Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Qualcomm Inc (QCOM)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 180223C00035000 C Feb 23, 2018 35.0 26.35 30.60
QCOM 180223C00045000 C Feb 23, 2018 45.0 16.00 20.55
QCOM 180223C00046000 C Feb 23, 2018 46.0 15.35 19.60
QCOM 180223C00047000 C Feb 23, 2018 47.0 14.35 18.60
QCOM 180223C00048000 C Feb 23, 2018 48.0 13.05 17.60
QCOM 180223C00049000 C Feb 23, 2018 49.0 12.30 16.60
QCOM 180223C00050000 C Feb 23, 2018 50.0 11.30 15.60
QCOM 180223C00051000 C Feb 23, 2018 51.0 10.00 14.60
QCOM 180223C00052000 C Feb 23, 2018 52.0 9.00 13.60
QCOM 180223C00053000 C Feb 23, 2018 53.0 8.00 12.55
QCOM 180223C00054000 C Feb 23, 2018 54.0 7.45 11.40
QCOM 180223C00055000 C Feb 23, 2018 55.0 6.30 10.60
QCOM 180223C00055500 C Feb 23, 2018 55.5 5.50 9.70
QCOM 180223C00056000 C Feb 23, 2018 56.0 5.40 8.40
QCOM 180223C00056500 C Feb 23, 2018 56.5 4.50 7.90
QCOM 180223C00057000 C Feb 23, 2018 57.0 3.90 8.00
QCOM 180223C00057500 C Feb 23, 2018 57.5 3.85 7.70
QCOM 180223C00058000 C Feb 23, 2018 58.0 3.35 6.40
QCOM 180223C00058500 C Feb 23, 2018 58.5 2.50 5.85
QCOM 180223C00059000 C Feb 23, 2018 59.0 2.43 6.20
QCOM 180223C00059500 C Feb 23, 2018 59.5 1.97 5.35
QCOM 180223C00060000 C Feb 23, 2018 60.0 1.49 4.90
QCOM 180223C00060500 C Feb 23, 2018 60.5 1.00 4.40
QCOM 180223C00061000 C Feb 23, 2018 61.0 0.52 3.95
QCOM 180223C00061500 C Feb 23, 2018 61.5 0.83 3.45
QCOM 180223C00062000 C Feb 23, 2018 62.0 1.18 2.01
QCOM 180223C00062500 C Feb 23, 2018 62.5 0.74 1.24
QCOM 180223C00063000 C Feb 23, 2018 63.0 0.35 1.03
QCOM 180223C00063500 C Feb 23, 2018 63.5 0.27 4.50
QCOM 180223C00064000 C Feb 23, 2018 64.0 0.18 0.37
QCOM 180223C00064500 C Feb 23, 2018 64.5 0.12 0.28
QCOM 180223C00065000 C Feb 23, 2018 65.0 0.06 0.15
QCOM 180223C00065500 C Feb 23, 2018 65.5 0.00 0.13
QCOM 180223C00066000 C Feb 23, 2018 66.0 0.04 0.14
QCOM 180223C00066500 C Feb 23, 2018 66.5 0.03 0.20
QCOM 180223C00067000 C Feb 23, 2018 67.0 0.03 0.19
QCOM 180223C00067500 C Feb 23, 2018 67.5 0.03 0.18
QCOM 180223C00068000 C Feb 23, 2018 68.0 0.02 0.18
QCOM 180223C00068500 C Feb 23, 2018 68.5 0.00 0.09
QCOM 180223C00069000 C Feb 23, 2018 69.0 0.00 0.05
QCOM 180223C00069500 C Feb 23, 2018 69.5 0.00 0.75
QCOM 180223C00070000 C Feb 23, 2018 70.0 0.01 0.15
QCOM 180223C00070500 C Feb 23, 2018 70.5 0.00 0.75
QCOM 180223C00071000 C Feb 23, 2018 71.0 0.00 0.08
QCOM 180223C00071500 C Feb 23, 2018 71.5 0.00 0.15
QCOM 180223C00072000 C Feb 23, 2018 72.0 0.00 0.16
QCOM 180223C00072500 C Feb 23, 2018 72.5 0.00 0.15
QCOM 180223C00073000 C Feb 23, 2018 73.0 0.00 0.16
QCOM 180223C00073500 C Feb 23, 2018 73.5 0.00 0.72
QCOM 180223C00074000 C Feb 23, 2018 74.0 0.00 0.10
QCOM 180223C00074500 C Feb 23, 2018 74.5 0.00 0.18
QCOM 180223C00075000 C Feb 23, 2018 75.0 0.00 0.07
QCOM 180223C00076000 C Feb 23, 2018 76.0 0.00 0.17
QCOM 180223C00077000 C Feb 23, 2018 77.0 0.00 0.18
QCOM 180223C00078000 C Feb 23, 2018 78.0 0.00 0.17
QCOM 180223C00079000 C Feb 23, 2018 79.0 0.00 0.17
QCOM 180223C00080000 C Feb 23, 2018 80.0 0.00 0.14
QCOM 180223C00081000 C Feb 23, 2018 81.0 0.00 0.72
QCOM 180223C00082000 C Feb 23, 2018 82.0 0.00 0.70
QCOM 180223C00083000 C Feb 23, 2018 83.0 0.00 0.72
QCOM 180223C00084000 C Feb 23, 2018 84.0 0.00 0.14
QCOM 180223C00085000 C Feb 23, 2018 85.0 0.00 0.13
QCOM 180223C00086000 C Feb 23, 2018 86.0 0.00 0.70
QCOM 180223C00087000 C Feb 23, 2018 87.0 0.00 0.71
QCOM 180223C00088000 C Feb 23, 2018 88.0 0.00 0.70
QCOM 180223C00089000 C Feb 23, 2018 89.0 0.00 0.71
QCOM 180223C00090000 C Feb 23, 2018 90.0 0.00 0.03
QCOM 180223P00035000 P Feb 23, 2018 35.0 0.00 0.01
QCOM 180223P00045000 P Feb 23, 2018 45.0 0.00 0.04
QCOM 180223P00046000 P Feb 23, 2018 46.0 0.00 0.70
QCOM 180223P00047000 P Feb 23, 2018 47.0 0.00 0.72
QCOM 180223P00048000 P Feb 23, 2018 48.0 0.00 0.71
QCOM 180223P00049000 P Feb 23, 2018 49.0 0.00 0.71
QCOM 180223P00050000 P Feb 23, 2018 50.0 0.00 0.14
QCOM 180223P00051000 P Feb 23, 2018 51.0 0.00 0.68
QCOM 180223P00052000 P Feb 23, 2018 52.0 0.00 0.70
QCOM 180223P00053000 P Feb 23, 2018 53.0 0.00 0.14
QCOM 180223P00054000 P Feb 23, 2018 54.0 0.00 0.70
QCOM 180223P00055000 P Feb 23, 2018 55.0 0.00 0.08
QCOM 180223P00055500 P Feb 23, 2018 55.5 0.00 0.25
QCOM 180223P00056000 P Feb 23, 2018 56.0 0.00 2.07
QCOM 180223P00056500 P Feb 23, 2018 56.5 0.00 0.08
QCOM 180223P00057000 P Feb 23, 2018 57.0 0.00 0.15
QCOM 180223P00057500 P Feb 23, 2018 57.5 0.00 0.16
QCOM 180223P00058000 P Feb 23, 2018 58.0 0.00 0.05
QCOM 180223P00058500 P Feb 23, 2018 58.5 0.00 0.13
QCOM 180223P00059000 P Feb 23, 2018 59.0 0.02 0.17
QCOM 180223P00059500 P Feb 23, 2018 59.5 0.02 0.18
QCOM 180223P00060000 P Feb 23, 2018 60.0 0.03 0.20
QCOM 180223P00060500 P Feb 23, 2018 60.5 0.00 0.20
QCOM 180223P00061000 P Feb 23, 2018 61.0 0.00 0.23
QCOM 180223P00061500 P Feb 23, 2018 61.5 0.05 0.18
QCOM 180223P00062000 P Feb 23, 2018 62.0 0.07 0.20
QCOM 180223P00062500 P Feb 23, 2018 62.5 0.27 0.33
QCOM 180223P00063000 P Feb 23, 2018 63.0 0.30 0.52
QCOM 180223P00063500 P Feb 23, 2018 63.5 0.41 0.85
QCOM 180223P00064000 P Feb 23, 2018 64.0 0.70 1.25
QCOM 180223P00064500 P Feb 23, 2018 64.5 0.75 1.75
QCOM 180223P00065000 P Feb 23, 2018 65.0 1.52 3.65
QCOM 180223P00065500 P Feb 23, 2018 65.5 1.20 4.05
QCOM 180223P00066000 P Feb 23, 2018 66.0 1.27 3.30
QCOM 180223P00066500 P Feb 23, 2018 66.5 1.73 4.95
QCOM 180223P00067000 P Feb 23, 2018 67.0 2.23 5.55
