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 (2014-06-20)Premium Content

Qualcomm Inc (QCOM)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 140801C00055000 C 08/01/14 55.0 18.40 19.20
QCOM 140801C00057500 C 08/01/14 57.5 15.75 18.60
QCOM 140801C00060000 C 08/01/14 60.0 13.55 16.00
QCOM 140801C00062500 C 08/01/14 62.5 11.10 12.15
QCOM 140801C00065000 C 08/01/14 65.0 8.60 9.25
QCOM 140801C00067500 C 08/01/14 67.5 6.10 6.75
QCOM 140801C00070000 C 08/01/14 70.0 3.60 4.25
QCOM 140801C00070500 C 08/01/14 70.5 3.10 3.75
QCOM 140801C00071000 C 08/01/14 71.0 2.63 3.25
QCOM 140801C00071500 C 08/01/14 71.5 2.14 2.68
QCOM 140801C00072000 C 08/01/14 72.0 1.68 1.90
QCOM 140801C00072500 C 08/01/14 72.5 1.22 1.64
QCOM 140801C00073000 C 08/01/14 73.0 0.81 0.99
QCOM 140801C00073500 C 08/01/14 73.5 0.50 0.58
QCOM 140801C00074000 C 08/01/14 74.0 0.25 0.27
QCOM 140801C00074500 C 08/01/14 74.5 0.11 0.14
QCOM 140801C00075000 C 08/01/14 75.0 0.04 0.08
QCOM 140801C00076000 C 08/01/14 76.0 0.01 0.02
QCOM 140801C00077000 C 08/01/14 77.0 0.00 0.01
QCOM 140801C00078000 C 08/01/14 78.0 0.00 0.02
QCOM 140801C00079000 C 08/01/14 79.0 0.00 0.04
QCOM 140801C00080000 C 08/01/14 80.0 0.00 0.01
QCOM 140801C00081000 C 08/01/14 81.0 0.00 0.01
QCOM 140801C00082000 C 08/01/14 82.0 0.00 0.01
QCOM 140801C00083000 C 08/01/14 83.0 0.00 0.01
QCOM 140801C00084000 C 08/01/14 84.0 0.00 0.02
QCOM 140801C00085000 C 08/01/14 85.0 0.00 0.04
QCOM 140801C00086000 C 08/01/14 86.0 0.00 0.07
QCOM 140801C00087000 C 08/01/14 87.0 0.00 0.09
QCOM 140801C00088000 C 08/01/14 88.0 0.00 0.09
QCOM 140801C00089000 C 08/01/14 89.0 0.00 0.09
QCOM 140801C00090000 C 08/01/14 90.0 0.00 0.09
QCOM 140801C00091000 C 08/01/14 91.0 0.00 0.09
QCOM 140801C00092000 C 08/01/14 92.0 0.00 0.09
QCOM 140801C00093000 C 08/01/14 93.0 0.00 0.09
QCOM 140801C00094000 C 08/01/14 94.0 0.00 0.09
QCOM 140801C00095000 C 08/01/14 95.0 0.00 0.09
QCOM 140801C00096000 C 08/01/14 96.0 0.00 0.09
QCOM 140801C00097000 C 08/01/14 97.0 0.00 0.09
QCOM 140801C00098000 C 08/01/14 98.0 0.00 0.09
QCOM 140801C00099000 C 08/01/14 99.0 0.00 0.09
QCOM 140801C00100000 C 08/01/14 100.0 0.00 0.09
QCOM 140801C00105000 C 08/01/14 105.0 0.00 0.09
QCOM 140801C00110000 C 08/01/14 110.0 0.00 0.09
QCOM 140801C00115000 C 08/01/14 115.0 0.00 0.09
QCOM 140801C00120000 C 08/01/14 120.0 0.00 0.09
QCOM 140801P00055000 P 08/01/14 55.0 0.00 0.09
QCOM 140801P00057500 P 08/01/14 57.5 0.00 0.09
QCOM 140801P00060000 P 08/01/14 60.0 0.00 0.07
QCOM 140801P00062500 P 08/01/14 62.5 0.00 0.09
QCOM 140801P00065000 P 08/01/14 65.0 0.00 0.09
QCOM 140801P00067500 P 08/01/14 67.5 0.00 0.09
QCOM 140801P00070000 P 08/01/14 70.0 0.00 0.09
QCOM 140801P00070500 P 08/01/14 70.5 0.00 0.09
QCOM 140801P00071000 P 08/01/14 71.0 0.00 0.09
QCOM 140801P00071500 P 08/01/14 71.5 0.00 0.10
QCOM 140801P00072000 P 08/01/14 72.0 0.00 0.11
QCOM 140801P00072500 P 08/01/14 72.5 0.02 0.13
QCOM 140801P00073000 P 08/01/14 73.0 0.14 0.16
QCOM 140801P00073500 P 08/01/14 73.5 0.27 0.32
QCOM 140801P00074000 P 08/01/14 74.0 0.53 0.56
QCOM 140801P00074500 P 08/01/14 74.5 0.87 0.93
QCOM 140801P00075000 P 08/01/14 75.0 1.21 1.39
QCOM 140801P00076000 P 08/01/14 76.0 2.23 2.35
QCOM 140801P00077000 P 08/01/14 77.0 3.15 3.40
QCOM 140801P00078000 P 08/01/14 78.0 3.85 4.35
QCOM 140801P00079000 P 08/01/14 79.0 5.15 5.40
QCOM 140801P00080000 P 08/01/14 80.0 5.95 6.40
QCOM 140801P00081000 P 08/01/14 81.0 6.75 7.40
QCOM 140801P00082000 P 08/01/14 82.0 7.75 8.40
QCOM 140801P00083000 P 08/01/14 83.0 8.75 9.40
QCOM 140801P00084000 P 08/01/14 84.0 9.75 10.40
QCOM 140801P00085000 P 08/01/14 85.0 10.75 11.40
QCOM 140801P00086000 P 08/01/14 86.0 11.75 12.40
QCOM 140801P00087000 P 08/01/14 87.0 11.50 13.45
QCOM 140801P00088000 P 08/01/14 88.0 12.50 14.45
QCOM 140801P00089000 P 08/01/14 89.0 12.95 15.75
QCOM 140801P00090000 P 08/01/14 90.0 13.95 16.70
QCOM 140801P00091000 P 08/01/14 91.0 15.40 17.85
QCOM 140801P00092000 P 08/01/14 92.0 15.95 18.70
QCOM 140801P00093000 P 08/01/14 93.0 16.95 19.80
QCOM 140801P00094000 P 08/01/14 94.0 17.95 20.80
QCOM 140801P00095000 P 08/01/14 95.0 18.95 21.70
QCOM 140801P00096000 P 08/01/14 96.0 19.95 22.80
