Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 180427C00035000 C Apr 27, 2018 35.0 14.25 18.80
QCOM 180427C00040000 C Apr 27, 2018 40.0 9.15 13.80
QCOM 180427C00041000 C Apr 27, 2018 41.0 8.30 12.80
QCOM 180427C00042000 C Apr 27, 2018 42.0 7.50 11.80
QCOM 180427C00043000 C Apr 27, 2018 43.0 7.00 10.95
QCOM 180427C00044000 C Apr 27, 2018 44.0 5.95 9.35
QCOM 180427C00045000 C Apr 27, 2018 45.0 5.00 9.00
QCOM 180427C00045500 C Apr 27, 2018 45.5 4.00 8.40
QCOM 180427C00046000 C Apr 27, 2018 46.0 5.15 8.00
QCOM 180427C00046500 C Apr 27, 2018 46.5 3.65 6.85
QCOM 180427C00047000 C Apr 27, 2018 47.0 3.05 6.50
QCOM 180427C00047500 C Apr 27, 2018 47.5 3.35 5.20
QCOM 180427C00048000 C Apr 27, 2018 48.0 2.82 4.70
QCOM 180427C00048500 C Apr 27, 2018 48.5 2.35 4.30
QCOM 180427C00049000 C Apr 27, 2018 49.0 1.95 3.85
QCOM 180427C00049500 C Apr 27, 2018 49.5 1.56 3.25
QCOM 180427C00050000 C Apr 27, 2018 50.0 2.15 2.80
QCOM 180427C00050500 C Apr 27, 2018 50.5 0.93 2.75
QCOM 180427C00051000 C Apr 27, 2018 51.0 1.50 1.88
QCOM 180427C00051500 C Apr 27, 2018 51.5 1.07 2.06
QCOM 180427C00052000 C Apr 27, 2018 52.0 0.95 1.43
QCOM 180427C00052500 C Apr 27, 2018 52.5 0.63 1.00
QCOM 180427C00053000 C Apr 27, 2018 53.0 0.65 1.62
QCOM 180427C00053500 C Apr 27, 2018 53.5 0.45 1.07
QCOM 180427C00054000 C Apr 27, 2018 54.0 0.40 0.65
QCOM 180427C00054500 C Apr 27, 2018 54.5 0.02 1.00
QCOM 180427C00055000 C Apr 27, 2018 55.0 0.22 0.56
QCOM 180427C00055500 C Apr 27, 2018 55.5 0.10 0.67
QCOM 180427C00056000 C Apr 27, 2018 56.0 0.00 0.25
QCOM 180427C00056500 C Apr 27, 2018 56.5 0.00 0.25
QCOM 180427C00057000 C Apr 27, 2018 57.0 0.11 0.15
QCOM 180427C00057500 C Apr 27, 2018 57.5 0.00 0.80
QCOM 180427C00058000 C Apr 27, 2018 58.0 0.05 0.71
QCOM 180427C00058500 C Apr 27, 2018 58.5 0.00 0.68
QCOM 180427C00059000 C Apr 27, 2018 59.0 0.04 0.65
QCOM 180427C00059500 C Apr 27, 2018 59.5 0.00 0.61
QCOM 180427C00060000 C Apr 27, 2018 60.0 0.07 0.34
QCOM 180427C00060500 C Apr 27, 2018 60.5 0.00 0.57
QCOM 180427C00061000 C Apr 27, 2018 61.0 0.00 0.55
QCOM 180427C00061500 C Apr 27, 2018 61.5 0.00 0.53
QCOM 180427C00062000 C Apr 27, 2018 62.0 0.05 0.53
QCOM 180427C00062500 C Apr 27, 2018 62.5 0.00 0.52
QCOM 180427C00063000 C Apr 27, 2018 63.0 0.00 0.50
QCOM 180427C00063500 C Apr 27, 2018 63.5 0.00 0.50
QCOM 180427C00064000 C Apr 27, 2018 64.0 0.00 0.47
QCOM 180427C00064500 C Apr 27, 2018 64.5 0.00 0.47
QCOM 180427C00065000 C Apr 27, 2018 65.0 0.00 0.08
QCOM 180427C00066000 C Apr 27, 2018 66.0 0.00 0.41
QCOM 180427C00067000 C Apr 27, 2018 67.0 0.00 0.41
QCOM 180427C00068000 C Apr 27, 2018 68.0 0.00 0.41
QCOM 180427C00069000 C Apr 27, 2018 69.0 0.00 0.35
QCOM 180427C00070000 C Apr 27, 2018 70.0 0.00 0.33
QCOM 180427C00071000 C Apr 27, 2018 71.0 0.00 0.28
QCOM 180427C00072000 C Apr 27, 2018 72.0 0.00 0.29
QCOM 180427C00073000 C Apr 27, 2018 73.0 0.00 0.27
QCOM 180427C00074000 C Apr 27, 2018 74.0 0.00 0.28
QCOM 180427C00075000 C Apr 27, 2018 75.0 0.00 0.27
QCOM 180427C00076000 C Apr 27, 2018 76.0 0.00 0.25
QCOM 180427C00077000 C Apr 27, 2018 77.0 0.00 0.24
QCOM 180427C00078000 C Apr 27, 2018 78.0 0.00 0.24
QCOM 180427C00079000 C Apr 27, 2018 79.0 0.00 0.22
QCOM 180427C00080000 C Apr 27, 2018 80.0 0.00 0.22
QCOM 180427C00085000 C Apr 27, 2018 85.0 0.00 0.24
QCOM 180427C00090000 C Apr 27, 2018 90.0 0.00 0.23
QCOM 180427P00035000 P Apr 27, 2018 35.0 0.00 0.30
QCOM 180427P00040000 P Apr 27, 2018 40.0 0.03 0.52
QCOM 180427P00041000 P Apr 27, 2018 41.0 0.00 0.53
QCOM 180427P00042000 P Apr 27, 2018 42.0 0.00 0.60
QCOM 180427P00043000 P Apr 27, 2018 43.0 0.00 0.64
QCOM 180427P00044000 P Apr 27, 2018 44.0 0.00 0.71
QCOM 180427P00045000 P Apr 27, 2018 45.0 0.14 0.78
QCOM 180427P00045500 P Apr 27, 2018 45.5 0.01 0.81
QCOM 180427P00046000 P Apr 27, 2018 46.0 0.05 0.84
QCOM 180427P00046500 P Apr 27, 2018 46.5 0.00 0.92
QCOM 180427P00047000 P Apr 27, 2018 47.0 0.01 1.00
QCOM 180427P00047500 P Apr 27, 2018 47.5 0.01 0.33
QCOM 180427P00048000 P Apr 27, 2018 48.0 0.04 0.45
QCOM 180427P00048500 P Apr 27, 2018 48.5 0.04 1.29
QCOM 180427P00049000 P Apr 27, 2018 49.0 0.08 1.39
QCOM 180427P00049500 P Apr 27, 2018 49.5 0.00 1.54