QCOM 180223P00067500 P Feb 23, 2018 67.5 3.15 6.10
QCOM 180223P00068000 P Feb 23, 2018 68.0 3.20 6.60
QCOM 180223P00068500 P Feb 23, 2018 68.5 3.30 7.20
QCOM 180223P00069000 P Feb 23, 2018 69.0 3.85 8.00
QCOM 180223P00069500 P Feb 23, 2018 69.5 5.80 8.10
QCOM 180223P00070000 P Feb 23, 2018 70.0 4.90 9.00
QCOM 180223P00070500 P Feb 23, 2018 70.5 5.00 9.50
QCOM 180223P00071000 P Feb 23, 2018 71.0 5.70 10.00
QCOM 180223P00071500 P Feb 23, 2018 71.5 6.25 10.50
QCOM 180223P00072000 P Feb 23, 2018 72.0 6.70 11.00
QCOM 180223P00072500 P Feb 23, 2018 72.5 7.00 11.50
QCOM 180223P00073000 P Feb 23, 2018 73.0 7.95 12.00
QCOM 180223P00073500 P Feb 23, 2018 73.5 8.35 12.50
QCOM 180223P00074000 P Feb 23, 2018 74.0 8.50 13.00
QCOM 180223P00074500 P Feb 23, 2018 74.5 9.20 13.60
QCOM 180223P00075000 P Feb 23, 2018 75.0 9.90 14.00
QCOM 180223P00076000 P Feb 23, 2018 76.0 10.90 15.00
QCOM 180223P00077000 P Feb 23, 2018 77.0 11.50 16.00
QCOM 180223P00078000 P Feb 23, 2018 78.0 12.90 17.00
QCOM 180223P00079000 P Feb 23, 2018 79.0 13.55 18.00
QCOM 180223P00080000 P Feb 23, 2018 80.0 14.85 19.00
QCOM 180223P00081000 P Feb 23, 2018 81.0 16.65 20.00
QCOM 180223P00082000 P Feb 23, 2018 82.0 16.95 21.00
QCOM 180223P00083000 P Feb 23, 2018 83.0 17.90 22.00
QCOM 180223P00084000 P Feb 23, 2018 84.0 18.90 23.00
QCOM 180223P00085000 P Feb 23, 2018 85.0 19.50 24.00
QCOM 180223P00086000 P Feb 23, 2018 86.0 20.70 25.00
QCOM 180223P00087000 P Feb 23, 2018 87.0 21.80 26.00
QCOM 180223P00088000 P Feb 23, 2018 88.0 22.80 27.00
QCOM 180223P00089000 P Feb 23, 2018 89.0 24.60 28.00
QCOM 180223P00090000 P Feb 23, 2018 90.0 24.90 29.00
QCOM 180302C00035000 C Mar 02, 2018 35.0 26.00 30.60
QCOM 180302C00045000 C Mar 02, 2018 45.0 16.00 20.60
QCOM 180302C00047000 C Mar 02, 2018 47.0 14.35 18.60
QCOM 180302C00048000 C Mar 02, 2018 48.0 13.05 17.60
QCOM 180302C00049000 C Mar 02, 2018 49.0 12.00 16.50
QCOM 180302C00050000 C Mar 02, 2018 50.0 11.05 15.60
QCOM 180302C00051000 C Mar 02, 2018 51.0 10.05 14.60
QCOM 180302C00052000 C Mar 02, 2018 52.0 9.00 13.65
QCOM 180302C00053000 C Mar 02, 2018 53.0 8.05 12.60
QCOM 180302C00054000 C Mar 02, 2018 54.0 7.10 11.60
QCOM 180302C00055000 C Mar 02, 2018 55.0 6.50 10.60
QCOM 180302C00055500 C Mar 02, 2018 55.5 5.50 10.00
QCOM 180302C00056000 C Mar 02, 2018 56.0 5.10 9.50
QCOM 180302C00056500 C Mar 02, 2018 56.5 4.95 9.00
QCOM 180302C00057000 C Mar 02, 2018 57.0 4.10 8.50
QCOM 180302C00057500 C Mar 02, 2018 57.5 3.90 8.00
QCOM 180302C00058000 C Mar 02, 2018 58.0 3.35 6.80
QCOM 180302C00058500 C Mar 02, 2018 58.5 3.05 6.60
QCOM 180302C00059000 C Mar 02, 2018 59.0 2.10 6.60
QCOM 180302C00059500 C Mar 02, 2018 59.5 2.09 5.70
QCOM 180302C00060000 C Mar 02, 2018 60.0 2.26 5.00
QCOM 180302C00060500 C Mar 02, 2018 60.5 1.42 4.55
QCOM 180302C00061000 C Mar 02, 2018 61.0 1.34 4.10
QCOM 180302C00061500 C Mar 02, 2018 61.5 0.36 3.60
QCOM 180302C00062000 C Mar 02, 2018 62.0 1.45 3.40
QCOM 180302C00062500 C Mar 02, 2018 62.5 1.06 1.84
QCOM 180302C00063000 C Mar 02, 2018 63.0 0.74 1.83
QCOM 180302C00063500 C Mar 02, 2018 63.5 0.49 2.64
QCOM 180302C00064000 C Mar 02, 2018 64.0 0.54 1.10
QCOM 180302C00064500 C Mar 02, 2018 64.5 0.30 2.02
QCOM 180302C00065000 C Mar 02, 2018 65.0 0.25 0.55
QCOM 180302C00065500 C Mar 02, 2018 65.5 0.00 0.65
QCOM 180302C00066000 C Mar 02, 2018 66.0 0.05 0.45
QCOM 180302C00066500 C Mar 02, 2018 66.5 0.00 0.37
QCOM 180302C00067000 C Mar 02, 2018 67.0 0.05 0.28
QCOM 180302C00067500 C Mar 02, 2018 67.5 0.00 1.25
QCOM 180302C00068000 C Mar 02, 2018 68.0 0.00 0.80
QCOM 180302C00068500 C Mar 02, 2018 68.5 0.00 1.02
QCOM 180302C00069000 C Mar 02, 2018 69.0 0.00 0.25
QCOM 180302C00069500 C Mar 02, 2018 69.5 0.00 1.09
QCOM 180302C00070000 C Mar 02, 2018 70.0 0.02 1.00
QCOM 180302C00070500 C Mar 02, 2018 70.5 0.00 1.78
QCOM 180302C00071000 C Mar 02, 2018 71.0 0.03 0.85
QCOM 180302C00071500 C Mar 02, 2018 71.5 0.00 0.74
QCOM 180302C00072000 C Mar 02, 2018 72.0 0.00 0.10
QCOM 180302C00072500 C Mar 02, 2018 72.5 0.00 0.73
QCOM 180302C00073000 C Mar 02, 2018 73.0 0.00 0.50
QCOM 180302C00073500 C Mar 02, 2018 73.5 0.00 0.75
QCOM 180302C00074000 C Mar 02, 2018 74.0 0.00 0.75
QCOM 180302C00074500 C Mar 02, 2018 74.5 0.00 0.75
QCOM 180302C00075000 C Mar 02, 2018 75.0 0.00 0.09
QCOM 180302C00076000 C Mar 02, 2018 76.0 0.00 0.74
QCOM 180302C00077000 C Mar 02, 2018 77.0 0.00 0.74
QCOM 180302C00078000 C Mar 02, 2018 78.0 0.00 0.75
QCOM 180302C00079000 C Mar 02, 2018 79.0 0.00 0.75
QCOM 180302C00080000 C Mar 02, 2018 80.0 0.00 0.05
QCOM 180302C00081000 C Mar 02, 2018 81.0 0.00 0.75
QCOM 180302C00082000 C Mar 02, 2018 82.0 0.00 0.74
QCOM 180302C00083000 C Mar 02, 2018 83.0 0.00 0.74
QCOM 180302C00084000 C Mar 02, 2018 84.0 0.00 0.74
QCOM 180302C00085000 C Mar 02, 2018 85.0 0.00 0.04
QCOM 180302C00086000 C Mar 02, 2018 86.0 0.00 0.57
QCOM 180302C00087000 C Mar 02, 2018 87.0 0.00 0.57
QCOM 180302C00088000 C Mar 02, 2018 88.0 0.00 0.56
QCOM 180302C00089000 C Mar 02, 2018 89.0 0.00 0.57
QCOM 180302C00090000 C Mar 02, 2018 90.0 0.00 0.04
QCOM 180302P00035000 P Mar 02, 2018 35.0 0.00 0.15
QCOM 180302P00045000 P Mar 02, 2018 45.0 0.00 0.07
QCOM 180302P00047000 P Mar 02, 2018 47.0 0.00 0.25
QCOM 180302P00048000 P Mar 02, 2018 48.0 0.00 0.25
QCOM 180302P00049000 P Mar 02, 2018 49.0 0.00 0.10
QCOM 180302P00050000 P Mar 02, 2018 50.0 0.00 0.15
QCOM 180302P00051000 P Mar 02, 2018 51.0 0.00 1.13
QCOM 180302P00052000 P Mar 02, 2018 52.0 0.00 0.51