QCOM 140801P00097000 P 08/01/14 97.0 20.95 23.80
QCOM 140801P00098000 P 08/01/14 98.0 21.95 24.75
QCOM 140801P00099000 P 08/01/14 99.0 22.95 25.80
QCOM 140801P00100000 P 08/01/14 100.0 23.95 26.80
QCOM 140801P00105000 P 08/01/14 105.0 28.95 32.45
QCOM 140801P00110000 P 08/01/14 110.0 33.95 37.85
QCOM 140801P00115000 P 08/01/14 115.0 39.35 42.85
QCOM 140801P00120000 P 08/01/14 120.0 44.45 47.90
QCOM 140808C00052500 C 08/08/14 52.5 20.75 23.55
QCOM 140808C00055000 C 08/08/14 55.0 18.25 21.15
QCOM 140808C00057500 C 08/08/14 57.5 15.75 18.65
QCOM 140808C00060000 C 08/08/14 60.0 13.35 16.15
QCOM 140808C00062500 C 08/08/14 62.5 10.75 13.65
QCOM 140808C00065000 C 08/08/14 65.0 8.65 9.35
QCOM 140808C00067500 C 08/08/14 67.5 6.15 6.90
QCOM 140808C00068000 C 08/08/14 68.0 5.65 6.35
QCOM 140808C00068500 C 08/08/14 68.5 5.15 5.85
QCOM 140808C00069000 C 08/08/14 69.0 4.70 5.35
QCOM 140808C00069500 C 08/08/14 69.5 4.20 4.55
QCOM 140808C00070000 C 08/08/14 70.0 3.75 4.00
QCOM 140808C00070500 C 08/08/14 70.5 3.25 3.55
QCOM 140808C00071000 C 08/08/14 71.0 2.81 3.05
QCOM 140808C00071500 C 08/08/14 71.5 2.41 2.57
QCOM 140808C00072000 C 08/08/14 72.0 1.99 2.09
QCOM 140808C00072500 C 08/08/14 72.5 1.56 1.69
QCOM 140808C00073000 C 08/08/14 73.0 1.21 1.33
QCOM 140808C00073500 C 08/08/14 73.5 0.94 1.01
QCOM 140808C00074000 C 08/08/14 74.0 0.68 0.76
QCOM 140808C00074500 C 08/08/14 74.5 0.48 0.56
QCOM 140808C00075000 C 08/08/14 75.0 0.36 0.40
QCOM 140808C00076000 C 08/08/14 76.0 0.17 0.21
QCOM 140808C00077000 C 08/08/14 77.0 0.08 0.11
QCOM 140808C00078000 C 08/08/14 78.0 0.05 0.08
QCOM 140808C00079000 C 08/08/14 79.0 0.02 0.05
QCOM 140808C00080000 C 08/08/14 80.0 0.00 0.04
QCOM 140808C00081000 C 08/08/14 81.0 0.00 0.04
QCOM 140808C00082000 C 08/08/14 82.0 0.00 0.03
QCOM 140808C00083000 C 08/08/14 83.0 0.00 0.01
QCOM 140808C00084000 C 08/08/14 84.0 0.00 0.03
QCOM 140808C00085000 C 08/08/14 85.0 0.00 0.03
QCOM 140808C00086000 C 08/08/14 86.0 0.00 0.02
QCOM 140808C00087000 C 08/08/14 87.0 0.00 0.02
QCOM 140808C00088000 C 08/08/14 88.0 0.00 0.02
QCOM 140808C00089000 C 08/08/14 89.0 0.00 0.02
QCOM 140808C00090000 C 08/08/14 90.0 0.00 0.02
QCOM 140808C00091000 C 08/08/14 91.0 0.00 0.02
QCOM 140808C00092000 C 08/08/14 92.0 0.00 0.02
QCOM 140808C00093000 C 08/08/14 93.0 0.00 0.02
QCOM 140808C00094000 C 08/08/14 94.0 0.00 0.02
QCOM 140808C00095000 C 08/08/14 95.0 0.00 0.02
QCOM 140808C00096000 C 08/08/14 96.0 0.00 0.03
QCOM 140808C00097000 C 08/08/14 97.0 0.00 0.03
QCOM 140808C00100000 C 08/08/14 100.0 0.00 0.02
QCOM 140808C00105000 C 08/08/14 105.0 0.00 0.02
QCOM 140808C00110000 C 08/08/14 110.0 0.00 0.02
QCOM 140808P00052500 P 08/08/14 52.5 0.00 0.02
QCOM 140808P00055000 P 08/08/14 55.0 0.00 0.02
QCOM 140808P00057500 P 08/08/14 57.5 0.00 0.02
QCOM 140808P00060000 P 08/08/14 60.0 0.00 0.03
QCOM 140808P00062500 P 08/08/14 62.5 0.01 0.03
QCOM 140808P00065000 P 08/08/14 65.0 0.01 0.04
QCOM 140808P00067500 P 08/08/14 67.5 0.02 0.05
QCOM 140808P00068000 P 08/08/14 68.0 0.03 0.06
QCOM 140808P00068500 P 08/08/14 68.5 0.03 0.07
QCOM 140808P00069000 P 08/08/14 69.0 0.02 0.08
QCOM 140808P00069500 P 08/08/14 69.5 0.03 0.09
QCOM 140808P00070000 P 08/08/14 70.0 0.05 0.11
QCOM 140808P00070500 P 08/08/14 70.5 0.12 0.15
QCOM 140808P00071000 P 08/08/14 71.0 0.16 0.19
QCOM 140808P00071500 P 08/08/14 71.5 0.20 0.24
QCOM 140808P00072000 P 08/08/14 72.0 0.28 0.32
QCOM 140808P00072500 P 08/08/14 72.5 0.39 0.43
QCOM 140808P00073000 P 08/08/14 73.0 0.51 0.57
QCOM 140808P00073500 P 08/08/14 73.5 0.72 0.77
QCOM 140808P00074000 P 08/08/14 74.0 0.93 1.04
QCOM 140808P00074500 P 08/08/14 74.5 1.25 1.32
QCOM 140808P00075000 P 08/08/14 75.0 1.61 1.67
QCOM 140808P00076000 P 08/08/14 76.0 2.34 2.55
QCOM 140808P00077000 P 08/08/14 77.0 3.20 3.45
QCOM 140808P00078000 P 08/08/14 78.0 3.80 4.45
QCOM 140808P00079000 P 08/08/14 79.0 5.15 5.40
QCOM 140808P00080000 P 08/08/14 80.0 5.70 6.40
QCOM 140808P00081000 P 08/08/14 81.0 6.70 7.40
QCOM 140808P00082000 P 08/08/14 82.0 7.65 8.40
QCOM 140808P00083000 P 08/08/14 83.0 8.65 9.40
QCOM 140808P00084000 P 08/08/14 84.0 9.65 10.40
QCOM 140808P00085000 P 08/08/14 85.0 10.65 11.40