QCOM 180427P00050000 P Apr 27, 2018 50.0 0.75 0.90
QCOM 180427P00050500 P Apr 27, 2018 50.5 0.57 1.04
QCOM 180427P00051000 P Apr 27, 2018 51.0 0.75 1.30
QCOM 180427P00051500 P Apr 27, 2018 51.5 1.20 1.50
QCOM 180427P00052000 P Apr 27, 2018 52.0 0.74 2.58
QCOM 180427P00052500 P Apr 27, 2018 52.5 1.75 2.16
QCOM 180427P00053000 P Apr 27, 2018 53.0 1.30 2.66
QCOM 180427P00053500 P Apr 27, 2018 53.5 1.65 3.55
QCOM 180427P00054000 P Apr 27, 2018 54.0 1.98 3.90
QCOM 180427P00054500 P Apr 27, 2018 54.5 2.43 4.30
QCOM 180427P00055000 P Apr 27, 2018 55.0 3.60 4.70
QCOM 180427P00055500 P Apr 27, 2018 55.5 3.35 5.25
QCOM 180427P00056000 P Apr 27, 2018 56.0 3.80 6.45
QCOM 180427P00056500 P Apr 27, 2018 56.5 3.60 7.60
QCOM 180427P00057000 P Apr 27, 2018 57.0 4.00 8.20
QCOM 180427P00057500 P Apr 27, 2018 57.5 4.45 8.60
QCOM 180427P00058000 P Apr 27, 2018 58.0 4.40 9.00
QCOM 180427P00058500 P Apr 27, 2018 58.5 5.00 9.50
QCOM 180427P00059000 P Apr 27, 2018 59.0 6.00 10.00
QCOM 180427P00059500 P Apr 27, 2018 59.5 5.85 10.50
QCOM 180427P00060000 P Apr 27, 2018 60.0 6.50 11.00
QCOM 180427P00060500 P Apr 27, 2018 60.5 7.00 11.50
QCOM 180427P00061000 P Apr 27, 2018 61.0 7.45 12.00
QCOM 180427P00061500 P Apr 27, 2018 61.5 8.00 12.50
QCOM 180427P00062000 P Apr 27, 2018 62.0 8.45 13.00
QCOM 180427P00062500 P Apr 27, 2018 62.5 8.85 13.50
QCOM 180427P00063000 P Apr 27, 2018 63.0 9.45 14.00
QCOM 180427P00063500 P Apr 27, 2018 63.5 10.00 14.50
QCOM 180427P00064000 P Apr 27, 2018 64.0 10.35 15.00
QCOM 180427P00064500 P Apr 27, 2018 64.5 11.00 15.30
QCOM 180427P00065000 P Apr 27, 2018 65.0 11.35 16.00
QCOM 180427P00066000 P Apr 27, 2018 66.0 12.35 16.85
QCOM 180427P00067000 P Apr 27, 2018 67.0 13.15 17.90
QCOM 180427P00068000 P Apr 27, 2018 68.0 14.25 19.00
QCOM 180427P00069000 P Apr 27, 2018 69.0 15.25 20.00
QCOM 180427P00070000 P Apr 27, 2018 70.0 16.40 21.00
QCOM 180427P00071000 P Apr 27, 2018 71.0 17.20 22.00
QCOM 180427P00072000 P Apr 27, 2018 72.0 18.15 22.95
QCOM 180427P00073000 P Apr 27, 2018 73.0 19.10 23.85
QCOM 180427P00074000 P Apr 27, 2018 74.0 20.45 25.00
QCOM 180427P00075000 P Apr 27, 2018 75.0 21.25 25.85
QCOM 180427P00076000 P Apr 27, 2018 76.0 22.30 27.00
QCOM 180427P00077000 P Apr 27, 2018 77.0 23.20 28.00
QCOM 180427P00078000 P Apr 27, 2018 78.0 24.20 29.00
QCOM 180427P00079000 P Apr 27, 2018 79.0 25.15 29.80
QCOM 180427P00080000 P Apr 27, 2018 80.0 26.10 30.90
QCOM 180427P00085000 P Apr 27, 2018 85.0 31.20 36.00
QCOM 180427P00090000 P Apr 27, 2018 90.0 36.25 40.90
QCOM 180504C00035000 C May 04, 2018 35.0 14.20 18.80
QCOM 180504C00040000 C May 04, 2018 40.0 9.20 14.00
QCOM 180504C00045000 C May 04, 2018 45.0 4.30 8.85
QCOM 180504C00047000 C May 04, 2018 47.0 4.10 5.75
QCOM 180504C00048000 C May 04, 2018 48.0 3.20 4.95
QCOM 180504C00049000 C May 04, 2018 49.0 2.31 3.65
QCOM 180504C00050000 C May 04, 2018 50.0 1.65 2.99
QCOM 180504C00051000 C May 04, 2018 51.0 1.10 2.45
QCOM 180504C00052000 C May 04, 2018 52.0 1.14 1.99
QCOM 180504C00053000 C May 04, 2018 53.0 0.90 1.15
QCOM 180504C00054000 C May 04, 2018 54.0 0.65 1.67
QCOM 180504C00055000 C May 04, 2018 55.0 0.30 0.94
QCOM 180504C00056000 C May 04, 2018 56.0 0.20 1.16
QCOM 180504C00057000 C May 04, 2018 57.0 0.16 0.99
QCOM 180504C00058000 C May 04, 2018 58.0 0.00 0.38
QCOM 180504C00059000 C May 04, 2018 59.0 0.00 0.72
QCOM 180504C00060000 C May 04, 2018 60.0 0.02 0.45
QCOM 180504C00061000 C May 04, 2018 61.0 0.00 0.57
QCOM 180504C00062000 C May 04, 2018 62.0 0.00 0.49
QCOM 180504C00063000 C May 04, 2018 63.0 0.00 0.52
QCOM 180504C00064000 C May 04, 2018 64.0 0.00 0.49
QCOM 180504C00065000 C May 04, 2018 65.0 0.00 0.40
QCOM 180504C00070000 C May 04, 2018 70.0 0.00 0.40
QCOM 180504C00075000 C May 04, 2018 75.0 0.00 0.34
QCOM 180504C00080000 C May 04, 2018 80.0 0.00 0.28
QCOM 180504P00035000 P May 04, 2018 35.0 0.00 0.39
QCOM 180504P00040000 P May 04, 2018 40.0 0.00 0.53
QCOM 180504P00045000 P May 04, 2018 45.0 0.01 0.86
QCOM 180504P00047000 P May 04, 2018 47.0 0.18 1.11
QCOM 180504P00048000 P May 04, 2018 48.0 0.03 0.75
QCOM 180504P00049000 P May 04, 2018 49.0 0.02 1.61
QCOM 180504P00050000 P May 04, 2018 50.0 0.24 1.10