QCOM 180302P00053000 P Mar 02, 2018 53.0 0.00 0.56
QCOM 180302P00054000 P Mar 02, 2018 54.0 0.00 0.48
QCOM 180302P00055000 P Mar 02, 2018 55.0 0.00 0.14
QCOM 180302P00055500 P Mar 02, 2018 55.5 0.00 0.65
QCOM 180302P00056000 P Mar 02, 2018 56.0 0.00 0.20
QCOM 180302P00056500 P Mar 02, 2018 56.5 0.00 0.49
QCOM 180302P00057000 P Mar 02, 2018 57.0 0.00 0.30
QCOM 180302P00057500 P Mar 02, 2018 57.5 0.03 1.81
QCOM 180302P00058000 P Mar 02, 2018 58.0 0.00 1.84
QCOM 180302P00058500 P Mar 02, 2018 58.5 0.00 1.16
QCOM 180302P00059000 P Mar 02, 2018 59.0 0.00 0.59
QCOM 180302P00059500 P Mar 02, 2018 59.5 0.00 0.50
QCOM 180302P00060000 P Mar 02, 2018 60.0 0.15 0.44
QCOM 180302P00060500 P Mar 02, 2018 60.5 0.18 1.23
QCOM 180302P00061000 P Mar 02, 2018 61.0 0.26 1.00
QCOM 180302P00061500 P Mar 02, 2018 61.5 0.38 1.17
QCOM 180302P00062000 P Mar 02, 2018 62.0 0.54 1.19
QCOM 180302P00062500 P Mar 02, 2018 62.5 0.71 1.72
QCOM 180302P00063000 P Mar 02, 2018 63.0 0.98 1.50
QCOM 180302P00063500 P Mar 02, 2018 63.5 1.32 3.45
QCOM 180302P00064000 P Mar 02, 2018 64.0 1.60 2.86
QCOM 180302P00064500 P Mar 02, 2018 64.5 0.74 4.10
QCOM 180302P00065000 P Mar 02, 2018 65.0 2.15 4.45
QCOM 180302P00065500 P Mar 02, 2018 65.5 1.49 4.75
QCOM 180302P00066000 P Mar 02, 2018 66.0 1.92 5.20
QCOM 180302P00066500 P Mar 02, 2018 66.5 2.30 5.70
QCOM 180302P00067000 P Mar 02, 2018 67.0 2.20 6.45
QCOM 180302P00067500 P Mar 02, 2018 67.5 3.00 7.20
QCOM 180302P00068000 P Mar 02, 2018 68.0 3.30 7.60
QCOM 180302P00068500 P Mar 02, 2018 68.5 4.20 7.80
QCOM 180302P00069000 P Mar 02, 2018 69.0 3.90 8.25
QCOM 180302P00069500 P Mar 02, 2018 69.5 5.30 8.35
QCOM 180302P00070000 P Mar 02, 2018 70.0 5.70 9.60
QCOM 180302P00070500 P Mar 02, 2018 70.5 6.10 10.20
QCOM 180302P00071000 P Mar 02, 2018 71.0 6.10 10.60
QCOM 180302P00071500 P Mar 02, 2018 71.5 6.55 11.00
QCOM 180302P00072000 P Mar 02, 2018 72.0 7.30 11.60
QCOM 180302P00072500 P Mar 02, 2018 72.5 8.10 12.15
QCOM 180302P00073000 P Mar 02, 2018 73.0 8.00 12.55
QCOM 180302P00073500 P Mar 02, 2018 73.5 8.70 13.00
QCOM 180302P00074000 P Mar 02, 2018 74.0 9.00 13.60
QCOM 180302P00074500 P Mar 02, 2018 74.5 9.70 14.00
QCOM 180302P00075000 P Mar 02, 2018 75.0 10.10 14.60
QCOM 180302P00076000 P Mar 02, 2018 76.0 11.10 15.60
QCOM 180302P00077000 P Mar 02, 2018 77.0 12.10 16.60
QCOM 180302P00078000 P Mar 02, 2018 78.0 13.10 17.60
QCOM 180302P00079000 P Mar 02, 2018 79.0 14.10 18.60
QCOM 180302P00080000 P Mar 02, 2018 80.0 14.70 19.50
QCOM 180302P00081000 P Mar 02, 2018 81.0 16.10 20.40
QCOM 180302P00082000 P Mar 02, 2018 82.0 17.10 21.40
QCOM 180302P00083000 P Mar 02, 2018 83.0 18.10 22.40
QCOM 180302P00084000 P Mar 02, 2018 84.0 19.10 23.60
QCOM 180302P00085000 P Mar 02, 2018 85.0 19.70 24.50
QCOM 180302P00086000 P Mar 02, 2018 86.0 21.10 25.50
QCOM 180302P00087000 P Mar 02, 2018 87.0 22.10 26.60
QCOM 180302P00088000 P Mar 02, 2018 88.0 23.20 27.60
QCOM 180302P00089000 P Mar 02, 2018 89.0 24.20 28.60
QCOM 180302P00090000 P Mar 02, 2018 90.0 24.70 29.50
QCOM 180309C00035000 C Mar 09, 2018 35.0 26.00 30.75
QCOM 180309C00040000 C Mar 09, 2018 40.0 21.10 25.80
QCOM 180309C00045000 C Mar 09, 2018 45.0 16.10 20.80
QCOM 180309C00050000 C Mar 09, 2018 50.0 10.90 14.65
QCOM 180309C00055000 C Mar 09, 2018 55.0 6.10 10.60
QCOM 180309C00057000 C Mar 09, 2018 57.0 4.10 8.70
QCOM 180309C00058000 C Mar 09, 2018 58.0 4.25 6.80
QCOM 180309C00059000 C Mar 09, 2018 59.0 3.90 6.00
QCOM 180309C00060000 C Mar 09, 2018 60.0 3.50 5.00
QCOM 180309C00061000 C Mar 09, 2018 61.0 2.55 4.50
QCOM 180309C00062000 C Mar 09, 2018 62.0 1.79 4.00
QCOM 180309C00063000 C Mar 09, 2018 63.0 1.90 2.63
QCOM 180309C00064000 C Mar 09, 2018 64.0 1.11 1.99
QCOM 180309C00065000 C Mar 09, 2018 65.0 1.00 1.50
QCOM 180309C00066000 C Mar 09, 2018 66.0 0.33 2.38
QCOM 180309C00067000 C Mar 09, 2018 67.0 0.13 2.03
QCOM 180309C00068000 C Mar 09, 2018 68.0 0.25 1.25
QCOM 180309C00069000 C Mar 09, 2018 69.0 0.00 0.45
QCOM 180309C00070000 C Mar 09, 2018 70.0 0.21 1.33
QCOM 180309C00071000 C Mar 09, 2018 71.0 0.00 0.98
QCOM 180309C00072000 C Mar 09, 2018 72.0 0.00 1.02
QCOM 180309C00073000 C Mar 09, 2018 73.0 0.02 0.70
QCOM 180309C00074000 C Mar 09, 2018 74.0 0.02 0.68
QCOM 180309C00075000 C Mar 09, 2018 75.0 0.00 0.29
QCOM 180309C00080000 C Mar 09, 2018 80.0 0.00 0.17
QCOM 180309C00085000 C Mar 09, 2018 85.0 0.00 0.41
QCOM 180309C00090000 C Mar 09, 2018 90.0 0.00 0.33
QCOM 180309P00035000 P Mar 09, 2018 35.0 0.00 0.09
QCOM 180309P00040000 P Mar 09, 2018 40.0 0.00 0.31
QCOM 180309P00045000 P Mar 09, 2018 45.0 0.00 0.13
QCOM 180309P00050000 P Mar 09, 2018 50.0 0.02 0.20
QCOM 180309P00055000 P Mar 09, 2018 55.0 0.00 0.55
QCOM 180309P00057000 P Mar 09, 2018 57.0 0.06 0.81
QCOM 180309P00058000 P Mar 09, 2018 58.0 0.22 0.80
QCOM 180309P00059000 P Mar 09, 2018 59.0 0.34 1.69
QCOM 180309P00060000 P Mar 09, 2018 60.0 0.71 1.35
QCOM 180309P00061000 P Mar 09, 2018 61.0 0.68 2.45
QCOM 180309P00062000 P Mar 09, 2018 62.0 1.02 2.35
QCOM 180309P00063000 P Mar 09, 2018 63.0 1.48 2.49
QCOM 180309P00064000 P Mar 09, 2018 64.0 2.09 4.25
QCOM 180309P00065000 P Mar 09, 2018 65.0 3.10 4.95
QCOM 180309P00066000 P Mar 09, 2018 66.0 3.60 5.75
QCOM 180309P00067000 P Mar 09, 2018 67.0 3.35 6.50
QCOM 180309P00068000 P Mar 09, 2018 68.0 4.25 7.25
QCOM 180309P00069000 P Mar 09, 2018 69.0 5.15 8.05
QCOM 180309P00070000 P Mar 09, 2018 70.0 5.30 9.60
QCOM 180309P00071000 P Mar 09, 2018 71.0 6.15 10.80
