000 P 01/02/15 66.0 0.00 0.10
QCOM 150102P00066500 P 01/02/15 66.5 0.00 0.11
QCOM 150102P00067000 P 01/02/15 67.0 0.00 0.13
QCOM 150102P00067500 P 01/02/15 67.5 0.06 0.10
QCOM 150102P00068000 P 01/02/15 68.0 0.01 0.15
QCOM 150102P00068500 P 01/02/15 68.5 0.03 0.17
QCOM 150102P00069000 P 01/02/15 69.0 0.05 0.19
QCOM 150102P00069500 P 01/02/15 69.5 0.08 0.22
QCOM 150102P00070000 P 01/02/15 70.0 0.14 0.25
QCOM 150102P00070500 P 01/02/15 70.5 0.20 0.30
QCOM 150102P00071000 P 01/02/15 71.0 0.25 0.31
QCOM 150102P00071500 P 01/02/15 71.5 0.30 0.38
QCOM 150102P00072000 P 01/02/15 72.0 0.41 0.48
QCOM 150102P00072500 P 01/02/15 72.5 0.49 0.61
QCOM 150102P00073000 P 01/02/15 73.0 0.67 0.77
QCOM 150102P00073500 P 01/02/15 73.5 0.86 0.99
QCOM 150102P00074000 P 01/02/15 74.0 1.07 1.27
QCOM 150102P00074500 P 01/02/15 74.5 1.40 1.60
QCOM 150102P00075000 P 01/02/15 75.0 1.70 2.09
QCOM 150102P00076000 P 01/02/15 76.0 2.45 3.05
QCOM 150102P00077000 P 01/02/15 77.0 3.40 4.10
QCOM 150102P00078000 P 01/02/15 78.0 4.20 4.80
QCOM 150102P00079000 P 01/02/15 79.0 5.15 5.90
QCOM 150102P00080000 P 01/02/15 80.0 6.15 6.95
QCOM 150102P00081000 P 01/02/15 81.0 7.05 7.95
QCOM 150102P00082000 P 01/02/15 82.0 8.00 9.20
QCOM 150102P00083000 P 01/02/15 83.0 9.30 9.75
QCOM 150102P00084000 P 01/02/15 84.0 8.70 11.80
QCOM 150102P00085000 P 01/02/15 85.0 9.70 12.10
QCOM 150109C00060000 C 01/09/15 60.0 12.75 14.15
QCOM 150109C00063000 C 01/09/15 63.0 10.05 10.90
QCOM 150109C00063500 C 01/09/15 63.5 9.60 10.40
QCOM 150109C00064000 C 01/09/15 64.0 9.15 9.90
QCOM 150109C00064500 C 01/09/15 64.5 8.65 9.40
QCOM 150109C00065000 C 01/09/15 65.0 8.15 8.80
QCOM 150109C00065500 C 01/09/15 65.5 7.65 8.45
QCOM 150109C00066000 C 01/09/15 66.0 7.20 7.85
QCOM 150109C00066500 C 01/09/15 66.5 6.65 7.40
QCOM 150109C00067000 C 01/09/15 67.0 6.20 6.90
QCOM 150109C00067500 C 01/09/15 67.5 5.75 6.40
QCOM 150109C00068000 C 01/09/15 68.0 5.40 6.05
QCOM 150109C00068500 C 01/09/15 68.5 4.95 5.45
QCOM 150109C00069000 C 01/09/15 69.0 4.50 5.00
QCOM 150109C00069500 C 01/09/15 69.5 4.10 4.50
QCOM 150109C00070000 C 01/09/15 70.0 3.60 4.00
QCOM 150109C00070500 C 01/09/15 70.5 3.20 3.65
QCOM 150109C00071000 C 01/09/15 71.0 2.76 3.10
QCOM 150109C00071500 C 01/09/15 71.5 2.45 2.81
QCOM 150109C00072000 C 01/09/15 72.0 2.14 2.31
QCOM 150109C00072500 C 01/09/15 72.5 1.80 1.88
QCOM 150109C00073000 C 01/09/15 73.0 1.47 1.71
QCOM 150109C00073500 C 01/09/15 73.5 1.18 1.33
QCOM 150109C00074000 C 01/09/15 74.0 0.95 1.09
QCOM 150109C00074500 C 01/09/15 74.5 0.74 0.90
QCOM 150109C00075000 C 01/09/15 75.0 0.57 0.72
QCOM 150109C00076000 C 01/09/15 76.0 0.30 0.40
QCOM 150109C00077000 C 01/09/15 77.0 0.14 0.26
QCOM 150109C00078000 C 01/09/15 78.0 0.06 0.16
QCOM 150109C00079000 C 01/09/15 79.0 0.01 0.10
QCOM 150109C00080000 C 01/09/15 80.0 0.00 0.06
QCOM 150109C00081000 C 01/09/15 81.0 0.00 0.04
QCOM 150109C00082000 C 01/09/15 82.0 0.00 0.04
QCOM 150109C00083000 C 01/09/15 83.0 0.00 0.04