QCOM 140808P00086000 P 08/08/14 86.0 11.65 12.40
QCOM 140808P00087000 P 08/08/14 87.0 11.55 14.15
QCOM 140808P00088000 P 08/08/14 88.0 12.50 14.70
QCOM 140808P00089000 P 08/08/14 89.0 13.50 15.75
QCOM 140808P00090000 P 08/08/14 90.0 14.50 17.15
QCOM 140808P00091000 P 08/08/14 91.0 15.50 18.15
QCOM 140808P00092000 P 08/08/14 92.0 16.50 19.15
QCOM 140808P00093000 P 08/08/14 93.0 17.50 20.15
QCOM 140808P00094000 P 08/08/14 94.0 17.85 21.15
QCOM 140808P00095000 P 08/08/14 95.0 18.85 21.85
QCOM 140808P00096000 P 08/08/14 96.0 19.90 22.75
QCOM 140808P00097000 P 08/08/14 97.0 20.85 23.75
QCOM 140808P00100000 P 08/08/14 100.0 23.85 26.95
QCOM 140808P00105000 P 08/08/14 105.0 28.85 32.45
QCOM 140808P00110000 P 08/08/14 110.0 33.85 37.95
QCOM 140816C00050000 C 08/16/14 50.0 23.20 25.55
QCOM 140816C00055000 C 08/16/14 55.0 18.20 20.60
QCOM 140816C00060000 C 08/16/14 60.0 13.20 14.50
QCOM 140816C00065000 C 08/16/14 65.0 8.70 9.40
QCOM 140816C00067500 C 08/16/14 67.5 6.20 6.80
QCOM 140816C00070000 C 08/16/14 70.0 3.85 4.30
QCOM 140816C00071500 C 08/16/14 71.5 2.58 2.77
QCOM 140816C00072000 C 08/16/14 72.0 2.22 2.34
QCOM 140816C00072500 C 08/16/14 72.5 1.86 1.94
QCOM 140816C00073000 C 08/16/14 73.0 1.54 1.58
QCOM 140816C00073500 C 08/16/14 73.5 1.23 1.28
QCOM 140816C00074000 C 08/16/14 74.0 0.99 1.03
QCOM 140816C00074500 C 08/16/14 74.5 0.75 0.81
QCOM 140816C00075000 C 08/16/14 75.0 0.60 0.64
QCOM 140816C00076000 C 08/16/14 76.0 0.34 0.38
QCOM 140816C00077500 C 08/16/14 77.5 0.15 0.17
QCOM 140816C00079000 C 08/16/14 79.0 0.06 0.10
QCOM 140816C00080000 C 08/16/14 80.0 0.04 0.06
QCOM 140816C00081000 C 08/16/14 81.0 0.02 0.04
QCOM 140816C00082500 C 08/16/14 82.5 0.02 0.03
QCOM 140816C00084000 C 08/16/14 84.0 0.01 0.03
QCOM 140816C00085000 C 08/16/14 85.0 0.01 0.03
QCOM 140816C00086000 C 08/16/14 86.0 0.00 0.03
QCOM 140816C00087500 C 08/16/14 87.5 0.00 0.03
QCOM 140816C00089000 C 08/16/14 89.0 0.00 0.03
QCOM 140816C00090000 C 08/16/14 90.0 0.00 0.02
QCOM 140816C00091000 C 08/16/14 91.0 0.00 0.02
QCOM 140816C00094000 C 08/16/14 94.0 0.00 0.02
QCOM 140816C00095000 C 08/16/14 95.0 0.00 0.02
QCOM 140816C00100000 C 08/16/14 100.0 0.00 0.02
QCOM 140816C00105000 C 08/16/14 105.0 0.00 0.02
QCOM 140816C00110000 C 08/16/14 110.0 0.00 0.03
QCOM 140816P00050000 P 08/16/14 50.0 0.00 0.03
QCOM 140816P00055000 P 08/16/14 55.0 0.00 0.03
QCOM 140816P00060000 P 08/16/14 60.0 0.00 0.03
QCOM 140816P00065000 P 08/16/14 65.0 0.05 0.07
QCOM 140816P00067500 P 08/16/14 67.5 0.09 0.11
QCOM 140816P00070000 P 08/16/14 70.0 0.21 0.25
QCOM 140816P00071500 P 08/16/14 71.5 0.40 0.44
QCOM 140816P00072000 P 08/16/14 72.0 0.50 0.55
QCOM 140816P00072500 P 08/16/14 72.5 0.62 0.68
QCOM 140816P00073000 P 08/16/14 73.0 0.78 0.85
QCOM 140816P00073500 P 08/16/14 73.5 1.00 1.05
QCOM 140816P00074000 P 08/16/14 74.0 1.21 1.30
QCOM 140816P00074500 P 08/16/14 74.5 1.48 1.59
QCOM 140816P00075000 P 08/16/14 75.0 1.83 1.92
QCOM 140816P00076000 P 08/16/14 76.0 2.56 2.68
QCOM 140816P00077500 P 08/16/14 77.5 3.80 4.05
QCOM 140816P00079000 P 08/16/14 79.0 5.20 5.45
QCOM 140816P00080000 P 08/16/14 80.0 6.15 6.45
QCOM 140816P00081000 P 08/16/14 81.0 6.70 7.40
QCOM 140816P00082500 P 08/16/14 82.5 8.15 8.90
QCOM 140816P00084000 P 08/16/14 84.0 9.65 10.40
QCOM 140816P00085000 P 08/16/14 85.0 10.65 11.40
QCOM 140816P00086000 P 08/16/14 86.0 11.65 12.40
QCOM 140816P00087500 P 08/16/14 87.5 11.35 14.25
QCOM 140816P00089000 P 08/16/14 89.0 13.55 15.50
QCOM 140816P00090000 P 08/16/14 90.0 13.85 16.75
QCOM 140816P00091000 P 08/16/14 91.0 14.85 17.75
QCOM 140816P00094000 P 08/16/14 94.0 17.85 20.75
QCOM 140816P00095000 P 08/16/14 95.0 18.85 21.95
QCOM 140816P00100000 P 08/16/14 100.0 23.85 26.75
QCOM 140816P00105000 P 08/16/14 105.0 29.50 33.00
QCOM 140816P00110000 P 08/16/14 110.0 34.50 37.95
QCOM 140822C00065000 C 08/22/14 65.0 8.50 9.90
QCOM 140822C00070000 C 08/22/14 70.0 3.95 4.65
QCOM 140822C00070500 C 08/22/14 70.5 3.50 4.40
QCOM 140822C00071000 C 08/22/14 71.0 3.10 3.70
QCOM 140822C00071500 C 08/22/14 71.5 2.70 3.25
QCOM 140822C00072000 C 08/22/14 72.0 2.35 2.51
QCOM 140822C00072500 C 08/22/14 72.5 2.04 2.17