QCOM 180504P00051000 P May 04, 2018 51.0 0.64 1.95
QCOM 180504P00052000 P May 04, 2018 52.0 1.15 2.48
QCOM 180504P00053000 P May 04, 2018 53.0 1.68 3.00
QCOM 180504P00054000 P May 04, 2018 54.0 2.35 4.20
QCOM 180504P00055000 P May 04, 2018 55.0 3.15 4.90
QCOM 180504P00056000 P May 04, 2018 56.0 4.00 5.80
QCOM 180504P00057000 P May 04, 2018 57.0 3.40 7.90
QCOM 180504P00058000 P May 04, 2018 58.0 4.30 8.90
QCOM 180504P00059000 P May 04, 2018 59.0 5.30 9.90
QCOM 180504P00060000 P May 04, 2018 60.0 6.30 10.90
QCOM 180504P00061000 P May 04, 2018 61.0 7.20 11.85
QCOM 180504P00062000 P May 04, 2018 62.0 8.25 13.00
QCOM 180504P00063000 P May 04, 2018 63.0 9.30 14.00
QCOM 180504P00064000 P May 04, 2018 64.0 10.25 15.00
QCOM 180504P00065000 P May 04, 2018 65.0 11.15 15.75
QCOM 180504P00070000 P May 04, 2018 70.0 16.15 20.75
QCOM 180504P00075000 P May 04, 2018 75.0 21.15 25.75
QCOM 180504P00080000 P May 04, 2018 80.0 26.10 30.75
QCOM 180511C00035000 C May 11, 2018 35.0 14.15 18.90
QCOM 180511C00040000 C May 11, 2018 40.0 10.10 14.00
QCOM 180511C00045000 C May 11, 2018 45.0 6.35 8.60
QCOM 180511C00047000 C May 11, 2018 47.0 4.15 6.05
QCOM 180511C00048000 C May 11, 2018 48.0 3.30 5.25
QCOM 180511C00049000 C May 11, 2018 49.0 3.20 4.50
QCOM 180511C00050000 C May 11, 2018 50.0 2.53 3.80
QCOM 180511C00051000 C May 11, 2018 51.0 1.80 3.05
QCOM 180511C00052000 C May 11, 2018 52.0 1.55 1.90
QCOM 180511C00053000 C May 11, 2018 53.0 1.10 1.60
QCOM 180511C00054000 C May 11, 2018 54.0 0.61 1.41
QCOM 180511C00055000 C May 11, 2018 55.0 0.45 1.07
QCOM 180511C00056000 C May 11, 2018 56.0 0.20 1.44
QCOM 180511C00057000 C May 11, 2018 57.0 0.15 0.74
QCOM 180511C00058000 C May 11, 2018 58.0 0.01 0.45
QCOM 180511C00059000 C May 11, 2018 59.0 0.00 0.89
QCOM 180511C00060000 C May 11, 2018 60.0 0.06 0.80
QCOM 180511C00061000 C May 11, 2018 61.0 0.00 0.66
QCOM 180511C00062000 C May 11, 2018 62.0 0.00 0.59
QCOM 180511C00065000 C May 11, 2018 65.0 0.00 0.49
QCOM 180511C00070000 C May 11, 2018 70.0 0.00 0.43
QCOM 180511C00075000 C May 11, 2018 75.0 0.00 0.38
QCOM 180511C00080000 C May 11, 2018 80.0 0.00 0.32
QCOM 180511P00035000 P May 11, 2018 35.0 0.00 0.44
QCOM 180511P00040000 P May 11, 2018 40.0 0.00 0.30
QCOM 180511P00045000 P May 11, 2018 45.0 0.02 0.67
QCOM 180511P00047000 P May 11, 2018 47.0 0.29 1.38
QCOM 180511P00048000 P May 11, 2018 48.0 0.40 1.32
QCOM 180511P00049000 P May 11, 2018 49.0 0.60 1.89
QCOM 180511P00050000 P May 11, 2018 50.0 1.06 1.69
QCOM 180511P00051000 P May 11, 2018 51.0 1.46 2.64
QCOM 180511P00052000 P May 11, 2018 52.0 1.69 3.05
QCOM 180511P00053000 P May 11, 2018 53.0 2.31 3.75
QCOM 180511P00054000 P May 11, 2018 54.0 3.20 4.30
QCOM 180511P00055000 P May 11, 2018 55.0 3.35 5.05
QCOM 180511P00056000 P May 11, 2018 56.0 4.70 5.90
QCOM 180511P00057000 P May 11, 2018 57.0 5.05 6.70
QCOM 180511P00058000 P May 11, 2018 58.0 6.25 7.50
QCOM 180511P00059000 P May 11, 2018 59.0 5.95 9.90
QCOM 180511P00060000 P May 11, 2018 60.0 6.40 11.00
QCOM 180511P00061000 P May 11, 2018 61.0 7.30 11.80
QCOM 180511P00062000 P May 11, 2018 62.0 8.50 13.00
QCOM 180511P00065000 P May 11, 2018 65.0 11.25 15.85
QCOM 180511P00070000 P May 11, 2018 70.0 16.15 20.75
QCOM 180511P00075000 P May 11, 2018 75.0 21.20 26.00
QCOM 180511P00080000 P May 11, 2018 80.0 26.15 30.90
QCOM 180518C00030000 C May 18, 2018 30.0 19.25 23.80
QCOM 180518C00035000 C May 18, 2018 35.0 14.90 18.35
QCOM 180518C00040000 C May 18, 2018 40.0 10.15 13.40
QCOM 180518C00045000 C May 18, 2018 45.0 5.95 7.90
QCOM 180518C00050000 C May 18, 2018 50.0 2.95 3.20
QCOM 180518C00052500 C May 18, 2018 52.5 1.70 1.92
QCOM 180518C00055000 C May 18, 2018 55.0 0.85 0.98
QCOM 180518C00057500 C May 18, 2018 57.5 0.27 0.52
QCOM 180518C00060000 C May 18, 2018 60.0 0.20 0.29
QCOM 180518C00062500 C May 18, 2018 62.5 0.09 0.29
QCOM 180518C00065000 C May 18, 2018 65.0 0.11 0.19
QCOM 180518C00067500 C May 18, 2018 67.5 0.06 0.23
QCOM 180518C00070000 C May 18, 2018 70.0 0.01 0.21
QCOM 180518C00072500 C May 18, 2018 72.5 0.04 0.20
QCOM 180518C00075000 C May 18, 2018 75.0 0.01 0.10
QCOM 180518C00080000 C May 18, 2018 80.0 0.01 0.04
QCOM 180518C00085000 C May 18, 2018 85.0 0.00 0.05