QCOM 180309P00072000 P Mar 09, 2018 72.0 7.00 11.60
QCOM 180309P00073000 P Mar 09, 2018 73.0 8.10 12.60
QCOM 180309P00074000 P Mar 09, 2018 74.0 9.00 13.60
QCOM 180309P00075000 P Mar 09, 2018 75.0 10.05 14.50
QCOM 180309P00080000 P Mar 09, 2018 80.0 14.70 19.50
QCOM 180309P00085000 P Mar 09, 2018 85.0 19.70 24.50
QCOM 180309P00090000 P Mar 09, 2018 90.0 24.70 29.50
QCOM 180316C00035000 C Mar 16, 2018 35.0 26.30 30.80
QCOM 180316C00040000 C Mar 16, 2018 40.0 21.10 25.60
QCOM 180316C00045000 C Mar 16, 2018 45.0 16.05 20.70
QCOM 180316C00050000 C Mar 16, 2018 50.0 11.00 15.60
QCOM 180316C00051000 C Mar 16, 2018 51.0 10.00 14.55
QCOM 180316C00052000 C Mar 16, 2018 52.0 9.30 13.60
QCOM 180316C00053000 C Mar 16, 2018 53.0 8.50 12.60
QCOM 180316C00054000 C Mar 16, 2018 54.0 7.00 11.70
QCOM 180316C00055000 C Mar 16, 2018 55.0 7.95 9.90
QCOM 180316C00056000 C Mar 16, 2018 56.0 5.10 9.60
QCOM 180316C00056500 C Mar 16, 2018 56.5 4.50 9.00
QCOM 180316C00057000 C Mar 16, 2018 57.0 5.45 8.75
QCOM 180316C00057500 C Mar 16, 2018 57.5 5.25 6.75
QCOM 180316C00058000 C Mar 16, 2018 58.0 4.70 7.10
QCOM 180316C00058500 C Mar 16, 2018 58.5 4.20 6.65
QCOM 180316C00059000 C Mar 16, 2018 59.0 3.75 6.35
QCOM 180316C00059500 C Mar 16, 2018 59.5 3.45 5.05
QCOM 180316C00060000 C Mar 16, 2018 60.0 3.35 4.20
QCOM 180316C00060500 C Mar 16, 2018 60.5 3.15 4.45
QCOM 180316C00061000 C Mar 16, 2018 61.0 2.76 4.95
QCOM 180316C00061500 C Mar 16, 2018 61.5 2.40 4.65
QCOM 180316C00062000 C Mar 16, 2018 62.0 2.06 4.30
QCOM 180316C00062500 C Mar 16, 2018 62.5 2.14 2.58
QCOM 180316C00063000 C Mar 16, 2018 63.0 2.01 2.40
QCOM 180316C00063500 C Mar 16, 2018 63.5 1.90 2.36
QCOM 180316C00064000 C Mar 16, 2018 64.0 1.60 1.99
QCOM 180316C00064500 C Mar 16, 2018 64.5 1.20 1.80
QCOM 180316C00065000 C Mar 16, 2018 65.0 1.20 1.51
QCOM 180316C00065500 C Mar 16, 2018 65.5 0.48 2.87
QCOM 180316C00066000 C Mar 16, 2018 66.0 0.36 1.10
QCOM 180316C00066500 C Mar 16, 2018 66.5 0.27 2.56
QCOM 180316C00067000 C Mar 16, 2018 67.0 0.50 1.15
QCOM 180316C00067500 C Mar 16, 2018 67.5 0.54 0.88
QCOM 180316C00068000 C Mar 16, 2018 68.0 0.51 1.20
QCOM 180316C00068500 C Mar 16, 2018 68.5 0.50 1.69
QCOM 180316C00069000 C Mar 16, 2018 69.0 0.00 1.00
QCOM 180316C00069500 C Mar 16, 2018 69.5 0.00 1.05
QCOM 180316C00070000 C Mar 16, 2018 70.0 0.37 0.40
QCOM 180316C00070500 C Mar 16, 2018 70.5 0.00 1.51
QCOM 180316C00071000 C Mar 16, 2018 71.0 0.00 1.38
QCOM 180316C00071500 C Mar 16, 2018 71.5 0.00 1.30
QCOM 180316C00072000 C Mar 16, 2018 72.0 0.00 1.22
QCOM 180316C00072500 C Mar 16, 2018 72.5 0.20 0.32
QCOM 180316C00073000 C Mar 16, 2018 73.0 0.08 1.07
QCOM 180316C00073500 C Mar 16, 2018 73.5 0.00 1.01
QCOM 180316C00074000 C Mar 16, 2018 74.0 0.00 0.95
QCOM 180316C00075000 C Mar 16, 2018 75.0 0.14 0.17
QCOM 180316C00076000 C Mar 16, 2018 76.0 0.00 0.76
QCOM 180316C00077000 C Mar 16, 2018 77.0 0.00 0.69
QCOM 180316C00077500 C Mar 16, 2018 77.5 0.01 0.12
QCOM 180316C00078000 C Mar 16, 2018 78.0 0.00 0.64
QCOM 180316C00079000 C Mar 16, 2018 79.0 0.00 0.59
QCOM 180316C00080000 C Mar 16, 2018 80.0 0.04 0.09
QCOM 180316C00085000 C Mar 16, 2018 85.0 0.00 0.03
QCOM 180316C00090000 C Mar 16, 2018 90.0 0.00 0.03
QCOM 180316C00095000 C Mar 16, 2018 95.0 0.00 0.03
QCOM 180316C00100000 C Mar 16, 2018 100.0 0.00 0.26
QCOM 180316P00035000 P Mar 16, 2018 35.0 0.00 0.03
QCOM 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
QCOM 180316P00045000 P Mar 16, 2018 45.0 0.01 0.03
QCOM 180316P00050000 P Mar 16, 2018 50.0 0.00 0.14
QCOM 180316P00051000 P Mar 16, 2018 51.0 0.02 0.15
QCOM 180316P00052000 P Mar 16, 2018 52.0 0.02 1.03
QCOM 180316P00053000 P Mar 16, 2018 53.0 0.08 0.41
QCOM 180316P00054000 P Mar 16, 2018 54.0 0.13 0.46
QCOM 180316P00055000 P Mar 16, 2018 55.0 0.28 0.40
QCOM 180316P00056000 P Mar 16, 2018 56.0 0.06 0.50
QCOM 180316P00056500 P Mar 16, 2018 56.5 0.35 1.49
QCOM 180316P00057000 P Mar 16, 2018 57.0 0.37 1.91
QCOM 180316P00057500 P Mar 16, 2018 57.5 0.52 0.74
QCOM 180316P00058000 P Mar 16, 2018 58.0 0.57 2.12
QCOM 180316P00058500 P Mar 16, 2018 58.5 0.59 1.30
QCOM 180316P00059000 P Mar 16, 2018 59.0 0.88 1.07
QCOM 180316P00059500 P Mar 16, 2018 59.5 0.58 2.61
QCOM 180316P00060000 P Mar 16, 2018 60.0 1.01 1.25
QCOM 180316P00060500 P Mar 16, 2018 60.5 0.80 2.96
QCOM 180316P00061000 P Mar 16, 2018 61.0 1.34 2.05
QCOM 180316P00061500 P Mar 16, 2018 61.5 1.54 2.40
QCOM 180316P00062000 P Mar 16, 2018 62.0 1.73 2.19
QCOM 180316P00062500 P Mar 16, 2018 62.5 1.93 2.30
QCOM 180316P00063000 P Mar 16, 2018 63.0 2.24 2.56
QCOM 180316P00063500 P Mar 16, 2018 63.5 2.46 4.25
QCOM 180316P00064000 P Mar 16, 2018 64.0 2.78 4.60
QCOM 180316P00064500 P Mar 16, 2018 64.5 2.66 4.95
QCOM 180316P00065000 P Mar 16, 2018 65.0 3.60 4.65
QCOM 180316P00065500 P Mar 16, 2018 65.5 3.70 5.65
QCOM 180316P00066000 P Mar 16, 2018 66.0 2.72 6.05
QCOM 180316P00066500 P Mar 16, 2018 66.5 3.05 6.40
QCOM 180316P00067000 P Mar 16, 2018 67.0 4.80 6.80
QCOM 180316P00067500 P Mar 16, 2018 67.5 5.00 7.10
QCOM 180316P00068000 P Mar 16, 2018 68.0 4.35 7.55
QCOM 180316P00068500 P Mar 16, 2018 68.5 4.70 7.95
QCOM 180316P00069000 P Mar 16, 2018 69.0 5.20 8.25
QCOM 180316P00069500 P Mar 16, 2018 69.5 5.65 8.35
QCOM 180316P00070000 P Mar 16, 2018 70.0 6.35 8.20
QCOM 180316P00070500 P Mar 16, 2018 70.5 6.50 9.80
QCOM 180316P00071000 P Mar 16, 2018 71.0 6.90 10.80
QCOM 180316P00071500 P Mar 16, 2018 71.5 7.05 11.35