QCOM 150109C00084000 C 01/09/15 84.0 0.00 0.03
QCOM 150109C00085000 C 01/09/15 85.0 0.00 0.03
QCOM 150109P00060000 P 01/09/15 60.0 0.00 0.05
QCOM 150109P00063000 P 01/09/15 63.0 0.00 0.11
QCOM 150109P00063500 P 01/09/15 63.5 0.00 0.12
QCOM 150109P00064000 P 01/09/15 64.0 0.00 0.13
QCOM 150109P00064500 P 01/09/15 64.5 0.01 0.14
QCOM 150109P00065000 P 01/09/15 65.0 0.01 0.15
QCOM 150109P00065500 P 01/09/15 65.5 0.02 0.16
QCOM 150109P00066000 P 01/09/15 66.0 0.03 0.17
QCOM 150109P00066500 P 01/09/15 66.5 0.04 0.19
QCOM 150109P00067000 P 01/09/15 67.0 0.05 0.21
QCOM 150109P00067500 P 01/09/15 67.5 0.09 0.23
QCOM 150109P00068000 P 01/09/15 68.0 0.17 0.25
QCOM 150109P00068500 P 01/09/15 68.5 0.14 0.29
QCOM 150109P00069000 P 01/09/15 69.0 0.18 0.32
QCOM 150109P00069500 P 01/09/15 69.5 0.25 0.37
QCOM 150109P00070000 P 01/09/15 70.0 0.31 0.38
QCOM 150109P00070500 P 01/09/15 70.5 0.36 0.44
QCOM 150109P00071000 P 01/09/15 71.0 0.45 0.53
QCOM 150109P00071500 P 01/09/15 71.5 0.55 0.63
QCOM 150109P00072000 P 01/09/15 72.0 0.70 0.76
QCOM 150109P00072500 P 01/09/15 72.5 0.79 0.93
QCOM 150109P00073000 P 01/09/15 73.0 0.96 1.10
QCOM 150109P00073500 P 01/09/15 73.5 1.16 1.31
QCOM 150109P00074000 P 01/09/15 74.0 1.39 1.59
QCOM 150109P00074500 P 01/09/15 74.5 1.64 1.89
QCOM 150109P00075000 P 01/09/15 75.0 2.08 2.23
QCOM 150109P00076000 P 01/09/15 76.0 2.75 3.20
QCOM 150109P00077000 P 01/09/15 77.0 3.40 4.10
QCOM 150109P00078000 P 01/09/15 78.0 4.30 4.75
QCOM 150109P00079000 P 01/09/15 79.0 5.20 5.75
QCOM 150109P00080000 P 01/09/15 80.0 6.10 6.95
QCOM 150109P00081000 P 01/09/15 81.0 7.10 7.95
QCOM 150109P00082000 P 01/09/15 82.0 8.15 8.95
QCOM 150109P00083000 P 01/09/15 83.0 9.05 9.80
QCOM 150109P00084000 P 01/09/15 84.0 9.55 11.45
QCOM 150109P00085000 P 01/09/15 85.0 9.70 13.30
QCOM 150117C00030000 C 01/17/15 30.0 41.75 44.95
QCOM 150117C00035000 C 01/17/15 35.0 36.80 40.15
QCOM 150117C00040000 C 01/17/15 40.0 31.75 35.15
QCOM 150117C00045000 C 01/17/15 45.0 26.75 30.20
QCOM 150117C00050000 C 01/17/15 50.0 22.40 24.10
QCOM 150117C00052500 C 01/17/15 52.5 19.20 21.90
QCOM 150117C00055000 C 01/17/15 55.0 17.80 18.85
QCOM 150117C00057500 C 01/17/15 57.5 15.40 16.30
QCOM 150117C00060000 C 01/17/15 60.0 13.45 13.80
QCOM 150117C00062500 C 01/17/15 62.5 10.95 11.40
QCOM 150117C00065000 C 01/17/15 65.0 8.55 8.90
QCOM 150117C00067500 C 01/17/15 67.5 6.10 6.45
QCOM 150117C00070000 C 01/17/15 70.0 3.90 4.10
QCOM 150117C00072500 C 01/17/15 72.5 2.02 2.20
QCOM 150117C00075000 C 01/17/15 75.0 0.77 0.82
QCOM 150117C00077500 C 01/17/15 77.5 0.22 0.25
QCOM 150117C00080000 C 01/17/15 80.0 0.06 0.08
QCOM 150117C00082500 C 01/17/15 82.5 0.01 0.05
QCOM 150117C00085000 C 01/17/15 85.0 0.02 0.03
QCOM 150117C00087500 C 01/17/15 87.5 0.00 0.04
QCOM 150117C00090000 C 01/17/15 90.0 0.00 0.03
QCOM 150117C00095000 C 01/17/15 95.0 0.00 0.02
QCOM 150117C00100000 C 01/17/15 100.0 0.00 0.02
QCOM 150117C00105000 C 01/17/15 105.0 0.00 0.02
QCOM 150117C00110000 C 01/17/15 110.0 0.00 0.02