QCOM 180518C00090000 C May 18, 2018 90.0 0.00 0.26
QCOM 180518C00095000 C May 18, 2018 95.0 0.00 0.24
QCOM 180518P00030000 P May 18, 2018 30.0 0.00 0.03
QCOM 180518P00035000 P May 18, 2018 35.0 0.00 0.05
QCOM 180518P00040000 P May 18, 2018 40.0 0.10 0.19
QCOM 180518P00045000 P May 18, 2018 45.0 0.10 0.58
QCOM 180518P00050000 P May 18, 2018 50.0 1.44 1.60
QCOM 180518P00052500 P May 18, 2018 52.5 2.63 2.88
QCOM 180518P00055000 P May 18, 2018 55.0 4.25 4.50
QCOM 180518P00057500 P May 18, 2018 57.5 5.50 6.65
QCOM 180518P00060000 P May 18, 2018 60.0 8.15 9.00
QCOM 180518P00062500 P May 18, 2018 62.5 9.40 12.95
QCOM 180518P00065000 P May 18, 2018 65.0 11.35 16.00
QCOM 180518P00067500 P May 18, 2018 67.5 14.35 17.90
QCOM 180518P00070000 P May 18, 2018 70.0 16.65 20.35
QCOM 180518P00072500 P May 18, 2018 72.5 19.00 23.50
QCOM 180518P00075000 P May 18, 2018 75.0 21.20 26.00
QCOM 180518P00080000 P May 18, 2018 80.0 26.35 31.00
QCOM 180518P00085000 P May 18, 2018 85.0 31.40 35.95
QCOM 180518P00090000 P May 18, 2018 90.0 37.75 41.00
QCOM 180518P00095000 P May 18, 2018 95.0 41.80 45.25
QCOM 180525C00035000 C May 25, 2018 35.0 14.20 19.00
QCOM 180525C00040000 C May 25, 2018 40.0 9.30 14.00
QCOM 180525C00043000 C May 25, 2018 43.0 6.55 11.10
QCOM 180525C00044000 C May 25, 2018 44.0 6.35 9.70
QCOM 180525C00045000 C May 25, 2018 45.0 6.10 8.10
QCOM 180525C00046000 C May 25, 2018 46.0 5.40 7.15
QCOM 180525C00046500 C May 25, 2018 46.5 4.75 6.90
QCOM 180525C00047000 C May 25, 2018 47.0 4.45 6.50
QCOM 180525C00047500 C May 25, 2018 47.5 4.10 6.05
QCOM 180525C00048000 C May 25, 2018 48.0 3.65 5.75
QCOM 180525C00048500 C May 25, 2018 48.5 3.30 5.40
QCOM 180525C00049000 C May 25, 2018 49.0 3.60 4.75
QCOM 180525C00049500 C May 25, 2018 49.5 3.05 4.65
QCOM 180525C00050000 C May 25, 2018 50.0 3.00 4.25
QCOM 180525C00050500 C May 25, 2018 50.5 2.70 4.10
QCOM 180525C00051000 C May 25, 2018 51.0 2.03 3.65
QCOM 180525C00051500 C May 25, 2018 51.5 1.75 3.35
QCOM 180525C00052000 C May 25, 2018 52.0 1.48 2.78
QCOM 180525C00052500 C May 25, 2018 52.5 1.51 2.55
QCOM 180525C00053000 C May 25, 2018 53.0 1.06 2.87
QCOM 180525C00053500 C May 25, 2018 53.5 0.88 2.68
QCOM 180525C00054000 C May 25, 2018 54.0 0.95 2.50
QCOM 180525C00054500 C May 25, 2018 54.5 0.82 2.35
QCOM 180525C00055000 C May 25, 2018 55.0 0.51 2.19
QCOM 180525C00055500 C May 25, 2018 55.5 0.41 2.05
QCOM 180525C00056000 C May 25, 2018 56.0 0.51 1.92
QCOM 180525C00056500 C May 25, 2018 56.5 0.28 1.79
QCOM 180525C00057000 C May 25, 2018 57.0 0.03 1.68
QCOM 180525C00057500 C May 25, 2018 57.5 0.02 1.57
QCOM 180525C00058000 C May 25, 2018 58.0 0.02 1.47
QCOM 180525C00058500 C May 25, 2018 58.5 0.03 1.38
QCOM 180525C00059000 C May 25, 2018 59.0 0.03 1.28
QCOM 180525C00059500 C May 25, 2018 59.5 0.04 1.20
QCOM 180525C00060000 C May 25, 2018 60.0 0.03 1.06
QCOM 180525C00060500 C May 25, 2018 60.5 0.03 0.90
QCOM 180525C00061000 C May 25, 2018 61.0 0.03 0.75
QCOM 180525C00061500 C May 25, 2018 61.5 0.00 0.91
QCOM 180525C00062000 C May 25, 2018 62.0 0.00 0.86
QCOM 180525C00062500 C May 25, 2018 62.5 0.04 0.82
QCOM 180525C00063000 C May 25, 2018 63.0 0.02 0.77
QCOM 180525C00063500 C May 25, 2018 63.5 0.01 0.72
QCOM 180525C00064000 C May 25, 2018 64.0 0.01 0.67
QCOM 180525C00065000 C May 25, 2018 65.0 0.01 0.62
QCOM 180525C00066000 C May 25, 2018 66.0 0.00 0.60
QCOM 180525C00067000 C May 25, 2018 67.0 0.00 0.56
QCOM 180525C00070000 C May 25, 2018 70.0 0.00 0.35
QCOM 180525C00075000 C May 25, 2018 75.0 0.00 0.40
QCOM 180525C00080000 C May 25, 2018 80.0 0.00 0.36
QCOM 180525P00035000 P May 25, 2018 35.0 0.00 0.51
QCOM 180525P00040000 P May 25, 2018 40.0 0.02 0.68
QCOM 180525P00043000 P May 25, 2018 43.0 0.12 1.03
QCOM 180525P00044000 P May 25, 2018 44.0 0.21 1.15
QCOM 180525P00045000 P May 25, 2018 45.0 0.03 1.34
QCOM 180525P00046000 P May 25, 2018 46.0 0.44 1.54
QCOM 180525P00046500 P May 25, 2018 46.5 0.02 1.66
QCOM 180525P00047000 P May 25, 2018 47.0 0.43 1.79
QCOM 180525P00047500 P May 25, 2018 47.5 0.50 1.15
QCOM 180525P00048000 P May 25, 2018 48.0 0.58 1.22
QCOM 180525P00048500 P May 25, 2018 48.5 0.71 2.18
QCOM 180525P00049000 P May 25, 2018 49.0 0.81 1.55