QCOM 140822C00073000 C 08/22/14 73.0 1.71 1.84
QCOM 140822C00073500 C 08/22/14 73.5 1.42 1.51
QCOM 140822C00074000 C 08/22/14 74.0 1.16 1.25
QCOM 140822C00074500 C 08/22/14 74.5 0.95 1.01
QCOM 140822C00075000 C 08/22/14 75.0 0.74 0.82
QCOM 140822C00076000 C 08/22/14 76.0 0.46 0.52
QCOM 140822C00077000 C 08/22/14 77.0 0.28 0.35
QCOM 140822C00078000 C 08/22/14 78.0 0.18 0.24
QCOM 140822C00079000 C 08/22/14 79.0 0.11 0.17
QCOM 140822C00080000 C 08/22/14 80.0 0.06 0.10
QCOM 140822C00081000 C 08/22/14 81.0 0.04 0.08
QCOM 140822C00082000 C 08/22/14 82.0 0.03 0.06
QCOM 140822C00083000 C 08/22/14 83.0 0.02 0.06
QCOM 140822C00084000 C 08/22/14 84.0 0.02 0.05
QCOM 140822C00085000 C 08/22/14 85.0 0.01 0.04
QCOM 140822C00086000 C 08/22/14 86.0 0.01 0.04
QCOM 140822C00087000 C 08/22/14 87.0 0.01 0.04
QCOM 140822C00088000 C 08/22/14 88.0 0.00 0.03
QCOM 140822C00089000 C 08/22/14 89.0 0.00 0.03
QCOM 140822C00090000 C 08/22/14 90.0 0.00 0.03
QCOM 140822C00091000 C 08/22/14 91.0 0.00 0.03
QCOM 140822C00092000 C 08/22/14 92.0 0.00 0.03
QCOM 140822C00093000 C 08/22/14 93.0 0.00 0.02
QCOM 140822C00094000 C 08/22/14 94.0 0.00 0.02
QCOM 140822C00095000 C 08/22/14 95.0 0.00 0.03
QCOM 140822C00096000 C 08/22/14 96.0 0.00 0.03
QCOM 140822C00097000 C 08/22/14 97.0 0.00 0.03
QCOM 140822P00065000 P 08/22/14 65.0 0.06 0.10
QCOM 140822P00070000 P 08/22/14 70.0 0.31 0.34
QCOM 140822P00070500 P 08/22/14 70.5 0.37 0.41
QCOM 140822P00071000 P 08/22/14 71.0 0.43 0.51
QCOM 140822P00071500 P 08/22/14 71.5 0.53 0.60
QCOM 140822P00072000 P 08/22/14 72.0 0.64 0.72
QCOM 140822P00072500 P 08/22/14 72.5 0.79 0.86
QCOM 140822P00073000 P 08/22/14 73.0 0.95 1.05
QCOM 140822P00073500 P 08/22/14 73.5 1.16 1.25
QCOM 140822P00074000 P 08/22/14 74.0 1.39 1.50
QCOM 140822P00074500 P 08/22/14 74.5 1.66 1.77
QCOM 140822P00075000 P 08/22/14 75.0 1.96 2.08
QCOM 140822P00076000 P 08/22/14 76.0 2.65 2.81
QCOM 140822P00077000 P 08/22/14 77.0 3.15 3.70
QCOM 140822P00078000 P 08/22/14 78.0 3.85 4.55
QCOM 140822P00079000 P 08/22/14 79.0 4.40 5.50
QCOM 140822P00080000 P 08/22/14 80.0 5.30 6.45
QCOM 140822P00081000 P 08/22/14 81.0 6.25 7.45
QCOM 140822P00082000 P 08/22/14 82.0 7.25 8.40
QCOM 140822P00083000 P 08/22/14 83.0 8.20 9.40
QCOM 140822P00084000 P 08/22/14 84.0 9.20 10.45
QCOM 140822P00085000 P 08/22/14 85.0 10.20 11.40
QCOM 140822P00086000 P 08/22/14 86.0 11.20 12.55
QCOM 140822P00087000 P 08/22/14 87.0 11.50 14.05
QCOM 140822P00088000 P 08/22/14 88.0 12.50 14.75
QCOM 140822P00089000 P 08/22/14 89.0 12.85 15.45
QCOM 140822P00090000 P 08/22/14 90.0 14.50 17.35
QCOM 140822P00091000 P 08/22/14 91.0 15.50 18.35
QCOM 140822P00092000 P 08/22/14 92.0 16.50 19.35
QCOM 140822P00093000 P 08/22/14 93.0 17.50 20.35
QCOM 140822P00094000 P 08/22/14 94.0 18.50 21.50
QCOM 140822P00095000 P 08/22/14 95.0 18.85 22.35
QCOM 140822P00096000 P 08/22/14 96.0 20.50 23.25
QCOM 140822P00097000 P 08/22/14 97.0 21.50 24.35
QCOM 140829C00065000 C 08/29/14 65.0 8.10 10.65
QCOM 140829C00070000 C 08/29/14 70.0 4.00 4.65
QCOM 140829C00070500 C 08/29/14 70.5 3.60 5.15
QCOM 140829C00071000 C 08/29/14 71.0 3.20 4.55
QCOM 140829C00071500 C 08/29/14 71.5 2.81 3.30
QCOM 140829C00072000 C 08/29/14 72.0 2.47 2.65
QCOM 140829C00072500 C 08/29/14 72.5 2.12 2.31
QCOM 140829C00073000 C 08/29/14 73.0 1.80 1.96
QCOM 140829C00073500 C 08/29/14 73.5 1.53 1.67
QCOM 140829C00074000 C 08/29/14 74.0 1.28 1.37
QCOM 140829C00074500 C 08/29/14 74.5 1.07 1.17
QCOM 140829C00075000 C 08/29/14 75.0 0.88 1.00
QCOM 140829C00076000 C 08/29/14 76.0 0.58 0.71
QCOM 140829C00077000 C 08/29/14 77.0 0.39 0.49
QCOM 140829C00078000 C 08/29/14 78.0 0.25 0.31
QCOM 140829C00079000 C 08/29/14 79.0 0.16 0.23
QCOM 140829C00080000 C 08/29/14 80.0 0.11 0.15
QCOM 140829C00081000 C 08/29/14 81.0 0.06 0.12
QCOM 140829C00082000 C 08/29/14 82.0 0.05 0.09
QCOM 140829C00083000 C 08/29/14 83.0 0.04 0.07
QCOM 140829C00084000 C 08/29/14 84.0 0.03 0.06
QCOM 140829C00085000 C 08/29/14 85.0 0.02 0.05
QCOM 140829C00086000 C 08/29/14 86.0 0.02 0.05
QCOM 140829C00087000 C 08/29/14 87.0 0.02 0.04
QCOM 140829C00088000 C 08/29/14 88.0 0.00 0.04
QCOM 140829C00089000 C 08/29/14 89.0 0.01 0.04