QCOM 150117P00030000 P 01/17/15 30.0 0.00 0.02
QCOM 150117P00035000 P 01/17/15 35.0 0.00 0.02
QCOM 150117P00040000 P 01/17/15 40.0 0.00 0.02
QCOM 150117P00045000 P 01/17/15 45.0 0.00 0.03
QCOM 150117P00050000 P 01/17/15 50.0 0.00 0.03
QCOM 150117P00052500 P 01/17/15 52.5 0.01 0.04
QCOM 150117P00055000 P 01/17/15 55.0 0.00 0.04
QCOM 150117P00057500 P 01/17/15 57.5 0.01 0.06
QCOM 150117P00060000 P 01/17/15 60.0 0.03 0.09
QCOM 150117P00062500 P 01/17/15 62.5 0.05 0.13
QCOM 150117P00065000 P 01/17/15 65.0 0.12 0.16
QCOM 150117P00067500 P 01/17/15 67.5 0.24 0.26
QCOM 150117P00070000 P 01/17/15 70.0 0.47 0.51
QCOM 150117P00072500 P 01/17/15 72.5 1.06 1.13
QCOM 150117P00075000 P 01/17/15 75.0 2.26 2.38
QCOM 150117P00077500 P 01/17/15 77.5 4.15 4.35
QCOM 150117P00080000 P 01/17/15 80.0 6.25 6.75
QCOM 150117P00082500 P 01/17/15 82.5 8.60 9.45
QCOM 150117P00085000 P 01/17/15 85.0 10.20 12.55
QCOM 150117P00087500 P 01/17/15 87.5 12.30 15.65
QCOM 150117P00090000 P 01/17/15 90.0 14.90 17.55
QCOM 150117P00095000 P 01/17/15 95.0 19.95 22.15
QCOM 150117P00100000 P 01/17/15 100.0 25.00 27.25
QCOM 150117P00105000 P 01/17/15 105.0 29.75 32.20
QCOM 150117P00110000 P 01/17/15 110.0 34.40 37.20
QCOM 150123C00055000 C 01/23/15 55.0 16.85 20.30
QCOM 150123C00060000 C 01/23/15 60.0 12.95 14.25
QCOM 150123C00062000 C 01/23/15 62.0 11.40 12.25
QCOM 150123C00063000 C 01/23/15 63.0 10.45 11.05
QCOM 150123C00063500 C 01/23/15 63.5 9.70 10.65
QCOM 150123C00064000 C 01/23/15 64.0 9.45 10.05
QCOM 150123C00064500 C 01/23/15 64.5 8.75 9.55
QCOM 150123C00065000 C 01/23/15 65.0 8.55 9.10
QCOM 150123C00065500 C 01/23/15 65.5 8.10 8.65
QCOM 150123C00066000 C 01/23/15 66.0 7.40 8.15
QCOM 150123C00066500 C 01/23/15 66.5 6.90 7.70
QCOM 150123C00067000 C 01/23/15 67.0 6.45 7.25
QCOM 150123C00067500 C 01/23/15 67.5 6.10 6.75
QCOM 150123C00068000 C 01/23/15 68.0 5.60 6.35
QCOM 150123C00068500 C 01/23/15 68.5 5.15 5.80
QCOM 150123C00069000 C 01/23/15 69.0 4.70 5.35
QCOM 150123C00069500 C 01/23/15 69.5 4.30 4.95
QCOM 150123C00070000 C 01/23/15 70.0 3.85 4.55
QCOM 150123C00070500 C 01/23/15 70.5 3.55 4.15
QCOM 150123C00071000 C 01/23/15 71.0 3.25 3.60
QCOM 150123C00071500 C 01/23/15 71.5 2.89 3.20
QCOM 150123C00072000 C 01/23/15 72.0 2.52 2.82
QCOM 150123C00072500 C 01/23/15 72.5 2.19 2.48
QCOM 150123C00073000 C 01/23/15 73.0 1.89 2.16
QCOM 150123C00073500 C 01/23/15 73.5 1.66 1.73
QCOM 150123C00074000 C 01/23/15 74.0 1.36 1.59
QCOM 150123C00074500 C 01/23/15 74.5 1.12 1.35
QCOM 150123C00075000 C 01/23/15 75.0 0.98 1.12
QCOM 150123C00076000 C 01/23/15 76.0 0.59 0.78
QCOM 150123C00077000 C 01/23/15 77.0 0.39 0.60
QCOM 150123C00078000 C 01/23/15 78.0 0.24 0.41
QCOM 150123C00079000 C 01/23/15 79.0 0.14 0.28
QCOM 150123C00080000 C 01/23/15 80.0 0.07 0.19
QCOM 150123C00081000 C 01/23/15 81.0 0.04 0.13
QCOM 150123C00082000 C 01/23/15 82.0 0.01 0.09
QCOM 150123C00083000 C 01/23/15 83.0 0.00 0.06
QCOM 150123C00084000 C 01/23/15 84.0 0.00 0.05