QCOM 180525P00049500 P May 25, 2018 49.5 0.92 2.52
QCOM 180525P00050000 P May 25, 2018 50.0 1.08 1.90
QCOM 180525P00050500 P May 25, 2018 50.5 1.25 2.95
QCOM 180525P00051000 P May 25, 2018 51.0 1.45 3.05
QCOM 180525P00051500 P May 25, 2018 51.5 2.20 3.10
QCOM 180525P00052000 P May 25, 2018 52.0 1.94 3.45
QCOM 180525P00052500 P May 25, 2018 52.5 2.22 3.50
QCOM 180525P00053000 P May 25, 2018 53.0 2.53 4.20
QCOM 180525P00053500 P May 25, 2018 53.5 2.86 4.55
QCOM 180525P00054000 P May 25, 2018 54.0 3.35 4.70
QCOM 180525P00054500 P May 25, 2018 54.5 3.70 5.15
QCOM 180525P00055000 P May 25, 2018 55.0 3.70 5.45
QCOM 180525P00055500 P May 25, 2018 55.5 3.90 6.00
QCOM 180525P00056000 P May 25, 2018 56.0 4.45 5.75
QCOM 180525P00056500 P May 25, 2018 56.5 4.80 6.65
QCOM 180525P00057000 P May 25, 2018 57.0 5.15 7.10
QCOM 180525P00057500 P May 25, 2018 57.5 5.65 7.40
QCOM 180525P00058000 P May 25, 2018 58.0 6.05 7.90
QCOM 180525P00058500 P May 25, 2018 58.5 6.50 8.30
QCOM 180525P00059000 P May 25, 2018 59.0 6.90 8.80
QCOM 180525P00059500 P May 25, 2018 59.5 7.35 9.25
QCOM 180525P00060000 P May 25, 2018 60.0 7.05 10.40
QCOM 180525P00060500 P May 25, 2018 60.5 6.90 11.50
QCOM 180525P00061000 P May 25, 2018 61.0 7.35 11.90
QCOM 180525P00061500 P May 25, 2018 61.5 7.90 12.40
QCOM 180525P00062000 P May 25, 2018 62.0 8.30 13.00
QCOM 180525P00062500 P May 25, 2018 62.5 8.75 13.50
QCOM 180525P00063000 P May 25, 2018 63.0 9.30 13.85
QCOM 180525P00063500 P May 25, 2018 63.5 9.75 14.45
QCOM 180525P00064000 P May 25, 2018 64.0 10.25 14.85
QCOM 180525P00065000 P May 25, 2018 65.0 11.30 16.00
QCOM 180525P00066000 P May 25, 2018 66.0 12.35 17.00
QCOM 180525P00067000 P May 25, 2018 67.0 13.15 17.90
QCOM 180525P00070000 P May 25, 2018 70.0 16.15 21.00
QCOM 180525P00075000 P May 25, 2018 75.0 21.15 25.90
QCOM 180525P00080000 P May 25, 2018 80.0 26.15 30.75
QCOM 180601C00035000 C Jun 01, 2018 35.0 14.20 19.00
QCOM 180601C00040000 C Jun 01, 2018 40.0 9.35 13.95
QCOM 180601C00045000 C Jun 01, 2018 45.0 6.65 9.40
QCOM 180601C00048000 C Jun 01, 2018 48.0 4.40 7.00
QCOM 180601C00049000 C Jun 01, 2018 49.0 3.20 6.40
QCOM 180601C00050000 C Jun 01, 2018 50.0 1.90 5.60
QCOM 180601C00051000 C Jun 01, 2018 51.0 1.27 5.00
QCOM 180601C00052000 C Jun 01, 2018 52.0 1.50 4.90
QCOM 180601C00053000 C Jun 01, 2018 53.0 1.70 4.25
QCOM 180601C00054000 C Jun 01, 2018 54.0 0.68 4.85
QCOM 180601C00055000 C Jun 01, 2018 55.0 0.45 1.60
QCOM 180601C00056000 C Jun 01, 2018 56.0 0.03 4.75
QCOM 180601C00057000 C Jun 01, 2018 57.0 0.17 3.40
QCOM 180601C00058000 C Jun 01, 2018 58.0 0.50 3.35
QCOM 180601C00059000 C Jun 01, 2018 59.0 0.00 2.99
QCOM 180601C00060000 C Jun 01, 2018 60.0 0.05 2.94
QCOM 180601C00061000 C Jun 01, 2018 61.0 0.00 2.63
QCOM 180601C00062000 C Jun 01, 2018 62.0 0.00 2.96
QCOM 180601C00065000 C Jun 01, 2018 65.0 0.00 2.09
QCOM 180601C00070000 C Jun 01, 2018 70.0 0.00 0.20
QCOM 180601C00075000 C Jun 01, 2018 75.0 0.00 3.95
QCOM 180601C00080000 C Jun 01, 2018 80.0 0.00 3.85
QCOM 180601P00035000 P Jun 01, 2018 35.0 0.00 2.03
QCOM 180601P00040000 P Jun 01, 2018 40.0 0.00 1.02
QCOM 180601P00045000 P Jun 01, 2018 45.0 0.03 3.20
QCOM 180601P00048000 P Jun 01, 2018 48.0 0.76 1.50
QCOM 180601P00049000 P Jun 01, 2018 49.0 1.00 4.10
QCOM 180601P00050000 P Jun 01, 2018 50.0 1.35 4.00
QCOM 180601P00051000 P Jun 01, 2018 51.0 0.73 4.50
QCOM 180601P00052000 P Jun 01, 2018 52.0 1.43 5.20
QCOM 180601P00053000 P Jun 01, 2018 53.0 2.97 6.00
QCOM 180601P00054000 P Jun 01, 2018 54.0 3.80 6.60
QCOM 180601P00055000 P Jun 01, 2018 55.0 3.30 7.20
QCOM 180601P00056000 P Jun 01, 2018 56.0 4.15 8.00
QCOM 180601P00057000 P Jun 01, 2018 57.0 5.15 9.00
QCOM 180601P00058000 P Jun 01, 2018 58.0 5.75 9.80
QCOM 180601P00059000 P Jun 01, 2018 59.0 7.10 10.55
QCOM 180601P00060000 P Jun 01, 2018 60.0 7.05 11.60
QCOM 180601P00061000 P Jun 01, 2018 61.0 8.00 12.50
QCOM 180601P00062000 P Jun 01, 2018 62.0 8.95 13.50
QCOM 180601P00065000 P Jun 01, 2018 65.0 11.85 16.40
QCOM 180601P00070000 P Jun 01, 2018 70.0 16.70 21.35
QCOM 180601P00075000 P Jun 01, 2018 75.0 21.70 26.35
QCOM 180601P00080000 P Jun 01, 2018 80.0 26.55 31.30