QCOM 180316P00072000 P Mar 16, 2018 72.0 7.40 11.70
QCOM 180316P00072500 P Mar 16, 2018 72.5 8.45 12.20
QCOM 180316P00073000 P Mar 16, 2018 73.0 8.20 12.60
QCOM 180316P00073500 P Mar 16, 2018 73.5 8.70 13.00
QCOM 180316P00074000 P Mar 16, 2018 74.0 9.10 13.60
QCOM 180316P00075000 P Mar 16, 2018 75.0 10.10 14.60
QCOM 180316P00076000 P Mar 16, 2018 76.0 11.10 15.60
QCOM 180316P00077000 P Mar 16, 2018 77.0 12.05 16.60
QCOM 180316P00077500 P Mar 16, 2018 77.5 12.50 17.00
QCOM 180316P00078000 P Mar 16, 2018 78.0 13.05 17.60
QCOM 180316P00079000 P Mar 16, 2018 79.0 14.00 18.55
QCOM 180316P00080000 P Mar 16, 2018 80.0 15.00 19.50
QCOM 180316P00085000 P Mar 16, 2018 85.0 20.00 24.60
QCOM 180316P00090000 P Mar 16, 2018 90.0 25.10 29.65
QCOM 180316P00095000 P Mar 16, 2018 95.0 30.10 34.40
QCOM 180316P00100000 P Mar 16, 2018 100.0 35.10 39.50
QCOM 180323C00035000 C Mar 23, 2018 35.0 26.10 30.80
QCOM 180323C00040000 C Mar 23, 2018 40.0 21.00 25.80
QCOM 180323C00045000 C Mar 23, 2018 45.0 16.10 20.80
QCOM 180323C00050000 C Mar 23, 2018 50.0 11.00 15.60
QCOM 180323C00055000 C Mar 23, 2018 55.0 6.10 10.70
QCOM 180323C00057000 C Mar 23, 2018 57.0 5.65 8.05
QCOM 180323C00058000 C Mar 23, 2018 58.0 4.00 6.75
QCOM 180323C00059000 C Mar 23, 2018 59.0 3.20 6.55
QCOM 180323C00060000 C Mar 23, 2018 60.0 3.25 5.90
QCOM 180323C00061000 C Mar 23, 2018 61.0 2.77 5.20
QCOM 180323C00062000 C Mar 23, 2018 62.0 2.08 4.65
QCOM 180323C00063000 C Mar 23, 2018 63.0 1.48 4.10
QCOM 180323C00064000 C Mar 23, 2018 64.0 1.00 3.65
QCOM 180323C00065000 C Mar 23, 2018 65.0 0.71 3.30
QCOM 180323C00066000 C Mar 23, 2018 66.0 0.90 2.96
QCOM 180323C00067000 C Mar 23, 2018 67.0 0.34 2.68
QCOM 180323C00068000 C Mar 23, 2018 68.0 0.13 2.33
QCOM 180323C00069000 C Mar 23, 2018 69.0 0.15 1.04
QCOM 180323C00070000 C Mar 23, 2018 70.0 0.32 1.85
QCOM 180323C00071000 C Mar 23, 2018 71.0 0.00 0.99
QCOM 180323C00072000 C Mar 23, 2018 72.0 0.18 1.04
QCOM 180323C00073000 C Mar 23, 2018 73.0 0.00 1.23
QCOM 180323C00074000 C Mar 23, 2018 74.0 0.00 0.48
QCOM 180323C00075000 C Mar 23, 2018 75.0 0.00 0.24
QCOM 180323C00080000 C Mar 23, 2018 80.0 0.04 0.15
QCOM 180323C00085000 C Mar 23, 2018 85.0 0.04 0.09
QCOM 180323C00090000 C Mar 23, 2018 90.0 0.02 0.36
QCOM 180323C00095000 C Mar 23, 2018 95.0 0.00 0.30
QCOM 180323P00035000 P Mar 23, 2018 35.0 0.00 0.29
QCOM 180323P00040000 P Mar 23, 2018 40.0 0.00 0.20
QCOM 180323P00045000 P Mar 23, 2018 45.0 0.00 0.25
QCOM 180323P00050000 P Mar 23, 2018 50.0 0.00 0.30
QCOM 180323P00055000 P Mar 23, 2018 55.0 0.08 1.40
QCOM 180323P00057000 P Mar 23, 2018 57.0 0.08 2.17
QCOM 180323P00058000 P Mar 23, 2018 58.0 0.53 2.44
QCOM 180323P00059000 P Mar 23, 2018 59.0 0.78 2.74
QCOM 180323P00060000 P Mar 23, 2018 60.0 0.94 1.75
QCOM 180323P00061000 P Mar 23, 2018 61.0 0.96 3.40
QCOM 180323P00062000 P Mar 23, 2018 62.0 1.31 3.80
QCOM 180323P00063000 P Mar 23, 2018 63.0 1.77 4.25
QCOM 180323P00064000 P Mar 23, 2018 64.0 2.33 4.90
QCOM 180323P00065000 P Mar 23, 2018 65.0 3.00 4.00
QCOM 180323P00066000 P Mar 23, 2018 66.0 4.00 6.30
QCOM 180323P00067000 P Mar 23, 2018 67.0 3.55 6.90
QCOM 180323P00068000 P Mar 23, 2018 68.0 4.35 7.65
QCOM 180323P00069000 P Mar 23, 2018 69.0 5.20 8.45
QCOM 180323P00070000 P Mar 23, 2018 70.0 6.15 9.25
QCOM 180323P00071000 P Mar 23, 2018 71.0 6.35 10.80
QCOM 180323P00072000 P Mar 23, 2018 72.0 7.20 11.75
QCOM 180323P00073000 P Mar 23, 2018 73.0 8.15 12.60
QCOM 180323P00074000 P Mar 23, 2018 74.0 9.05 13.60
QCOM 180323P00075000 P Mar 23, 2018 75.0 10.00 14.60
QCOM 180323P00080000 P Mar 23, 2018 80.0 15.00 19.60
QCOM 180323P00085000 P Mar 23, 2018 85.0 19.70 24.50
QCOM 180323P00090000 P Mar 23, 2018 90.0 24.70 29.50
QCOM 180323P00095000 P Mar 23, 2018 95.0 30.00 34.60
QCOM 180329C00035000 C Mar 29, 2018 35.0 26.00 30.80
QCOM 180329C00040000 C Mar 29, 2018 40.0 21.10 25.80
QCOM 180329C00045000 C Mar 29, 2018 45.0 16.00 20.60
QCOM 180329C00050000 C Mar 29, 2018 50.0 11.05 15.80
QCOM 180329C00055000 C Mar 29, 2018 55.0 6.30 10.80
QCOM 180329C00059000 C Mar 29, 2018 59.0 3.45 6.90
QCOM 180329C00060000 C Mar 29, 2018 60.0 3.65 6.05
QCOM 180329C00061000 C Mar 29, 2018 61.0 2.90 5.45
QCOM 180329C00062000 C Mar 29, 2018 62.0 2.22 4.85
QCOM 180329C00063000 C Mar 29, 2018 63.0 1.62 4.25
QCOM 180329C00064000 C Mar 29, 2018 64.0 1.13 3.75
QCOM 180329C00065000 C Mar 29, 2018 65.0 0.99 3.35
QCOM 180329C00066000 C Mar 29, 2018 66.0 0.95 2.94
QCOM 180329C00067000 C Mar 29, 2018 67.0 0.42 1.20
QCOM 180329C00068000 C Mar 29, 2018 68.0 0.25 0.94
QCOM 180329C00069000 C Mar 29, 2018 69.0 0.08 1.45
QCOM 180329C00070000 C Mar 29, 2018 70.0 0.07 1.45
QCOM 180329C00071000 C Mar 29, 2018 71.0 0.09 0.80
QCOM 180329C00072000 C Mar 29, 2018 72.0 0.23 0.80
QCOM 180329C00075000 C Mar 29, 2018 75.0 0.12 0.48
QCOM 180329C00080000 C Mar 29, 2018 80.0 0.00 0.12
QCOM 180329P00035000 P Mar 29, 2018 35.0 0.00 0.30
QCOM 180329P00040000 P Mar 29, 2018 40.0 0.00 0.44
QCOM 180329P00045000 P Mar 29, 2018 45.0 0.00 0.40
QCOM 180329P00050000 P Mar 29, 2018 50.0 0.00 0.54
QCOM 180329P00055000 P Mar 29, 2018 55.0 0.41 1.88
QCOM 180329P00059000 P Mar 29, 2018 59.0 0.58 1.39
QCOM 180329P00060000 P Mar 29, 2018 60.0 1.25 3.25
QCOM 180329P00061000 P Mar 29, 2018 61.0 1.06 3.65
QCOM 180329P00062000 P Mar 29, 2018 62.0 1.41 4.05
QCOM 180329P00063000 P Mar 29, 2018 63.0 1.86 4.50
QCOM 180329P00064000 P Mar 29, 2018 64.0 2.41 5.05
QCOM 180329P00065000 P Mar 29, 2018 65.0 3.05 5.60