QCOM 150123C00085000 C 01/23/15 85.0 0.00 0.04
QCOM 150123C00086000 C 01/23/15 86.0 0.00 0.04
QCOM 150123C00087000 C 01/23/15 87.0 0.00 0.03
QCOM 150123C00088000 C 01/23/15 88.0 0.00 0.03
QCOM 150123C00089000 C 01/23/15 89.0 0.00 0.03
QCOM 150123P00055000 P 01/23/15 55.0 0.00 0.07
QCOM 150123P00060000 P 01/23/15 60.0 0.01 0.16
QCOM 150123P00062000 P 01/23/15 62.0 0.03 0.19
QCOM 150123P00063000 P 01/23/15 63.0 0.04 0.22
QCOM 150123P00063500 P 01/23/15 63.5 0.05 0.23
QCOM 150123P00064000 P 01/23/15 64.0 0.07 0.25
QCOM 150123P00064500 P 01/23/15 64.5 0.08 0.27
QCOM 150123P00065000 P 01/23/15 65.0 0.12 0.29
QCOM 150123P00065500 P 01/23/15 65.5 0.13 0.31
QCOM 150123P00066000 P 01/23/15 66.0 0.16 0.34
QCOM 150123P00066500 P 01/23/15 66.5 0.19 0.37
QCOM 150123P00067000 P 01/23/15 67.0 0.22 0.41
QCOM 150123P00067500 P 01/23/15 67.5 0.26 0.45
QCOM 150123P00068000 P 01/23/15 68.0 0.32 0.50
QCOM 150123P00068500 P 01/23/15 68.5 0.37 0.56
QCOM 150123P00069000 P 01/23/15 69.0 0.45 0.60
QCOM 150123P00069500 P 01/23/15 69.5 0.51 0.70
QCOM 150123P00070000 P 01/23/15 70.0 0.60 0.68
QCOM 150123P00070500 P 01/23/15 70.5 0.67 0.90
QCOM 150123P00071000 P 01/23/15 71.0 0.76 1.01
QCOM 150123P00071500 P 01/23/15 71.5 0.90 1.09
QCOM 150123P00072000 P 01/23/15 72.0 1.03 1.30
QCOM 150123P00072500 P 01/23/15 72.5 1.19 1.43
QCOM 150123P00073000 P 01/23/15 73.0 1.37 1.56
QCOM 150123P00073500 P 01/23/15 73.5 1.61 1.78
QCOM 150123P00074000 P 01/23/15 74.0 1.81 2.09
QCOM 150123P00074500 P 01/23/15 74.5 2.06 2.35
QCOM 150123P00075000 P 01/23/15 75.0 2.35 2.72
QCOM 150123P00076000 P 01/23/15 76.0 3.00 3.65
QCOM 150123P00077000 P 01/23/15 77.0 3.75 4.40
QCOM 150123P00078000 P 01/23/15 78.0 4.55 5.25
QCOM 150123P00079000 P 01/23/15 79.0 5.40 6.15
QCOM 150123P00080000 P 01/23/15 80.0 6.25 7.15
QCOM 150123P00081000 P 01/23/15 81.0 7.20 8.00
QCOM 150123P00082000 P 01/23/15 82.0 8.15 8.95
QCOM 150123P00083000 P 01/23/15 83.0 9.15 9.95
QCOM 150123P00084000 P 01/23/15 84.0 10.05 10.95
QCOM 150123P00085000 P 01/23/15 85.0 10.00 12.80
QCOM 150123P00086000 P 01/23/15 86.0 11.00 14.15
QCOM 150123P00087000 P 01/23/15 87.0 11.75 15.30
QCOM 150123P00088000 P 01/23/15 88.0 12.75 16.35
QCOM 150123P00089000 P 01/23/15 89.0 13.95 16.15
QCOM 150130C00055000 C 01/30/15 55.0 16.90 20.30
QCOM 150130C00060000 C 01/30/15 60.0 12.85 14.35
QCOM 150130C00063000 C 01/30/15 63.0 10.60 11.60
QCOM 150130C00063500 C 01/30/15 63.5 10.15 10.80
QCOM 150130C00064000 C 01/30/15 64.0 9.60 10.30
QCOM 150130C00064500 C 01/30/15 64.5 9.05 9.80
QCOM 150130C00065000 C 01/30/15 65.0 8.55 9.35
QCOM 150130C00065500 C 01/30/15 65.5 8.10 8.90
QCOM 150130C00066000 C 01/30/15 66.0 7.65 8.45
QCOM 150130C00066500 C 01/30/15 66.5 7.25 8.00
QCOM 150130C00067000 C 01/30/15 67.0 6.80 7.55
QCOM 150130C00067500 C 01/30/15 67.5 6.35 7.15
QCOM 150130C00068000 C 01/30/15 68.0 5.95 6.70
QCOM 150130C00068500 C 01/30/15 68.5 5.55 6.35
QCOM 150130C00069000 C 01/30/15 69.0 5.10 5.85
QCOM 150130C00069500 C 01/30/15 69.5 4.80 5.45