QCOM 180615C00030000 C Jun 15, 2018 30.0 20.05 23.50
QCOM 180615C00035000 C Jun 15, 2018 35.0 15.35 19.00
QCOM 180615C00040000 C Jun 15, 2018 40.0 10.30 14.00
QCOM 180615C00045000 C Jun 15, 2018 45.0 7.00 8.20
QCOM 180615C00050000 C Jun 15, 2018 50.0 3.45 3.75
QCOM 180615C00052500 C Jun 15, 2018 52.5 2.24 2.37
QCOM 180615C00055000 C Jun 15, 2018 55.0 1.31 1.50
QCOM 180615C00057500 C Jun 15, 2018 57.5 0.61 0.95
QCOM 180615C00060000 C Jun 15, 2018 60.0 0.37 0.63
QCOM 180615C00062500 C Jun 15, 2018 62.5 0.25 0.44
QCOM 180615C00065000 C Jun 15, 2018 65.0 0.18 0.24
QCOM 180615C00067500 C Jun 15, 2018 67.5 0.05 0.30
QCOM 180615C00070000 C Jun 15, 2018 70.0 0.08 0.15
QCOM 180615C00072500 C Jun 15, 2018 72.5 0.06 0.21
QCOM 180615C00075000 C Jun 15, 2018 75.0 0.00 0.14
QCOM 180615C00077500 C Jun 15, 2018 77.5 0.00 0.36
QCOM 180615C00080000 C Jun 15, 2018 80.0 0.00 0.07
QCOM 180615C00085000 C Jun 15, 2018 85.0 0.01 0.05
QCOM 180615C00090000 C Jun 15, 2018 90.0 0.00 0.28
QCOM 180615C00095000 C Jun 15, 2018 95.0 0.00 0.24
QCOM 180615C00100000 C Jun 15, 2018 100.0 0.00 0.24
QCOM 180615P00030000 P Jun 15, 2018 30.0 0.02 0.03
QCOM 180615P00035000 P Jun 15, 2018 35.0 0.03 0.09
QCOM 180615P00040000 P Jun 15, 2018 40.0 0.11 0.41
QCOM 180615P00045000 P Jun 15, 2018 45.0 0.83 1.05
QCOM 180615P00050000 P Jun 15, 2018 50.0 2.30 2.54
QCOM 180615P00052500 P Jun 15, 2018 52.5 3.65 3.85
QCOM 180615P00055000 P Jun 15, 2018 55.0 4.40 5.65
QCOM 180615P00057500 P Jun 15, 2018 57.5 6.20 7.45
QCOM 180615P00060000 P Jun 15, 2018 60.0 9.30 10.30
QCOM 180615P00062500 P Jun 15, 2018 62.5 11.25 13.25
QCOM 180615P00065000 P Jun 15, 2018 65.0 13.90 15.85
QCOM 180615P00067500 P Jun 15, 2018 67.5 15.35 18.25
QCOM 180615P00070000 P Jun 15, 2018 70.0 17.45 19.30
QCOM 180615P00072500 P Jun 15, 2018 72.5 19.60 23.40
QCOM 180615P00075000 P Jun 15, 2018 75.0 21.90 26.25
QCOM 180615P00077500 P Jun 15, 2018 77.5 24.45 28.75
QCOM 180615P00080000 P Jun 15, 2018 80.0 27.10 30.80
QCOM 180615P00085000 P Jun 15, 2018 85.0 31.55 36.30
QCOM 180615P00090000 P Jun 15, 2018 90.0 36.55 41.20
QCOM 180615P00095000 P Jun 15, 2018 95.0 41.50 46.35
QCOM 180615P00100000 P Jun 15, 2018 100.0 46.50 51.05
QCOM 180720C00030000 C Jul 20, 2018 30.0 19.20 24.00
QCOM 180720C00035000 C Jul 20, 2018 35.0 14.30 19.00
QCOM 180720C00040000 C Jul 20, 2018 40.0 10.55 14.00
QCOM 180720C00045000 C Jul 20, 2018 45.0 6.40 8.70
QCOM 180720C00050000 C Jul 20, 2018 50.0 3.90 5.15
QCOM 180720C00052500 C Jul 20, 2018 52.5 2.75 3.15
QCOM 180720C00055000 C Jul 20, 2018 55.0 1.75 2.44
QCOM 180720C00057500 C Jul 20, 2018 57.5 1.17 1.59
QCOM 180720C00060000 C Jul 20, 2018 60.0 0.61 1.33
QCOM 180720C00062500 C Jul 20, 2018 62.5 0.47 0.87
QCOM 180720C00065000 C Jul 20, 2018 65.0 0.13 1.02
QCOM 180720C00067500 C Jul 20, 2018 67.5 0.09 0.84
QCOM 180720C00070000 C Jul 20, 2018 70.0 0.12 0.20
QCOM 180720C00072500 C Jul 20, 2018 72.5 0.07 0.19
QCOM 180720C00075000 C Jul 20, 2018 75.0 0.00 0.15
QCOM 180720C00077500 C Jul 20, 2018 77.5 0.00 0.38
QCOM 180720C00080000 C Jul 20, 2018 80.0 0.03 0.10
QCOM 180720C00085000 C Jul 20, 2018 85.0 0.00 0.33
QCOM 180720C00090000 C Jul 20, 2018 90.0 0.00 0.23
QCOM 180720C00095000 C Jul 20, 2018 95.0 0.00 0.26
QCOM 180720C00100000 C Jul 20, 2018 100.0 0.00 0.25
QCOM 180720P00030000 P Jul 20, 2018 30.0 0.00 0.51
QCOM 180720P00035000 P Jul 20, 2018 35.0 0.06 0.69
QCOM 180720P00040000 P Jul 20, 2018 40.0 0.30 0.65
QCOM 180720P00045000 P Jul 20, 2018 45.0 1.24 1.40
QCOM 180720P00050000 P Jul 20, 2018 50.0 2.88 3.00
QCOM 180720P00052500 P Jul 20, 2018 52.5 4.05 5.15
QCOM 180720P00055000 P Jul 20, 2018 55.0 5.65 6.90
QCOM 180720P00057500 P Jul 20, 2018 57.5 6.45 8.85
QCOM 180720P00060000 P Jul 20, 2018 60.0 9.10 9.95
QCOM 180720P00062500 P Jul 20, 2018 62.5 11.50 12.90
QCOM 180720P00065000 P Jul 20, 2018 65.0 12.95 16.25
QCOM 180720P00067500 P Jul 20, 2018 67.5 14.35 19.00
QCOM 180720P00070000 P Jul 20, 2018 70.0 17.05 21.15
QCOM 180720P00072500 P Jul 20, 2018 72.5 19.20 24.00
QCOM 180720P00075000 P Jul 20, 2018 75.0 21.75 26.30
QCOM 180720P00077500 P Jul 20, 2018 77.5 24.10 28.90
QCOM 180720P00080000 P Jul 20, 2018 80.0 26.70 31.30