QCOM 180329P00066000 P Mar 29, 2018 66.0 3.00 6.20
QCOM 180329P00067000 P Mar 29, 2018 67.0 3.70 6.15
QCOM 180329P00068000 P Mar 29, 2018 68.0 4.45 7.65
QCOM 180329P00069000 P Mar 29, 2018 69.0 5.30 8.60
QCOM 180329P00070000 P Mar 29, 2018 70.0 6.15 9.40
QCOM 180329P00071000 P Mar 29, 2018 71.0 7.10 10.20
QCOM 180329P00072000 P Mar 29, 2018 72.0 7.25 11.80
QCOM 180329P00075000 P Mar 29, 2018 75.0 10.10 14.60
QCOM 180329P00080000 P Mar 29, 2018 80.0 15.00 19.60
QCOM 180420C00030000 C Apr 20, 2018 30.0 31.00 35.50
QCOM 180420C00035000 C Apr 20, 2018 35.0 26.30 30.60
QCOM 180420C00040000 C Apr 20, 2018 40.0 21.00 25.50
QCOM 180420C00045000 C Apr 20, 2018 45.0 16.00 20.50
QCOM 180420C00050000 C Apr 20, 2018 50.0 11.00 15.50
QCOM 180420C00052500 C Apr 20, 2018 52.5 8.50 13.00
QCOM 180420C00055000 C Apr 20, 2018 55.0 7.25 10.35
QCOM 180420C00057500 C Apr 20, 2018 57.5 6.80 7.20
QCOM 180420C00060000 C Apr 20, 2018 60.0 5.05 5.25
QCOM 180420C00062500 C Apr 20, 2018 62.5 3.55 3.80
QCOM 180420C00065000 C Apr 20, 2018 65.0 2.26 2.50
QCOM 180420C00067500 C Apr 20, 2018 67.5 1.32 1.67
QCOM 180420C00070000 C Apr 20, 2018 70.0 0.65 0.75
QCOM 180420C00072500 C Apr 20, 2018 72.5 0.25 0.58
QCOM 180420C00075000 C Apr 20, 2018 75.0 0.20 0.27
QCOM 180420C00077500 C Apr 20, 2018 77.5 0.10 0.19
QCOM 180420C00080000 C Apr 20, 2018 80.0 0.11 0.17
QCOM 180420C00085000 C Apr 20, 2018 85.0 0.04 0.05
QCOM 180420C00090000 C Apr 20, 2018 90.0 0.03 0.19
QCOM 180420C00095000 C Apr 20, 2018 95.0 0.00 0.22
QCOM 180420C00100000 C Apr 20, 2018 100.0 0.00 0.16
QCOM 180420P00030000 P Apr 20, 2018 30.0 0.00 0.04
QCOM 180420P00035000 P Apr 20, 2018 35.0 0.00 0.08
QCOM 180420P00040000 P Apr 20, 2018 40.0 0.08 0.17
QCOM 180420P00045000 P Apr 20, 2018 45.0 0.10 0.23
QCOM 180420P00050000 P Apr 20, 2018 50.0 0.27 0.37
QCOM 180420P00052500 P Apr 20, 2018 52.5 0.47 0.77
QCOM 180420P00055000 P Apr 20, 2018 55.0 0.71 0.91
QCOM 180420P00057500 P Apr 20, 2018 57.5 1.25 1.49
QCOM 180420P00060000 P Apr 20, 2018 60.0 1.96 2.31
QCOM 180420P00062500 P Apr 20, 2018 62.5 2.92 3.30
QCOM 180420P00065000 P Apr 20, 2018 65.0 4.20 4.60
QCOM 180420P00067500 P Apr 20, 2018 67.5 5.60 6.25
QCOM 180420P00070000 P Apr 20, 2018 70.0 6.30 8.30
QCOM 180420P00072500 P Apr 20, 2018 72.5 8.55 11.35
QCOM 180420P00075000 P Apr 20, 2018 75.0 10.20 14.25
QCOM 180420P00077500 P Apr 20, 2018 77.5 12.50 16.80
QCOM 180420P00080000 P Apr 20, 2018 80.0 15.00 19.55
QCOM 180420P00085000 P Apr 20, 2018 85.0 20.00 24.60
QCOM 180420P00090000 P Apr 20, 2018 90.0 25.00 29.60
QCOM 180420P00095000 P Apr 20, 2018 95.0 30.30 34.60
QCOM 180420P00100000 P Apr 20, 2018 100.0 35.10 39.60
QCOM 180518C00050000 C May 18, 2018 50.0 11.30 15.00
QCOM 180518C00055000 C May 18, 2018 55.0 7.45 10.85
QCOM 180518C00057500 C May 18, 2018 57.5 7.00 7.60
QCOM 180518C00060000 C May 18, 2018 60.0 5.40 5.85
QCOM 180518C00062500 C May 18, 2018 62.5 3.75 4.40
QCOM 180518C00065000 C May 18, 2018 65.0 2.42 3.10
QCOM 180518C00067500 C May 18, 2018 67.5 1.46 2.28
QCOM 180518C00070000 C May 18, 2018 70.0 1.08 1.30
QCOM 180518C00072500 C May 18, 2018 72.5 0.59 0.80
QCOM 180518C00075000 C May 18, 2018 75.0 0.31 0.47
QCOM 180518C00080000 C May 18, 2018 80.0 0.13 0.28
QCOM 180518P00050000 P May 18, 2018 50.0 0.40 0.55
QCOM 180518P00055000 P May 18, 2018 55.0 1.09 1.28
QCOM 180518P00057500 P May 18, 2018 57.5 1.71 1.88
QCOM 180518P00060000 P May 18, 2018 60.0 2.42 2.70
QCOM 180518P00062500 P May 18, 2018 62.5 3.35 3.75
QCOM 180518P00065000 P May 18, 2018 65.0 4.65 5.05
QCOM 180518P00067500 P May 18, 2018 67.5 6.20 6.60
QCOM 180518P00070000 P May 18, 2018 70.0 6.55 9.95
QCOM 180518P00072500 P May 18, 2018 72.5 8.60 12.00
QCOM 180518P00075000 P May 18, 2018 75.0 10.30 14.60
QCOM 180518P00080000 P May 18, 2018 80.0 15.20 19.60
QCOM 180615C00030000 C Jun 15, 2018 30.0 31.00 35.60
QCOM 180615C00035000 C Jun 15, 2018 35.0 26.00 30.30
QCOM 180615C00040000 C Jun 15, 2018 40.0 21.05 25.55
QCOM 180615C00045000 C Jun 15, 2018 45.0 16.10 20.80
QCOM 180615C00050000 C Jun 15, 2018 50.0 11.85 15.20
QCOM 180615C00052500 C Jun 15, 2018 52.5 9.80 13.05
QCOM 180615C00055000 C Jun 15, 2018 55.0 8.60 11.05
QCOM 180615C00057500 C Jun 15, 2018 57.5 7.10 8.15
QCOM 180615C00060000 C Jun 15, 2018 60.0 5.50 7.70
QCOM 180615C00062500 C Jun 15, 2018 62.5 4.25 5.65
QCOM 180615C00065000 C Jun 15, 2018 65.0 3.05 3.50
QCOM 180615C00067500 C Jun 15, 2018 67.5 2.10 3.95
QCOM 180615C00070000 C Jun 15, 2018 70.0 1.41 1.55
QCOM 180615C00072500 C Jun 15, 2018 72.5 0.80 1.00
QCOM 180615C00075000 C Jun 15, 2018 75.0 0.40 1.00
QCOM 180615C00077500 C Jun 15, 2018 77.5 0.08 1.62
QCOM 180615C00080000 C Jun 15, 2018 80.0 0.15 0.43
QCOM 180615C00085000 C Jun 15, 2018 85.0 0.06 0.46
QCOM 180615C00090000 C Jun 15, 2018 90.0 0.00 0.40
QCOM 180615C00095000 C Jun 15, 2018 95.0 0.00 0.30
QCOM 180615C00100000 C Jun 15, 2018 100.0 0.00 0.26
QCOM 180615P00030000 P Jun 15, 2018 30.0 0.00 0.54
QCOM 180615P00035000 P Jun 15, 2018 35.0 0.00 0.30
QCOM 180615P00040000 P Jun 15, 2018 40.0 0.10 1.04
QCOM 180615P00045000 P Jun 15, 2018 45.0 0.21 0.54
QCOM 180615P00050000 P Jun 15, 2018 50.0 0.60 0.92
QCOM 180615P00052500 P Jun 15, 2018 52.5 0.49 1.60
QCOM 180615P00055000 P Jun 15, 2018 55.0 1.23 2.74
QCOM 180615P00057500 P Jun 15, 2018 57.5 1.83 2.79
QCOM 180615P00060000 P Jun 15, 2018 60.0 2.22 3.50
QCOM 180615P00062500 P Jun 15, 2018 62.5 3.20 4.55
QCOM 180615P00065000 P Jun 15, 2018 65.0 5.20 6.00