QCOM 150130C00070000 C 01/30/15 70.0 4.45 5.05
QCOM 150130C00070500 C 01/30/15 70.5 4.15 4.55
QCOM 150130C00071000 C 01/30/15 71.0 3.80 4.20
QCOM 150130C00071500 C 01/30/15 71.5 3.50 3.85
QCOM 150130C00072000 C 01/30/15 72.0 3.15 3.50
QCOM 150130C00072500 C 01/30/15 72.5 2.85 3.20
QCOM 150130C00073000 C 01/30/15 73.0 2.68 2.91
QCOM 150130C00073500 C 01/30/15 73.5 2.40 2.61
QCOM 150130C00074000 C 01/30/15 74.0 2.15 2.33
QCOM 150130C00074500 C 01/30/15 74.5 1.82 2.10
QCOM 150130C00075000 C 01/30/15 75.0 1.61 1.87
QCOM 150130C00076000 C 01/30/15 76.0 1.24 1.47
QCOM 150130C00077000 C 01/30/15 77.0 0.91 1.12
QCOM 150130C00078000 C 01/30/15 78.0 0.75 0.88
QCOM 150130C00079000 C 01/30/15 79.0 0.49 0.69
QCOM 150130C00080000 C 01/30/15 80.0 0.35 0.53
QCOM 150130C00081000 C 01/30/15 81.0 0.25 0.41
QCOM 150130C00082000 C 01/30/15 82.0 0.18 0.26
QCOM 150130C00083000 C 01/30/15 83.0 0.13 0.24
QCOM 150130C00084000 C 01/30/15 84.0 0.10 0.20
QCOM 150130C00085000 C 01/30/15 85.0 0.07 0.15
QCOM 150130C00086000 C 01/30/15 86.0 0.04 0.12
QCOM 150130P00055000 P 01/30/15 55.0 0.06 0.17
QCOM 150130P00060000 P 01/30/15 60.0 0.15 0.31
QCOM 150130P00063000 P 01/30/15 63.0 0.28 0.40
QCOM 150130P00063500 P 01/30/15 63.5 0.30 0.47
QCOM 150130P00064000 P 01/30/15 64.0 0.32 0.50
QCOM 150130P00064500 P 01/30/15 64.5 0.38 0.54
QCOM 150130P00065000 P 01/30/15 65.0 0.45 0.58
QCOM 150130P00065500 P 01/30/15 65.5 0.46 0.61
QCOM 150130P00066000 P 01/30/15 66.0 0.50 0.67
QCOM 150130P00066500 P 01/30/15 66.5 0.56 0.73
QCOM 150130P00067000 P 01/30/15 67.0 0.66 0.78
QCOM 150130P00067500 P 01/30/15 67.5 0.73 0.85
QCOM 150130P00068000 P 01/30/15 68.0 0.75 0.94
QCOM 150130P00068500 P 01/30/15 68.5 0.85 1.03
QCOM 150130P00069000 P 01/30/15 69.0 0.92 1.13
QCOM 150130P00069500 P 01/30/15 69.5 1.01 1.23
QCOM 150130P00070000 P 01/30/15 70.0 1.12 1.35
QCOM 150130P00070500 P 01/30/15 70.5 1.25 1.48
QCOM 150130P00071000 P 01/30/15 71.0 1.41 1.63
QCOM 150130P00071500 P 01/30/15 71.5 1.56 1.79
QCOM 150130P00072000 P 01/30/15 72.0 1.74 1.96
QCOM 150130P00072500 P 01/30/15 72.5 1.94 2.15
QCOM 150130P00073000 P 01/30/15 73.0 2.14 2.34
QCOM 150130P00073500 P 01/30/15 73.5 2.34 2.53
QCOM 150130P00074000 P 01/30/15 74.0 2.56 2.77
QCOM 150130P00074500 P 01/30/15 74.5 2.83 3.10
QCOM 150130P00075000 P 01/30/15 75.0 3.05 3.35
QCOM 150130P00076000 P 01/30/15 76.0 3.65 4.00
QCOM 150130P00077000 P 01/30/15 77.0 4.25 4.90
QCOM 150130P00078000 P 01/30/15 78.0 5.00 5.70
QCOM 150130P00079000 P 01/30/15 79.0 5.70 6.50
QCOM 150130P00080000 P 01/30/15 80.0 6.55 7.35
QCOM 150130P00081000 P 01/30/15 81.0 7.50 8.25
QCOM 150130P00082000 P 01/30/15 82.0 8.35 9.20
QCOM 150130P00083000 P 01/30/15 83.0 9.30 10.10
QCOM 150130P00084000 P 01/30/15 84.0 8.95 11.05
QCOM 150130P00085000 P 01/30/15 85.0 9.85 12.90
QCOM 150130P00086000 P 01/30/15 86.0 11.05 13.60
QCOM 150220C00050000 C 02/20/15 50.0 22.60 24.45
QCOM 150220C00055000 C 02/20/15 55.0 17.00 19.35
QCOM 150220C00060000 C 02/20/15 60.0 13.15 14.50