QCOM 180720P00085000 P Jul 20, 2018 85.0 31.55 36.20
QCOM 180720P00090000 P Jul 20, 2018 90.0 36.55 41.15
QCOM 180720P00095000 P Jul 20, 2018 95.0 41.50 46.10
QCOM 180720P00100000 P Jul 20, 2018 100.0 46.50 51.40
QCOM 180921C00030000 C Sep 21, 2018 30.0 20.00 23.20
QCOM 180921C00035000 C Sep 21, 2018 35.0 14.45 18.95
QCOM 180921C00040000 C Sep 21, 2018 40.0 10.65 13.65
QCOM 180921C00045000 C Sep 21, 2018 45.0 6.90 8.45
QCOM 180921C00050000 C Sep 21, 2018 50.0 4.75 6.15
QCOM 180921C00052500 C Sep 21, 2018 52.5 3.80 5.00
QCOM 180921C00055000 C Sep 21, 2018 55.0 2.56 3.80
QCOM 180921C00057500 C Sep 21, 2018 57.5 1.90 3.15
QCOM 180921C00060000 C Sep 21, 2018 60.0 1.33 1.69
QCOM 180921C00062500 C Sep 21, 2018 62.5 0.90 2.07
QCOM 180921C00065000 C Sep 21, 2018 65.0 0.60 0.81
QCOM 180921C00067500 C Sep 21, 2018 67.5 0.34 0.80
QCOM 180921C00070000 C Sep 21, 2018 70.0 0.16 0.50
QCOM 180921C00072500 C Sep 21, 2018 72.5 0.05 0.87
QCOM 180921C00075000 C Sep 21, 2018 75.0 0.13 0.47
QCOM 180921C00077500 C Sep 21, 2018 77.5 0.02 0.18
QCOM 180921C00080000 C Sep 21, 2018 80.0 0.05 0.35
QCOM 180921C00085000 C Sep 21, 2018 85.0 0.00 0.41
QCOM 180921C00090000 C Sep 21, 2018 90.0 0.00 0.36
QCOM 180921C00095000 C Sep 21, 2018 95.0 0.00 0.34
QCOM 180921C00100000 C Sep 21, 2018 100.0 0.00 0.25
QCOM 180921P00030000 P Sep 21, 2018 30.0 0.10 0.32
QCOM 180921P00035000 P Sep 21, 2018 35.0 0.11 0.56
QCOM 180921P00040000 P Sep 21, 2018 40.0 0.92 1.05
QCOM 180921P00045000 P Sep 21, 2018 45.0 2.03 2.50
QCOM 180921P00050000 P Sep 21, 2018 50.0 3.15 4.20
QCOM 180921P00052500 P Sep 21, 2018 52.5 5.10 6.50
QCOM 180921P00055000 P Sep 21, 2018 55.0 6.60 8.05
QCOM 180921P00057500 P Sep 21, 2018 57.5 7.70 9.85
QCOM 180921P00060000 P Sep 21, 2018 60.0 9.20 11.80
QCOM 180921P00062500 P Sep 21, 2018 62.5 11.40 13.15
QCOM 180921P00065000 P Sep 21, 2018 65.0 13.50 16.10
QCOM 180921P00067500 P Sep 21, 2018 67.5 15.30 18.75
QCOM 180921P00070000 P Sep 21, 2018 70.0 17.65 21.25
QCOM 180921P00072500 P Sep 21, 2018 72.5 19.50 24.20
QCOM 180921P00075000 P Sep 21, 2018 75.0 21.90 26.50
QCOM 180921P00077500 P Sep 21, 2018 77.5 24.30 29.00
QCOM 180921P00080000 P Sep 21, 2018 80.0 26.75 31.50
QCOM 180921P00085000 P Sep 21, 2018 85.0 31.70 36.40
QCOM 180921P00090000 P Sep 21, 2018 90.0 36.70 41.25
QCOM 180921P00095000 P Sep 21, 2018 95.0 41.55 46.40
QCOM 180921P00100000 P Sep 21, 2018 100.0 46.50 51.10
QCOM 181019C00030000 C Oct 19, 2018 30.0 19.20 23.95
QCOM 181019C00035000 C Oct 19, 2018 35.0 14.60 18.95
QCOM 181019C00040000 C Oct 19, 2018 40.0 11.35 13.25
QCOM 181019C00045000 C Oct 19, 2018 45.0 7.55 9.65
QCOM 181019C00050000 C Oct 19, 2018 50.0 5.15 6.50
QCOM 181019C00052500 C Oct 19, 2018 52.5 3.90 5.30
QCOM 181019C00055000 C Oct 19, 2018 55.0 2.86 4.20
QCOM 181019C00057500 C Oct 19, 2018 57.5 1.02 2.52
QCOM 181019C00060000 C Oct 19, 2018 60.0 1.43 2.91
QCOM 181019C00062500 C Oct 19, 2018 62.5 0.43 2.07
QCOM 181019C00065000 C Oct 19, 2018 65.0 0.43 1.50
QCOM 181019C00067500 C Oct 19, 2018 67.5 0.32 0.75
QCOM 181019C00070000 C Oct 19, 2018 70.0 0.37 1.24
QCOM 181019C00072500 C Oct 19, 2018 72.5 0.13 0.99
QCOM 181019C00075000 C Oct 19, 2018 75.0 0.09 0.47
QCOM 181019C00080000 C Oct 19, 2018 80.0 0.00 0.22
QCOM 181019C00085000 C Oct 19, 2018 85.0 0.00 0.42
QCOM 181019C00090000 C Oct 19, 2018 90.0 0.00 0.36
QCOM 181019C00095000 C Oct 19, 2018 95.0 0.00 0.34
QCOM 181019P00030000 P Oct 19, 2018 30.0 0.10 0.35
QCOM 181019P00035000 P Oct 19, 2018 35.0 0.33 0.55
QCOM 181019P00040000 P Oct 19, 2018 40.0 1.07 1.37
QCOM 181019P00045000 P Oct 19, 2018 45.0 2.28 2.41
QCOM 181019P00050000 P Oct 19, 2018 50.0 3.30 4.35
QCOM 181019P00052500 P Oct 19, 2018 52.5 4.30 6.85
QCOM 181019P00055000 P Oct 19, 2018 55.0 6.90 7.55
QCOM 181019P00057500 P Oct 19, 2018 57.5 7.75 10.10
QCOM 181019P00060000 P Oct 19, 2018 60.0 9.90 11.45
QCOM 181019P00062500 P Oct 19, 2018 62.5 11.50 14.00
QCOM 181019P00065000 P Oct 19, 2018 65.0 13.65 16.15
QCOM 181019P00067500 P Oct 19, 2018 67.5 15.45 18.85
QCOM 181019P00070000 P Oct 19, 2018 70.0 17.75 21.80
QCOM 181019P00072500 P Oct 19, 2018 72.5 19.50 24.20
QCOM 181019P00075000 P Oct 19, 2018 75.0 22.00 26.50