QCOM 180615P00067500 P Jun 15, 2018 67.5 6.15 8.80
QCOM 180615P00070000 P Jun 15, 2018 70.0 7.15 10.60
QCOM 180615P00072500 P Jun 15, 2018 72.5 9.10 12.55
QCOM 180615P00075000 P Jun 15, 2018 75.0 11.25 14.70
QCOM 180615P00077500 P Jun 15, 2018 77.5 12.70 17.00
QCOM 180615P00080000 P Jun 15, 2018 80.0 15.15 19.60
QCOM 180615P00085000 P Jun 15, 2018 85.0 20.00 24.50
QCOM 180615P00090000 P Jun 15, 2018 90.0 25.10 29.60
QCOM 180615P00095000 P Jun 15, 2018 95.0 30.10 34.60
QCOM 180615P00100000 P Jun 15, 2018 100.0 35.05 39.60
QCOM 180720C00035000 C Jul 20, 2018 35.0 26.00 30.75
QCOM 180720C00040000 C Jul 20, 2018 40.0 21.05 25.80
QCOM 180720C00045000 C Jul 20, 2018 45.0 16.30 20.80
QCOM 180720C00050000 C Jul 20, 2018 50.0 12.45 15.65
QCOM 180720C00055000 C Jul 20, 2018 55.0 8.65 11.65
QCOM 180720C00057500 C Jul 20, 2018 57.5 6.75 10.05
QCOM 180720C00060000 C Jul 20, 2018 60.0 6.25 8.05
QCOM 180720C00062500 C Jul 20, 2018 62.5 4.85 5.85
QCOM 180720C00065000 C Jul 20, 2018 65.0 3.40 5.15
QCOM 180720C00067500 C Jul 20, 2018 67.5 2.41 4.55
QCOM 180720C00070000 C Jul 20, 2018 70.0 1.80 2.07
QCOM 180720C00072500 C Jul 20, 2018 72.5 0.65 1.60
QCOM 180720C00075000 C Jul 20, 2018 75.0 0.65 1.93
QCOM 180720C00077500 C Jul 20, 2018 77.5 0.10 0.89
QCOM 180720C00080000 C Jul 20, 2018 80.0 0.04 0.71
QCOM 180720C00085000 C Jul 20, 2018 85.0 0.00 0.23
QCOM 180720C00090000 C Jul 20, 2018 90.0 0.00 0.25
QCOM 180720C00095000 C Jul 20, 2018 95.0 0.00 0.35
QCOM 180720C00100000 C Jul 20, 2018 100.0 0.00 0.28
QCOM 180720P00035000 P Jul 20, 2018 35.0 0.00 1.02
QCOM 180720P00040000 P Jul 20, 2018 40.0 0.05 0.64
QCOM 180720P00045000 P Jul 20, 2018 45.0 0.26 1.37
QCOM 180720P00050000 P Jul 20, 2018 50.0 0.54 2.13
QCOM 180720P00055000 P Jul 20, 2018 55.0 1.40 3.30
QCOM 180720P00057500 P Jul 20, 2018 57.5 1.78 4.95
QCOM 180720P00060000 P Jul 20, 2018 60.0 2.70 4.65
QCOM 180720P00062500 P Jul 20, 2018 62.5 3.40 5.25
QCOM 180720P00065000 P Jul 20, 2018 65.0 5.40 6.60
QCOM 180720P00067500 P Jul 20, 2018 67.5 6.20 9.35
QCOM 180720P00070000 P Jul 20, 2018 70.0 7.60 10.95
QCOM 180720P00072500 P Jul 20, 2018 72.5 9.40 12.80
QCOM 180720P00075000 P Jul 20, 2018 75.0 11.45 14.85
QCOM 180720P00077500 P Jul 20, 2018 77.5 13.00 17.40
QCOM 180720P00080000 P Jul 20, 2018 80.0 15.15 19.80
QCOM 180720P00085000 P Jul 20, 2018 85.0 20.30 24.60
QCOM 180720P00090000 P Jul 20, 2018 90.0 25.00 29.60
QCOM 180720P00095000 P Jul 20, 2018 95.0 30.00 34.60
QCOM 180720P00100000 P Jul 20, 2018 100.0 35.00 39.60
QCOM 180921C00030000 C Sep 21, 2018 30.0 31.00 35.40
QCOM 180921C00035000 C Sep 21, 2018 35.0 26.00 30.60
QCOM 180921C00040000 C Sep 21, 2018 40.0 21.10 25.80
QCOM 180921C00045000 C Sep 21, 2018 45.0 16.50 21.00
QCOM 180921C00050000 C Sep 21, 2018 50.0 13.70 15.40
QCOM 180921C00052500 C Sep 21, 2018 52.5 10.50 13.85
QCOM 180921C00055000 C Sep 21, 2018 55.0 10.30 11.80
QCOM 180921C00057500 C Sep 21, 2018 57.5 7.10 10.45
QCOM 180921C00060000 C Sep 21, 2018 60.0 6.50 8.30
QCOM 180921C00062500 C Sep 21, 2018 62.5 5.50 6.05
QCOM 180921C00065000 C Sep 21, 2018 65.0 3.95 5.70
QCOM 180921C00067500 C Sep 21, 2018 67.5 1.65 5.10
QCOM 180921C00070000 C Sep 21, 2018 70.0 2.26 2.68
QCOM 180921C00072500 C Sep 21, 2018 72.5 0.73 3.40
QCOM 180921C00075000 C Sep 21, 2018 75.0 0.90 1.40
QCOM 180921C00077500 C Sep 21, 2018 77.5 0.29 2.39
QCOM 180921C00080000 C Sep 21, 2018 80.0 0.30 0.71
QCOM 180921C00085000 C Sep 21, 2018 85.0 0.10 1.25
QCOM 180921C00090000 C Sep 21, 2018 90.0 0.00 0.75
QCOM 180921C00095000 C Sep 21, 2018 95.0 0.00 0.50
QCOM 180921C00100000 C Sep 21, 2018 100.0 0.00 0.33
QCOM 180921P00030000 P Sep 21, 2018 30.0 0.00 0.95
QCOM 180921P00035000 P Sep 21, 2018 35.0 0.10 1.00
QCOM 180921P00040000 P Sep 21, 2018 40.0 0.30 1.00
QCOM 180921P00045000 P Sep 21, 2018 45.0 0.68 0.90
QCOM 180921P00050000 P Sep 21, 2018 50.0 0.76 1.69
QCOM 180921P00052500 P Sep 21, 2018 52.5 0.44 2.33
QCOM 180921P00055000 P Sep 21, 2018 55.0 0.94 3.50
QCOM 180921P00057500 P Sep 21, 2018 57.5 3.35 3.75
QCOM 180921P00060000 P Sep 21, 2018 60.0 2.93 4.90
QCOM 180921P00062500 P Sep 21, 2018 62.5 4.00 6.80
QCOM 180921P00065000 P Sep 21, 2018 65.0 5.65 7.90
QCOM 180921P00067500 P Sep 21, 2018 67.5 6.55 9.35
QCOM 180921P00070000 P Sep 21, 2018 70.0 8.05 11.55
QCOM 180921P00072500 P Sep 21, 2018 72.5 9.80 13.25
QCOM 180921P00075000 P Sep 21, 2018 75.0 11.75 15.20
QCOM 180921P00077500 P Sep 21, 2018 77.5 13.90 17.30
QCOM 180921P00080000 P Sep 21, 2018 80.0 15.45 20.00
QCOM 180921P00085000 P Sep 21, 2018 85.0 20.10 24.60
QCOM 180921P00090000 P Sep 21, 2018 90.0 25.00 29.60
QCOM 180921P00095000 P Sep 21, 2018 95.0 30.00 34.60
QCOM 180921P00100000 P Sep 21, 2018 100.0 35.15 39.60
QCOM 181019C00045000 C Oct 19, 2018 45.0 16.70 21.00
QCOM 181019C00050000 C Oct 19, 2018 50.0 13.55 15.90
QCOM 181019C00055000 C Oct 19, 2018 55.0 9.70 12.10
QCOM 181019C00057500 C Oct 19, 2018 57.5 7.10 10.40
QCOM 181019C00060000 C Oct 19, 2018 60.0 5.55 8.35
QCOM 181019C00062500 C Oct 19, 2018 62.5 4.20 7.50
QCOM 181019C00065000 C Oct 19, 2018 65.0 3.85 5.60
QCOM 181019C00067500 C Oct 19, 2018 67.5 2.23 4.80
QCOM 181019C00070000 C Oct 19, 2018 70.0 2.39 4.00
QCOM 181019C00072500 C Oct 19, 2018 72.5 0.56 2.75
QCOM 181019C00075000 C Oct 19, 2018 75.0 0.33 1.90
QCOM 181019C00080000 C Oct 19, 2018 80.0 0.43 0.89
QCOM 181019C00085000 C Oct 19, 2018 85.0 0.00 1.53
QCOM 181019C00090000 C Oct 19, 2018 90.0 0.00 0.94
QCOM 181019C00095000 C Oct 19, 2018 95.0 0.00 0.57