QCOM 140829C00090000 C 08/29/14 90.0 0.00 0.03
QCOM 140829C00091000 C 08/29/14 91.0 0.00 0.03
QCOM 140829C00092000 C 08/29/14 92.0 0.00 0.03
QCOM 140829C00093000 C 08/29/14 93.0 0.00 0.03
QCOM 140829C00094000 C 08/29/14 94.0 0.00 0.03
QCOM 140829C00095000 C 08/29/14 95.0 0.00 0.03
QCOM 140829C00096000 C 08/29/14 96.0 0.00 0.03
QCOM 140829C00097000 C 08/29/14 97.0 0.00 0.03
QCOM 140829P00065000 P 08/29/14 65.0 0.09 0.12
QCOM 140829P00070000 P 08/29/14 70.0 0.40 0.50
QCOM 140829P00070500 P 08/29/14 70.5 0.50 0.59
QCOM 140829P00071000 P 08/29/14 71.0 0.63 0.67
QCOM 140829P00071500 P 08/29/14 71.5 0.75 0.84
QCOM 140829P00072000 P 08/29/14 72.0 0.85 0.99
QCOM 140829P00072500 P 08/29/14 72.5 1.02 1.18
QCOM 140829P00073000 P 08/29/14 73.0 1.22 1.39
QCOM 140829P00073500 P 08/29/14 73.5 1.53 1.61
QCOM 140829P00074000 P 08/29/14 74.0 1.72 1.90
QCOM 140829P00074500 P 08/29/14 74.5 2.01 2.20
QCOM 140829P00075000 P 08/29/14 75.0 2.33 2.54
QCOM 140829P00076000 P 08/29/14 76.0 2.89 3.30
QCOM 140829P00077000 P 08/29/14 77.0 3.40 4.15
QCOM 140829P00078000 P 08/29/14 78.0 4.60 5.00
QCOM 140829P00079000 P 08/29/14 79.0 3.95 5.90
QCOM 140829P00080000 P 08/29/14 80.0 4.80 6.90
QCOM 140829P00081000 P 08/29/14 81.0 7.10 7.85
QCOM 140829P00082000 P 08/29/14 82.0 6.70 8.90
QCOM 140829P00083000 P 08/29/14 83.0 7.75 9.80
QCOM 140829P00084000 P 08/29/14 84.0 8.70 10.90
QCOM 140829P00085000 P 08/29/14 85.0 9.70 12.45
QCOM 140829P00086000 P 08/29/14 86.0 10.90 13.80
QCOM 140829P00087000 P 08/29/14 87.0 11.95 14.10
QCOM 140829P00088000 P 08/29/14 88.0 12.90 14.95
QCOM 140829P00089000 P 08/29/14 89.0 13.90 16.00
QCOM 140829P00090000 P 08/29/14 90.0 14.95 16.85
QCOM 140829P00091000 P 08/29/14 91.0 15.90 18.15
QCOM 140829P00092000 P 08/29/14 92.0 16.25 19.40
QCOM 140829P00093000 P 08/29/14 93.0 17.85 20.20
QCOM 140829P00094000 P 08/29/14 94.0 18.25 21.15
QCOM 140829P00095000 P 08/29/14 95.0 19.85 22.45
QCOM 140829P00096000 P 08/29/14 96.0 20.85 23.45
QCOM 140829P00097000 P 08/29/14 97.0 21.35 24.15
QCOM 140905C00065000 C 09/05/14 65.0 8.55 11.00
QCOM 140905C00070000 C 09/05/14 70.0 4.05 4.70
QCOM 140905C00071000 C 09/05/14 71.0 3.25 3.75
QCOM 140905C00071500 C 09/05/14 71.5 2.86 3.20
QCOM 140905C00072000 C 09/05/14 72.0 2.52 2.70
QCOM 140905C00072500 C 09/05/14 72.5 2.20 2.38
QCOM 140905C00073000 C 09/05/14 73.0 1.90 2.04
QCOM 140905C00073500 C 09/05/14 73.5 1.64 1.75
QCOM 140905C00074000 C 09/05/14 74.0 1.39 1.44
QCOM 140905C00074500 C 09/05/14 74.5 1.14 1.25
QCOM 140905C00075000 C 09/05/14 75.0 0.94 1.04
QCOM 140905C00076000 C 09/05/14 76.0 0.64 0.76
QCOM 140905C00077000 C 09/05/14 77.0 0.43 0.54
QCOM 140905C00078000 C 09/05/14 78.0 0.28 0.38
QCOM 140905C00079000 C 09/05/14 79.0 0.18 0.26
QCOM 140905C00080000 C 09/05/14 80.0 0.12 0.18
QCOM 140905C00081000 C 09/05/14 81.0 0.07 0.13
QCOM 140905C00082000 C 09/05/14 82.0 0.05 0.09
QCOM 140905C00083000 C 09/05/14 83.0 0.04 0.07
QCOM 140905C00084000 C 09/05/14 84.0 0.03 0.06
QCOM 140905C00085000 C 09/05/14 85.0 0.02 0.05
QCOM 140905C00086000 C 09/05/14 86.0 0.02 0.05
QCOM 140905C00087000 C 09/05/14 87.0 0.01 0.04
QCOM 140905C00088000 C 09/05/14 88.0 0.01 0.04
QCOM 140905C00089000 C 09/05/14 89.0 0.01 0.04
QCOM 140905C00090000 C 09/05/14 90.0 0.00 0.03
QCOM 140905C00091000 C 09/05/14 91.0 0.00 0.03
QCOM 140905C00092000 C 09/05/14 92.0 0.00 0.03
QCOM 140905C00093000 C 09/05/14 93.0 0.00 0.03
QCOM 140905C00094000 C 09/05/14 94.0 0.00 0.03
QCOM 140905C00095000 C 09/05/14 95.0 0.00 0.03
QCOM 140905C00096000 C 09/05/14 96.0 0.00 0.02
QCOM 140905C00097000 C 09/05/14 97.0 0.00 0.02
QCOM 140905P00065000 P 09/05/14 65.0 0.13 0.16
QCOM 140905P00070000 P 09/05/14 70.0 0.47 0.60
QCOM 140905P00071000 P 09/05/14 71.0 0.74 0.81
QCOM 140905P00071500 P 09/05/14 71.5 0.81 0.96
QCOM 140905P00072000 P 09/05/14 72.0 0.97 1.12
QCOM 140905P00072500 P 09/05/14 72.5 1.19 1.30
QCOM 140905P00073000 P 09/05/14 73.0 1.35 1.52
QCOM 140905P00073500 P 09/05/14 73.5 1.64 1.76
QCOM 140905P00074000 P 09/05/14 74.0 1.83 2.03
QCOM 140905P00074500 P 09/05/14 74.5 2.11 2.32
QCOM 140905P00075000 P 09/05/14 75.0 2.43 2.64
QCOM 140905P00076000 P 09/05/14 76.0 2.97 3.40