QCOM 150220C00062500 C 02/20/15 62.5 10.80 12.15
QCOM 150220C00065000 C 02/20/15 65.0 8.85 9.60
QCOM 150220C00067500 C 02/20/15 67.5 6.70 7.50
QCOM 150220C00070000 C 02/20/15 70.0 5.00 5.25
QCOM 150220C00072500 C 02/20/15 72.5 3.35 3.60
QCOM 150220C00075000 C 02/20/15 75.0 2.09 2.20
QCOM 150220C00077500 C 02/20/15 77.5 1.19 1.25
QCOM 150220C00080000 C 02/20/15 80.0 0.61 0.66
QCOM 150220C00082500 C 02/20/15 82.5 0.29 0.36
QCOM 150220C00085000 C 02/20/15 85.0 0.14 0.17
QCOM 150220C00090000 C 02/20/15 90.0 0.02 0.05
QCOM 150220C00095000 C 02/20/15 95.0 0.00 0.04
QCOM 150220C00100000 C 02/20/15 100.0 0.00 0.03
QCOM 150220P00050000 P 02/20/15 50.0 0.05 0.10
QCOM 150220P00055000 P 02/20/15 55.0 0.11 0.16
QCOM 150220P00060000 P 02/20/15 60.0 0.25 0.30
QCOM 150220P00062500 P 02/20/15 62.5 0.38 0.43
QCOM 150220P00065000 P 02/20/15 65.0 0.62 0.66
QCOM 150220P00067500 P 02/20/15 67.5 0.94 1.02
QCOM 150220P00070000 P 02/20/15 70.0 1.51 1.58
QCOM 150220P00072500 P 02/20/15 72.5 2.35 2.43
QCOM 150220P00075000 P 02/20/15 75.0 3.45 3.65
QCOM 150220P00077500 P 02/20/15 77.5 5.05 5.25
QCOM 150220P00080000 P 02/20/15 80.0 6.90 7.50
QCOM 150220P00082500 P 02/20/15 82.5 8.95 9.75
QCOM 150220P00085000 P 02/20/15 85.0 10.90 12.35
QCOM 150220P00090000 P 02/20/15 90.0 15.00 18.40
QCOM 150220P00095000 P 02/20/15 95.0 19.95 22.50
QCOM 150220P00100000 P 02/20/15 100.0 24.60 28.30
QCOM 150417C00045000 C 04/17/15 45.0 26.40 30.85
QCOM 150417C00050000 C 04/17/15 50.0 21.45 25.70
QCOM 150417C00055000 C 04/17/15 55.0 16.55 20.90
QCOM 150417C00060000 C 04/17/15 60.0 13.85 14.75
QCOM 150417C00062500 C 04/17/15 62.5 11.25 12.50
QCOM 150417C00065000 C 04/17/15 65.0 9.55 9.85
QCOM 150417C00067500 C 04/17/15 67.5 7.55 7.85
QCOM 150417C00070000 C 04/17/15 70.0 5.80 6.00
QCOM 150417C00072500 C 04/17/15 72.5 4.25 4.45
QCOM 150417C00075000 C 04/17/15 75.0 2.97 3.15
QCOM 150417C00077500 C 04/17/15 77.5 1.99 2.12
QCOM 150417C00080000 C 04/17/15 80.0 1.26 1.35
QCOM 150417C00082500 C 04/17/15 82.5 0.77 0.85
QCOM 150417C00085000 C 04/17/15 85.0 0.44 0.52
QCOM 150417C00090000 C 04/17/15 90.0 0.14 0.18
QCOM 150417C00095000 C 04/17/15 95.0 0.03 0.11
QCOM 150417C00100000 C 04/17/15 100.0 0.00 0.06
QCOM 150417P00045000 P 04/17/15 45.0 0.06 0.14
QCOM 150417P00050000 P 04/17/15 50.0 0.16 0.22
QCOM 150417P00055000 P 04/17/15 55.0 0.31 0.37
QCOM 150417P00060000 P 04/17/15 60.0 0.60 0.66
QCOM 150417P00062500 P 04/17/15 62.5 0.86 0.93
QCOM 150417P00065000 P 04/17/15 65.0 1.24 1.31
QCOM 150417P00067500 P 04/17/15 67.5 1.77 1.84
QCOM 150417P00070000 P 04/17/15 70.0 2.50 2.60
QCOM 150417P00072500 P 04/17/15 72.5 3.45 3.60
QCOM 150417P00075000 P 04/17/15 75.0 4.70 4.85
QCOM 150417P00077500 P 04/17/15 77.5 6.20 6.35
QCOM 150417P00080000 P 04/17/15 80.0 7.95 8.15
QCOM 150417P00082500 P 04/17/15 82.5 9.90 10.15
QCOM 150417P00085000 P 04/17/15 85.0 11.80 13.05
QCOM 150417P00090000 P 04/17/15 90.0 15.00 19.25
QCOM 150417P00095000 P 04/17/15 95.0 19.65 24.00