QCOM 181019P00045000 P Oct 19, 2018 45.0 0.25 1.32
QCOM 181019P00050000 P Oct 19, 2018 50.0 0.53 2.17
QCOM 181019P00055000 P Oct 19, 2018 55.0 1.24 4.50
QCOM 181019P00057500 P Oct 19, 2018 57.5 1.96 5.25
QCOM 181019P00060000 P Oct 19, 2018 60.0 2.84 5.55
QCOM 181019P00062500 P Oct 19, 2018 62.5 4.20 7.35
QCOM 181019P00065000 P Oct 19, 2018 65.0 5.60 7.40
QCOM 181019P00067500 P Oct 19, 2018 67.5 6.60 10.00
QCOM 181019P00070000 P Oct 19, 2018 70.0 8.05 11.45
QCOM 181019P00072500 P Oct 19, 2018 72.5 9.70 13.15
QCOM 181019P00075000 P Oct 19, 2018 75.0 11.60 15.00
QCOM 181019P00080000 P Oct 19, 2018 80.0 15.90 19.35
QCOM 181019P00085000 P Oct 19, 2018 85.0 20.25 24.80
QCOM 181019P00090000 P Oct 19, 2018 90.0 25.05 29.60
QCOM 181019P00095000 P Oct 19, 2018 95.0 30.00 34.60
QCOM 190118C00030000 C Jan 18, 2019 30.0 31.00 35.60
QCOM 190118C00035000 C Jan 18, 2019 35.0 26.10 30.60
QCOM 190118C00040000 C Jan 18, 2019 40.0 21.50 26.00
QCOM 190118C00045000 C Jan 18, 2019 45.0 17.65 20.00
QCOM 190118C00050000 C Jan 18, 2019 50.0 13.60 16.25
QCOM 190118C00052500 C Jan 18, 2019 52.5 11.65 14.35
QCOM 190118C00055000 C Jan 18, 2019 55.0 11.10 11.70
QCOM 190118C00057500 C Jan 18, 2019 57.5 9.45 10.35
QCOM 190118C00060000 C Jan 18, 2019 60.0 7.95 8.60
QCOM 190118C00062500 C Jan 18, 2019 62.5 6.20 7.30
QCOM 190118C00065000 C Jan 18, 2019 65.0 5.35 6.00
QCOM 190118C00067500 C Jan 18, 2019 67.5 3.85 5.10
QCOM 190118C00070000 C Jan 18, 2019 70.0 3.25 3.65
QCOM 190118C00072500 C Jan 18, 2019 72.5 2.17 3.25
QCOM 190118C00075000 C Jan 18, 2019 75.0 1.65 2.12
QCOM 190118C00077500 C Jan 18, 2019 77.5 1.05 1.46
QCOM 190118C00080000 C Jan 18, 2019 80.0 0.70 1.47
QCOM 190118C00085000 C Jan 18, 2019 85.0 0.30 0.62
QCOM 190118C00090000 C Jan 18, 2019 90.0 0.14 0.37
QCOM 190118C00095000 C Jan 18, 2019 95.0 0.17 0.31
QCOM 190118C00100000 C Jan 18, 2019 100.0 0.02 0.30
QCOM 190118C00105000 C Jan 18, 2019 105.0 0.00 0.32
QCOM 190118P00030000 P Jan 18, 2019 30.0 0.26 0.31
QCOM 190118P00035000 P Jan 18, 2019 35.0 0.39 0.58
QCOM 190118P00040000 P Jan 18, 2019 40.0 0.68 0.96
QCOM 190118P00045000 P Jan 18, 2019 45.0 1.18 1.69
QCOM 190118P00050000 P Jan 18, 2019 50.0 2.08 2.47
QCOM 190118P00052500 P Jan 18, 2019 52.5 2.61 3.10
QCOM 190118P00055000 P Jan 18, 2019 55.0 3.25 3.80
QCOM 190118P00057500 P Jan 18, 2019 57.5 4.10 4.65
QCOM 190118P00060000 P Jan 18, 2019 60.0 5.00 5.65
QCOM 190118P00062500 P Jan 18, 2019 62.5 6.10 6.75
QCOM 190118P00065000 P Jan 18, 2019 65.0 7.30 7.95
QCOM 190118P00067500 P Jan 18, 2019 67.5 8.65 9.30
QCOM 190118P00070000 P Jan 18, 2019 70.0 10.05 11.25
QCOM 190118P00072500 P Jan 18, 2019 72.5 11.85 12.65
QCOM 190118P00075000 P Jan 18, 2019 75.0 12.75 15.45
QCOM 190118P00077500 P Jan 18, 2019 77.5 14.75 17.40
QCOM 190118P00080000 P Jan 18, 2019 80.0 16.85 19.55
QCOM 190118P00085000 P Jan 18, 2019 85.0 20.30 24.80
QCOM 190118P00090000 P Jan 18, 2019 90.0 25.25 29.80
QCOM 190118P00095000 P Jan 18, 2019 95.0 30.00 34.60
QCOM 190118P00100000 P Jan 18, 2019 100.0 34.70 38.00
QCOM 190118P00105000 P Jan 18, 2019 105.0 40.25 44.60
QCOM 200117C00025000 C Jan 17, 2020 25.0 36.00 40.50
QCOM 200117C00030000 C Jan 17, 2020 30.0 31.10 35.50
QCOM 200117C00035000 C Jan 17, 2020 35.0 28.50 31.40
QCOM 200117C00040000 C Jan 17, 2020 40.0 22.90 26.80
QCOM 200117C00045000 C Jan 17, 2020 45.0 20.00 23.05
QCOM 200117C00050000 C Jan 17, 2020 50.0 17.20 19.60
QCOM 200117C00052500 C Jan 17, 2020 52.5 13.50 18.00
QCOM 200117C00055000 C Jan 17, 2020 55.0 14.60 14.85
QCOM 200117C00057500 C Jan 17, 2020 57.5 11.75 14.75
QCOM 200117C00060000 C Jan 17, 2020 60.0 11.60 13.40
QCOM 200117C00062500 C Jan 17, 2020 62.5 9.50 12.40
QCOM 200117C00065000 C Jan 17, 2020 65.0 8.30 9.60
QCOM 200117C00067500 C Jan 17, 2020 67.5 5.75 10.00
QCOM 200117C00070000 C Jan 17, 2020 70.0 6.60 7.00
QCOM 200117C00072500 C Jan 17, 2020 72.5 3.50 8.00
QCOM 200117C00075000 C Jan 17, 2020 75.0 4.80 5.50
QCOM 200117C00077500 C Jan 17, 2020 77.5 1.95 6.40
QCOM 200117C00080000 C Jan 17, 2020 80.0 2.00 5.00
QCOM 200117C00085000 C Jan 17, 2020 85.0 1.25 4.20
QCOM 200117C00090000 C Jan 17, 2020 90.0 0.88 4.75
QCOM 200117C00095000 C Jan 17, 2020 95.0 0.55 4.75
QCOM 200117C00100000 C Jan 17, 2020 100.0 0.22 3.70
QCOM 200117P00025000 P Jan 17, 2020 25.0 0.17 0.85
QCOM 200117P00030000 P Jan 17, 2020 30.0 0.30 1.54
QCOM 200117P00035000 P Jan 17, 2020 35.0 0.45 4.90
QCOM 200117P00040000 P Jan 17, 2020 40.0 0.10 2.65
QCOM 200117P00045000 P Jan 17, 2020 45.0 1.30 4.00
QCOM 200117P00050000 P Jan 17, 2020 50.0 2.70 5.00
QCOM 200117P00052500 P Jan 17, 2020 52.5 4.75 5.90
QCOM 200117P00055000 P Jan 17, 2020 55.0 5.75 6.75
QCOM 200117P00057500 P Jan 17, 2020 57.5 5.10 9.00
QCOM 200117P00060000 P Jan 17, 2020 60.0 7.00 10.40
QCOM 200117P00062500 P Jan 17, 2020 62.5 7.50 11.50
QCOM 200117P00065000 P Jan 17, 2020 65.0 8.70 13.00
QCOM 200117P00067500 P Jan 17, 2020 67.5 10.10 14.00
QCOM 200117P00070000 P Jan 17, 2020 70.0 11.50 15.50
QCOM 200117P00072500 P Jan 17, 2020 72.5 12.90 17.00
QCOM 200117P00075000 P Jan 17, 2020 75.0 14.50 18.50
QCOM 200117P00077500 P Jan 17, 2020 77.5 15.90 20.20
QCOM 200117P00080000 P Jan 17, 2020 80.0 17.70 22.00
QCOM 200117P00085000 P Jan 17, 2020 85.0 21.50 25.80
QCOM 200117P00090000 P Jan 17, 2020 90.0 25.50 30.00
QCOM 200117P00095000 P Jan 17, 2020 95.0 30.00 34.55
QCOM 200117P00100000 P Jan 17, 2020 100.0 35.05 39.80
OPRA data is delayed 15 minutes.