QCOM 140905P00077000 P 09/05/14 77.0 3.65 4.20
QCOM 140905P00078000 P 09/05/14 78.0 4.60 5.05
QCOM 140905P00079000 P 09/05/14 79.0 4.15 5.95
QCOM 140905P00080000 P 09/05/14 80.0 5.80 6.90
QCOM 140905P00081000 P 09/05/14 81.0 5.70 7.85
QCOM 140905P00082000 P 09/05/14 82.0 6.60 8.80
QCOM 140905P00083000 P 09/05/14 83.0 7.65 9.80
QCOM 140905P00084000 P 09/05/14 84.0 8.95 10.80
QCOM 140905P00085000 P 09/05/14 85.0 9.55 12.35
QCOM 140905P00086000 P 09/05/14 86.0 10.60 13.40
QCOM 140905P00087000 P 09/05/14 87.0 11.25 14.05
QCOM 140905P00088000 P 09/05/14 88.0 12.50 15.20
QCOM 140905P00089000 P 09/05/14 89.0 13.75 15.80
QCOM 140905P00090000 P 09/05/14 90.0 14.30 16.85
QCOM 140905P00091000 P 09/05/14 91.0 15.25 17.85
QCOM 140905P00092000 P 09/05/14 92.0 16.25 19.15
QCOM 140905P00093000 P 09/05/14 93.0 17.25 20.15
QCOM 140905P00094000 P 09/05/14 94.0 18.25 21.15
QCOM 140905P00095000 P 09/05/14 95.0 19.25 22.15
QCOM 140905P00096000 P 09/05/14 96.0 20.25 23.15
QCOM 140905P00097000 P 09/05/14 97.0 21.30 24.00
QCOM 140912C00068000 C 09/12/14 68.0 4.90 8.40
QCOM 140912C00068500 C 09/12/14 68.5 4.45 7.95
QCOM 140912C00069000 C 09/12/14 69.0 4.00 7.50
QCOM 140912C00069500 C 09/12/14 69.5 3.40 6.90
QCOM 140912C00070000 C 09/12/14 70.0 4.05 4.70
QCOM 140912C00070500 C 09/12/14 70.5 2.82 5.65
QCOM 140912C00071000 C 09/12/14 71.0 2.30 5.05
QCOM 140912C00071500 C 09/12/14 71.5 2.62 4.45
QCOM 140912C00072000 C 09/12/14 72.0 2.60 2.82
QCOM 140912C00072500 C 09/12/14 72.5 2.26 2.49
QCOM 140912C00073000 C 09/12/14 73.0 1.95 2.15
QCOM 140912C00073500 C 09/12/14 73.5 1.72 1.86
QCOM 140912C00074000 C 09/12/14 74.0 1.43 1.57
QCOM 140912C00074500 C 09/12/14 74.5 1.24 1.37
QCOM 140912C00075000 C 09/12/14 75.0 1.05 1.18
QCOM 140912C00076000 C 09/12/14 76.0 0.74 0.87
QCOM 140912C00077000 C 09/12/14 77.0 0.51 0.58
QCOM 140912C00078000 C 09/12/14 78.0 0.35 0.45
QCOM 140912C00079000 C 09/12/14 79.0 0.24 0.32
QCOM 140912C00080000 C 09/12/14 80.0 0.15 0.22
QCOM 140912C00081000 C 09/12/14 81.0 0.10 0.15
QCOM 140912C00082000 C 09/12/14 82.0 0.06 0.11
QCOM 140912C00083000 C 09/12/14 83.0 0.05 0.10
QCOM 140912C00084000 C 09/12/14 84.0 0.03 0.07
QCOM 140912C00085000 C 09/12/14 85.0 0.02 0.06
QCOM 140912C00086000 C 09/12/14 86.0 0.02 0.05
QCOM 140912C00087000 C 09/12/14 87.0 0.01 0.05
QCOM 140912C00088000 C 09/12/14 88.0 0.01 0.04
QCOM 140912C00089000 C 09/12/14 89.0 0.01 0.04
QCOM 140912C00090000 C 09/12/14 90.0 0.00 0.04
QCOM 140912C00091000 C 09/12/14 91.0 0.00 0.05
QCOM 140912C00092000 C 09/12/14 92.0 0.00 0.05
QCOM 140912C00093000 C 09/12/14 93.0 0.00 0.04
QCOM 140912C00094000 C 09/12/14 94.0 0.00 0.04
QCOM 140912C00095000 C 09/12/14 95.0 0.00 0.04
QCOM 140912C00096000 C 09/12/14 96.0 0.00 0.03
QCOM 140912C00097000 C 09/12/14 97.0 0.00 0.03
QCOM 140912P00068000 P 09/12/14 68.0 0.29 0.39
QCOM 140912P00068500 P 09/12/14 68.5 0.37 0.45
QCOM 140912P00069000 P 09/12/14 69.0 0.44 0.52
QCOM 140912P00069500 P 09/12/14 69.5 0.49 0.60
QCOM 140912P00070000 P 09/12/14 70.0 0.57 0.69
QCOM 140912P00070500 P 09/12/14 70.5 0.69 0.80
QCOM 140912P00071000 P 09/12/14 71.0 0.80 0.92
QCOM 140912P00071500 P 09/12/14 71.5 0.94 1.08
QCOM 140912P00072000 P 09/12/14 72.0 1.09 1.24
QCOM 140912P00072500 P 09/12/14 72.5 1.28 1.42
QCOM 140912P00073000 P 09/12/14 73.0 1.49 1.64
QCOM 140912P00073500 P 09/12/14 73.5 1.73 1.88
QCOM 140912P00074000 P 09/12/14 74.0 1.98 2.15
QCOM 140912P00074500 P 09/12/14 74.5 2.26 2.44
QCOM 140912P00075000 P 09/12/14 75.0 2.56 2.79
QCOM 140912P00076000 P 09/12/14 76.0 3.25 3.50
QCOM 140912P00077000 P 09/12/14 77.0 3.25 4.85
QCOM 140912P00078000 P 09/12/14 78.0 3.80 5.15
QCOM 140912P00079000 P 09/12/14 79.0 3.45 6.40
QCOM 140912P00080000 P 09/12/14 80.0 4.40 7.00
QCOM 140912P00081000 P 09/12/14 81.0 5.35 7.95
QCOM 140912P00082000 P 09/12/14 82.0 6.35 9.75
QCOM 140912P00083000 P 09/12/14 83.0 7.30 11.15
QCOM 140912P00084000 P 09/12/14 84.0 8.35 12.25
QCOM 140912P00085000 P 09/12/14 85.0 9.30 13.15
QCOM 140912P00086000 P 09/12/14 86.0 11.00 14.35
QCOM 140912P00087000 P 09/12/14 87.0 12.00 15.35
QCOM 140912P00088000 P 09/12/14 88.0 12.30 16.60
QCOM 140912P00089000 P 09/12/14 89.0 13.60 17.40