QCOM 150417P00100000 P 04/17/15 100.0 24.60 29.00
QCOM 150717C00045000 C 07/17/15 45.0 26.45 30.90
QCOM 150717C00050000 C 07/17/15 50.0 21.60 25.80
QCOM 150717C00055000 C 07/17/15 55.0 18.45 19.80
QCOM 150717C00060000 C 07/17/15 60.0 14.00 15.35
QCOM 150717C00062500 C 07/17/15 62.5 11.90 13.25
QCOM 150717C00065000 C 07/17/15 65.0 10.05 11.00
QCOM 150717C00067500 C 07/17/15 67.5 8.50 8.75
QCOM 150717C00070000 C 07/17/15 70.0 6.85 7.10
QCOM 150717C00072500 C 07/17/15 72.5 5.45 5.65
QCOM 150717C00075000 C 07/17/15 75.0 4.20 4.40
QCOM 150717C00077500 C 07/17/15 77.5 3.15 3.35
QCOM 150717C00080000 C 07/17/15 80.0 2.34 2.48
QCOM 150717C00082500 C 07/17/15 82.5 1.68 1.81
QCOM 150717C00085000 C 07/17/15 85.0 1.18 1.30
QCOM 150717C00090000 C 07/17/15 90.0 0.57 0.65
QCOM 150717C00095000 C 07/17/15 95.0 0.26 0.35
QCOM 150717P00045000 P 07/17/15 45.0 0.25 0.33
QCOM 150717P00050000 P 07/17/15 50.0 0.45 0.50
QCOM 150717P00055000 P 07/17/15 55.0 0.77 0.85
QCOM 150717P00060000 P 07/17/15 60.0 1.32 1.41
QCOM 150717P00062500 P 07/17/15 62.5 1.75 1.84
QCOM 150717P00065000 P 07/17/15 65.0 2.28 2.39
QCOM 150717P00067500 P 07/17/15 67.5 2.98 3.10
QCOM 150717P00070000 P 07/17/15 70.0 3.85 4.00
QCOM 150717P00072500 P 07/17/15 72.5 4.90 5.10
QCOM 150717P00075000 P 07/17/15 75.0 6.15 6.35
QCOM 150717P00077500 P 07/17/15 77.5 7.60 7.85
QCOM 150717P00080000 P 07/17/15 80.0 9.30 9.55
QCOM 150717P00082500 P 07/17/15 82.5 11.15 11.40
QCOM 150717P00085000 P 07/17/15 85.0 13.10 13.40
QCOM 150717P00090000 P 07/17/15 90.0 17.05 18.45
QCOM 150717P00095000 P 07/17/15 95.0 20.70 24.60
QCOM 160115C00040000 C 01/15/16 40.0 31.20 36.00
QCOM 160115C00045000 C 01/15/16 45.0 26.50 31.00
QCOM 160115C00050000 C 01/15/16 50.0 21.85 26.00
QCOM 160115C00055000 C 01/15/16 55.0 18.25 21.15
QCOM 160115C00057500 C 01/15/16 57.5 16.10 19.05
QCOM 160115C00060000 C 01/15/16 60.0 14.10 16.50
QCOM 160115C00062500 C 01/15/16 62.5 12.20 14.00
QCOM 160115C00065000 C 01/15/16 65.0 11.00 11.95
QCOM 160115C00067500 C 01/15/16 67.5 10.00 10.25
QCOM 160115C00070000 C 01/15/16 70.0 8.50 8.70
QCOM 160115C00072500 C 01/15/16 72.5 7.15 7.40
QCOM 160115C00075000 C 01/15/16 75.0 5.95 6.10
QCOM 160115C00077500 C 01/15/16 77.5 4.85 5.10
QCOM 160115C00080000 C 01/15/16 80.0 3.95 4.15
QCOM 160115C00082500 C 01/15/16 82.5 3.20 3.40
QCOM 160115C00085000 C 01/15/16 85.0 2.57 2.72
QCOM 160115C00087500 C 01/15/16 87.5 2.05 2.20
QCOM 160115C00090000 C 01/15/16 90.0 1.63 1.76
QCOM 160115C00095000 C 01/15/16 95.0 1.01 1.12
QCOM 160115C00100000 C 01/15/16 100.0 0.63 0.73
QCOM 160115C00105000 C 01/15/16 105.0 0.39 0.50
QCOM 160115C00110000 C 01/15/16 110.0 0.24 0.35
QCOM 160115C00115000 C 01/15/16 115.0 0.15 0.25
QCOM 160115C00120000 C 01/15/16 120.0 0.09 0.19
QCOM 160115P00040000 P 01/15/16 40.0 0.46 0.59
QCOM 160115P00045000 P 01/15/16 45.0 0.74 0.85
QCOM 160115P00050000 P 01/15/16 50.0 1.18 1.29
QCOM 160115P00055000 P 01/15/16 55.0 1.85 1.93
QCOM 160115P00057500 P 01/15/16 57.5 2.23 2.37