QCOM 140912P00090000 P 09/12/14 90.0 14.50 18.50
QCOM 140912P00091000 P 09/12/14 91.0 15.25 19.75
QCOM 140912P00092000 P 09/12/14 92.0 16.25 20.80
QCOM 140912P00093000 P 09/12/14 93.0 17.35 21.80
QCOM 140912P00094000 P 09/12/14 94.0 18.25 22.75
QCOM 140912P00095000 P 09/12/14 95.0 19.20 23.75
QCOM 140912P00096000 P 09/12/14 96.0 20.25 24.70
QCOM 140912P00097000 P 09/12/14 97.0 21.25 25.70
QCOM 140920C00050000 C 09/20/14 50.0 23.20 26.15
QCOM 140920C00055000 C 09/20/14 55.0 18.65 21.20
QCOM 140920C00060000 C 09/20/14 60.0 13.55 15.60
QCOM 140920C00065000 C 09/20/14 65.0 8.70 9.95
QCOM 140920C00067500 C 09/20/14 67.5 6.35 7.45
QCOM 140920C00070000 C 09/20/14 70.0 4.20 4.60
QCOM 140920C00072500 C 09/20/14 72.5 2.45 2.54
QCOM 140920C00075000 C 09/20/14 75.0 1.19 1.27
QCOM 140920C00077500 C 09/20/14 77.5 0.51 0.56
QCOM 140920C00080000 C 09/20/14 80.0 0.20 0.23
QCOM 140920C00082500 C 09/20/14 82.5 0.08 0.10
QCOM 140920C00085000 C 09/20/14 85.0 0.04 0.05
QCOM 140920C00087500 C 09/20/14 87.5 0.01 0.05
QCOM 140920C00090000 C 09/20/14 90.0 0.01 0.04
QCOM 140920C00095000 C 09/20/14 95.0 0.00 0.03
QCOM 140920C00100000 C 09/20/14 100.0 0.00 0.03
QCOM 140920C00105000 C 09/20/14 105.0 0.00 0.03
QCOM 140920C00110000 C 09/20/14 110.0 0.00 0.03
QCOM 140920P00050000 P 09/20/14 50.0 0.00 0.03
QCOM 140920P00055000 P 09/20/14 55.0 0.02 0.04
QCOM 140920P00060000 P 09/20/14 60.0 0.05 0.08
QCOM 140920P00065000 P 09/20/14 65.0 0.20 0.21
QCOM 140920P00067500 P 09/20/14 67.5 0.32 0.38
QCOM 140920P00070000 P 09/20/14 70.0 0.75 0.79
QCOM 140920P00072500 P 09/20/14 72.5 1.50 1.55
QCOM 140920P00075000 P 09/20/14 75.0 2.78 2.86
QCOM 140920P00077500 P 09/20/14 77.5 4.45 4.75
QCOM 140920P00080000 P 09/20/14 80.0 6.50 6.95
QCOM 140920P00082500 P 09/20/14 82.5 8.85 9.35
QCOM 140920P00085000 P 09/20/14 85.0 10.55 11.80
QCOM 140920P00087500 P 09/20/14 87.5 11.90 14.35
QCOM 140920P00090000 P 09/20/14 90.0 14.25 16.85
QCOM 140920P00095000 P 09/20/14 95.0 19.25 22.05
QCOM 140920P00100000 P 09/20/14 100.0 24.25 27.30
QCOM 140920P00105000 P 09/20/14 105.0 29.25 32.55
QCOM 140920P00110000 P 09/20/14 110.0 34.20 37.45
QCOM 141018C00055000 C 10/18/14 55.0 18.65 20.95
QCOM 141018C00060000 C 10/18/14 60.0 13.75 15.50
QCOM 141018C00065000 C 10/18/14 65.0 8.85 9.35
QCOM 141018C00067500 C 10/18/14 67.5 6.60 7.30
QCOM 141018C00070000 C 10/18/14 70.0 4.60 4.75
QCOM 141018C00072500 C 10/18/14 72.5 2.95 3.00
QCOM 141018C00075000 C 10/18/14 75.0 1.72 1.76
QCOM 141018C00077500 C 10/18/14 77.5 0.92 0.96
QCOM 141018C00080000 C 10/18/14 80.0 0.47 0.50
QCOM 141018C00082500 C 10/18/14 82.5 0.23 0.25
QCOM 141018C00085000 C 10/18/14 85.0 0.12 0.14
QCOM 141018C00087500 C 10/18/14 87.5 0.05 0.08
QCOM 141018C00090000 C 10/18/14 90.0 0.03 0.05
QCOM 141018C00095000 C 10/18/14 95.0 0.00 0.04
QCOM 141018C00100000 C 10/18/14 100.0 0.00 0.03
QCOM 141018P00055000 P 10/18/14 55.0 0.04 0.07
QCOM 141018P00060000 P 10/18/14 60.0 0.10 0.15
QCOM 141018P00065000 P 10/18/14 65.0 0.39 0.42
QCOM 141018P00067500 P 10/18/14 67.5 0.69 0.72
QCOM 141018P00070000 P 10/18/14 70.0 1.20 1.24
QCOM 141018P00072500 P 10/18/14 72.5 2.04 2.09
QCOM 141018P00075000 P 10/18/14 75.0 3.25 3.40
QCOM 141018P00077500 P 10/18/14 77.5 4.95 5.10
QCOM 141018P00080000 P 10/18/14 80.0 6.95 7.20
QCOM 141018P00082500 P 10/18/14 82.5 8.75 9.50
QCOM 141018P00085000 P 10/18/14 85.0 10.85 11.85
QCOM 141018P00087500 P 10/18/14 87.5 12.25 14.75
QCOM 141018P00090000 P 10/18/14 90.0 14.30 17.45
QCOM 141018P00095000 P 10/18/14 95.0 19.25 22.10
QCOM 141018P00100000 P 10/18/14 100.0 24.30 27.45
QCOM 150117C00030000 C 01/17/15 30.0 42.05 45.55
QCOM 150117C00035000 C 01/17/15 35.0 37.15 41.15
QCOM 150117C00040000 C 01/17/15 40.0 33.30 35.40
QCOM 150117C00045000 C 01/17/15 45.0 28.35 30.25
QCOM 150117C00050000 C 01/17/15 50.0 23.65 24.80
QCOM 150117C00052500 C 01/17/15 52.5 20.50 23.05
QCOM 150117C00055000 C 01/17/15 55.0 18.55 19.70
QCOM 150117C00057500 C 01/17/15 57.5 16.25 18.25
QCOM 150117C00060000 C 01/17/15 60.0 13.90 15.20
QCOM 150117C00062500 C 01/17/15 62.5 11.60 12.80
QCOM 150117C00065000 C 01/17/15 65.0 9.55 10.10
QCOM 150117C00067500 C 01/17/15 67.5 7.45 7.70
QCOM 150117C00070000 C 01/17/15 70.0 5.75 5.90