QCOM 160115P00060000 P 01/15/16 60.0 2.73 2.88
QCOM 160115P00062500 P 01/15/16 62.5 3.35 3.50
QCOM 160115P00065000 P 01/15/16 65.0 4.10 4.25
QCOM 160115P00067500 P 01/15/16 67.5 4.95 5.15
QCOM 160115P00070000 P 01/15/16 70.0 5.95 6.15
QCOM 160115P00072500 P 01/15/16 72.5 7.10 7.30
QCOM 160115P00075000 P 01/15/16 75.0 8.40 8.60
QCOM 160115P00077500 P 01/15/16 77.5 9.85 10.10
QCOM 160115P00080000 P 01/15/16 80.0 11.40 11.70
QCOM 160115P00082500 P 01/15/16 82.5 13.15 13.40
QCOM 160115P00085000 P 01/15/16 85.0 15.00 15.25
QCOM 160115P00087500 P 01/15/16 87.5 16.95 17.25
QCOM 160115P00090000 P 01/15/16 90.0 17.85 20.90
QCOM 160115P00095000 P 01/15/16 95.0 21.80 25.60
QCOM 160115P00100000 P 01/15/16 100.0 26.35 30.50
QCOM 160115P00105000 P 01/15/16 105.0 31.00 35.20
QCOM 160115P00110000 P 01/15/16 110.0 35.40 40.00
QCOM 160115P00115000 P 01/15/16 115.0 40.25 45.00
QCOM 160115P00120000 P 01/15/16 120.0 45.20 49.90
QCOM 170120C00035000 C 01/20/17 35.0 36.10 40.90
QCOM 170120C00040000 C 01/20/17 40.0 31.50 36.00
QCOM 170120C00045000 C 01/20/17 45.0 26.55 31.00
QCOM 170120C00050000 C 01/20/17 50.0 22.85 26.50
QCOM 170120C00055000 C 01/20/17 55.0 19.20 22.05
QCOM 170120C00060000 C 01/20/17 60.0 15.50 18.70
QCOM 170120C00062500 C 01/20/17 62.5 13.85 16.80
QCOM 170120C00065000 C 01/20/17 65.0 13.90 15.40
QCOM 170120C00067500 C 01/20/17 67.5 11.25 13.85
QCOM 170120C00070000 C 01/20/17 70.0 10.05 11.50
QCOM 170120C00072500 C 01/20/17 72.5 8.85 10.65
QCOM 170120C00075000 C 01/20/17 75.0 8.00 9.60
QCOM 170120C00077500 C 01/20/17 77.5 7.00 8.40
QCOM 170120C00080000 C 01/20/17 80.0 5.80 7.70
QCOM 170120C00082500 C 01/20/17 82.5 5.05 7.05
QCOM 170120C00085000 C 01/20/17 85.0 4.45 6.00
QCOM 170120C00090000 C 01/20/17 90.0 3.15 4.65
QCOM 170120C00095000 C 01/20/17 95.0 2.20 3.65
QCOM 170120C00100000 C 01/20/17 100.0 1.74 2.74
QCOM 170120C00105000 C 01/20/17 105.0 1.19 2.17
QCOM 170120C00110000 C 01/20/17 110.0 0.77 1.63
QCOM 170120P00035000 P 01/20/17 35.0 0.45 1.31
QCOM 170120P00040000 P 01/20/17 40.0 0.85 1.72
QCOM 170120P00045000 P 01/20/17 45.0 1.41 1.85
QCOM 170120P00050000 P 01/20/17 50.0 2.15 3.15
QCOM 170120P00055000 P 01/20/17 55.0 2.95 3.80
QCOM 170120P00060000 P 01/20/17 60.0 4.40 5.15
QCOM 170120P00062500 P 01/20/17 62.5 5.05 7.05
QCOM 170120P00065000 P 01/20/17 65.0 6.00 7.90
QCOM 170120P00067500 P 01/20/17 67.5 7.05 8.95
QCOM 170120P00070000 P 01/20/17 70.0 8.50 10.10
QCOM 170120P00072500 P 01/20/17 72.5 10.00 10.85
QCOM 170120P00075000 P 01/20/17 75.0 10.50 13.00
QCOM 170120P00077500 P 01/20/17 77.5 11.65 14.70
QCOM 170120P00080000 P 01/20/17 80.0 13.20 16.25
QCOM 170120P00082500 P 01/20/17 82.5 14.85 17.90
QCOM 170120P00085000 P 01/20/17 85.0 16.55 19.60
QCOM 170120P00090000 P 01/20/17 90.0 20.05 23.25
QCOM 170120P00095000 P 01/20/17 95.0 23.85 27.60
QCOM 170120P00100000 P 01/20/17 100.0 28.00 31.80
QCOM 170120P00105000 P 01/20/17 105.0 32.35 36.20
QCOM 170120P00110000 P 01/20/17 110.0 36.80 40.90

OPRA data is delayed 15 minutes.