QCOM 150117C00072500 C 01/17/15 72.5 4.25 4.40
QCOM 150117C00075000 C 01/17/15 75.0 3.05 3.10
QCOM 150117C00077500 C 01/17/15 77.5 2.11 2.17
QCOM 150117C00080000 C 01/17/15 80.0 1.40 1.46
QCOM 150117C00082500 C 01/17/15 82.5 0.91 0.97
QCOM 150117C00085000 C 01/17/15 85.0 0.57 0.62
QCOM 150117C00087500 C 01/17/15 87.5 0.36 0.41
QCOM 150117C00090000 C 01/17/15 90.0 0.22 0.27
QCOM 150117C00095000 C 01/17/15 95.0 0.10 0.13
QCOM 150117C00100000 C 01/17/15 100.0 0.04 0.05
QCOM 150117C00105000 C 01/17/15 105.0 0.02 0.05
QCOM 150117C00110000 C 01/17/15 110.0 0.01 0.04
QCOM 150117P00030000 P 01/17/15 30.0 0.01 0.03
QCOM 150117P00035000 P 01/17/15 35.0 0.00 0.03
QCOM 150117P00040000 P 01/17/15 40.0 0.02 0.05
QCOM 150117P00045000 P 01/17/15 45.0 0.06 0.09
QCOM 150117P00050000 P 01/17/15 50.0 0.11 0.15
QCOM 150117P00052500 P 01/17/15 52.5 0.17 0.21
QCOM 150117P00055000 P 01/17/15 55.0 0.26 0.29
QCOM 150117P00057500 P 01/17/15 57.5 0.38 0.43
QCOM 150117P00060000 P 01/17/15 60.0 0.55 0.60
QCOM 150117P00062500 P 01/17/15 62.5 0.85 0.90
QCOM 150117P00065000 P 01/17/15 65.0 1.25 1.30
QCOM 150117P00067500 P 01/17/15 67.5 1.81 1.85
QCOM 150117P00070000 P 01/17/15 70.0 2.59 2.64
QCOM 150117P00072500 P 01/17/15 72.5 3.55 3.70
QCOM 150117P00075000 P 01/17/15 75.0 4.85 5.00
QCOM 150117P00077500 P 01/17/15 77.5 6.40 6.60
QCOM 150117P00080000 P 01/17/15 80.0 8.20 8.40
QCOM 150117P00082500 P 01/17/15 82.5 10.10 10.40
QCOM 150117P00085000 P 01/17/15 85.0 11.40 12.60
QCOM 150117P00087500 P 01/17/15 87.5 13.55 14.90
QCOM 150117P00090000 P 01/17/15 90.0 15.85 17.25
QCOM 150117P00095000 P 01/17/15 95.0 20.00 22.60
QCOM 150117P00100000 P 01/17/15 100.0 25.35 27.25
QCOM 150117P00105000 P 01/17/15 105.0 30.35 32.60
QCOM 150117P00110000 P 01/17/15 110.0 35.35 37.70
QCOM 160115C00040000 C 01/15/16 40.0 32.00 36.15
QCOM 160115C00045000 C 01/15/16 45.0 27.00 31.15
QCOM 160115C00050000 C 01/15/16 50.0 23.70 26.30
QCOM 160115C00055000 C 01/15/16 55.0 19.35 21.60
QCOM 160115C00057500 C 01/15/16 57.5 16.70 19.10
QCOM 160115C00060000 C 01/15/16 60.0 15.35 16.55
QCOM 160115C00062500 C 01/15/16 62.5 13.50 13.85
QCOM 160115C00065000 C 01/15/16 65.0 11.80 12.30
QCOM 160115C00067500 C 01/15/16 67.5 10.25 10.55
QCOM 160115C00070000 C 01/15/16 70.0 8.95 9.10
QCOM 160115C00072500 C 01/15/16 72.5 7.65 7.80
QCOM 160115C00075000 C 01/15/16 75.0 6.45 6.65
QCOM 160115C00077500 C 01/15/16 77.5 5.40 5.65
QCOM 160115C00080000 C 01/15/16 80.0 4.55 4.75
QCOM 160115C00082500 C 01/15/16 82.5 3.85 3.95
QCOM 160115C00085000 C 01/15/16 85.0 3.15 3.30
QCOM 160115C00087500 C 01/15/16 87.5 2.58 2.72
QCOM 160115C00090000 C 01/15/16 90.0 2.16 2.25
QCOM 160115C00095000 C 01/15/16 95.0 1.42 1.53
QCOM 160115C00100000 C 01/15/16 100.0 0.93 1.00
QCOM 160115C00105000 C 01/15/16 105.0 0.59 0.71
QCOM 160115C00110000 C 01/15/16 110.0 0.39 0.50
QCOM 160115C00115000 C 01/15/16 115.0 0.30 0.34
QCOM 160115C00120000 C 01/15/16 120.0 0.16 0.26
QCOM 160115P00040000 P 01/15/16 40.0 0.42 0.50
QCOM 160115P00045000 P 01/15/16 45.0 0.72 0.81
QCOM 160115P00050000 P 01/15/16 50.0 1.22 1.32
QCOM 160115P00055000 P 01/15/16 55.0 1.99 2.06
QCOM 160115P00057500 P 01/15/16 57.5 2.48 2.62
QCOM 160115P00060000 P 01/15/16 60.0 3.05 3.25
QCOM 160115P00062500 P 01/15/16 62.5 3.80 3.95
QCOM 160115P00065000 P 01/15/16 65.0 4.60 4.80
QCOM 160115P00067500 P 01/15/16 67.5 5.65 5.70
QCOM 160115P00070000 P 01/15/16 70.0 6.70 6.90
QCOM 160115P00072500 P 01/15/16 72.5 7.90 8.10
QCOM 160115P00075000 P 01/15/16 75.0 9.25 9.45
QCOM 160115P00077500 P 01/15/16 77.5 10.65 11.00
QCOM 160115P00080000 P 01/15/16 80.0 12.25 12.60
QCOM 160115P00082500 P 01/15/16 82.5 14.00 14.35
QCOM 160115P00085000 P 01/15/16 85.0 15.85 16.20
QCOM 160115P00087500 P 01/15/16 87.5 17.75 18.15
QCOM 160115P00090000 P 01/15/16 90.0 18.70 20.40
QCOM 160115P00095000 P 01/15/16 95.0 22.00 24.65
QCOM 160115P00100000 P 01/15/16 100.0 26.45 29.15
QCOM 160115P00105000 P 01/15/16 105.0 31.10 33.90
QCOM 160115P00110000 P 01/15/16 110.0 35.90 38.90
QCOM 160115P00115000 P 01/15/16 115.0 40.65 45.00
QCOM 160115P00120000 P 01/15/16 120.0 45.55 50.00

OPRA data is delayed 15 minutes.