QCOM 181019P00080000 P Oct 19, 2018 80.0 26.75 31.40
QCOM 181019P00085000 P Oct 19, 2018 85.0 31.70 36.40
QCOM 181019P00090000 P Oct 19, 2018 90.0 36.70 41.25
QCOM 181019P00095000 P Oct 19, 2018 95.0 41.55 46.40
QCOM 190118C00030000 C Jan 18, 2019 30.0 21.25 24.00
QCOM 190118C00035000 C Jan 18, 2019 35.0 16.15 18.30
QCOM 190118C00040000 C Jan 18, 2019 40.0 12.35 13.70
QCOM 190118C00045000 C Jan 18, 2019 45.0 8.65 10.25
QCOM 190118C00050000 C Jan 18, 2019 50.0 5.90 7.35
QCOM 190118C00052500 C Jan 18, 2019 52.5 4.60 5.30
QCOM 190118C00055000 C Jan 18, 2019 55.0 3.60 4.35
QCOM 190118C00057500 C Jan 18, 2019 57.5 2.60 3.15
QCOM 190118C00060000 C Jan 18, 2019 60.0 2.15 2.62
QCOM 190118C00062500 C Jan 18, 2019 62.5 1.11 1.90
QCOM 190118C00065000 C Jan 18, 2019 65.0 1.20 2.22
QCOM 190118C00067500 C Jan 18, 2019 67.5 0.80 1.22
QCOM 190118C00070000 C Jan 18, 2019 70.0 0.62 0.85
QCOM 190118C00072500 C Jan 18, 2019 72.5 0.40 1.45
QCOM 190118C00075000 C Jan 18, 2019 75.0 0.35 0.73
QCOM 190118C00077500 C Jan 18, 2019 77.5 0.10 0.65
QCOM 190118C00080000 C Jan 18, 2019 80.0 0.09 0.58
QCOM 190118C00085000 C Jan 18, 2019 85.0 0.00 0.24
QCOM 190118C00090000 C Jan 18, 2019 90.0 0.06 0.23
QCOM 190118C00095000 C Jan 18, 2019 95.0 0.00 0.39
QCOM 190118C00100000 C Jan 18, 2019 100.0 0.02 0.15
QCOM 190118C00105000 C Jan 18, 2019 105.0 0.00 0.15
QCOM 190118P00030000 P Jan 18, 2019 30.0 0.11 0.46
QCOM 190118P00035000 P Jan 18, 2019 35.0 0.71 0.97
QCOM 190118P00040000 P Jan 18, 2019 40.0 1.46 1.70
QCOM 190118P00045000 P Jan 18, 2019 45.0 3.00 3.15
QCOM 190118P00050000 P Jan 18, 2019 50.0 4.85 5.35
QCOM 190118P00052500 P Jan 18, 2019 52.5 5.40 6.60
QCOM 190118P00055000 P Jan 18, 2019 55.0 7.70 8.30
QCOM 190118P00057500 P Jan 18, 2019 57.5 8.10 10.00
QCOM 190118P00060000 P Jan 18, 2019 60.0 11.05 11.95
QCOM 190118P00062500 P Jan 18, 2019 62.5 12.45 13.65
QCOM 190118P00065000 P Jan 18, 2019 65.0 14.15 16.75
QCOM 190118P00067500 P Jan 18, 2019 67.5 16.20 19.00
QCOM 190118P00070000 P Jan 18, 2019 70.0 19.55 21.05
QCOM 190118P00072500 P Jan 18, 2019 72.5 20.55 24.30
QCOM 190118P00075000 P Jan 18, 2019 75.0 22.65 26.60
QCOM 190118P00077500 P Jan 18, 2019 77.5 24.55 29.00
QCOM 190118P00080000 P Jan 18, 2019 80.0 27.55 30.85
QCOM 190118P00085000 P Jan 18, 2019 85.0 31.75 36.40
QCOM 190118P00090000 P Jan 18, 2019 90.0 36.70 41.40
QCOM 190118P00095000 P Jan 18, 2019 95.0 41.55 46.20
QCOM 190118P00100000 P Jan 18, 2019 100.0 46.50 51.20
QCOM 190118P00105000 P Jan 18, 2019 105.0 51.60 56.40
QCOM 200117C00025000 C Jan 17, 2020 25.0 24.30 28.90
QCOM 200117C00030000 C Jan 17, 2020 30.0 19.50 23.80
QCOM 200117C00035000 C Jan 17, 2020 35.0 17.00 18.00
QCOM 200117C00040000 C Jan 17, 2020 40.0 13.00 14.35
QCOM 200117C00045000 C Jan 17, 2020 45.0 10.45 11.65
QCOM 200117C00050000 C Jan 17, 2020 50.0 8.10 9.00
QCOM 200117C00052500 C Jan 17, 2020 52.5 6.75 7.50
QCOM 200117C00055000 C Jan 17, 2020 55.0 6.05 6.40
QCOM 200117C00057500 C Jan 17, 2020 57.5 4.95 5.55
QCOM 200117C00060000 C Jan 17, 2020 60.0 4.20 4.60
QCOM 200117C00062500 C Jan 17, 2020 62.5 3.15 4.85
QCOM 200117C00065000 C Jan 17, 2020 65.0 3.00 3.30
QCOM 200117C00067500 C Jan 17, 2020 67.5 2.38 3.15
QCOM 200117C00070000 C Jan 17, 2020 70.0 2.00 2.55
QCOM 200117C00072500 C Jan 17, 2020 72.5 0.93 2.90
QCOM 200117C00075000 C Jan 17, 2020 75.0 0.88 1.80
QCOM 200117C00077500 C Jan 17, 2020 77.5 0.80 2.04
QCOM 200117C00080000 C Jan 17, 2020 80.0 0.80 1.01
QCOM 200117C00085000 C Jan 17, 2020 85.0 0.34 1.49
QCOM 200117C00090000 C Jan 17, 2020 90.0 0.14 1.24
QCOM 200117C00095000 C Jan 17, 2020 95.0 0.13 0.68
QCOM 200117C00100000 C Jan 17, 2020 100.0 0.11 0.50
QCOM 200117P00025000 P Jan 17, 2020 25.0 0.55 0.85
QCOM 200117P00030000 P Jan 17, 2020 30.0 0.61 1.53
QCOM 200117P00035000 P Jan 17, 2020 35.0 2.32 2.50
QCOM 200117P00040000 P Jan 17, 2020 40.0 3.55 4.10
QCOM 200117P00045000 P Jan 17, 2020 45.0 5.50 5.75
QCOM 200117P00050000 P Jan 17, 2020 50.0 7.20 8.10
QCOM 200117P00052500 P Jan 17, 2020 52.5 8.70 9.50
QCOM 200117P00055000 P Jan 17, 2020 55.0 9.75 11.00
QCOM 200117P00057500 P Jan 17, 2020 57.5 11.95 14.40
QCOM 200117P00060000 P Jan 17, 2020 60.0 13.30 15.90
QCOM 200117P00062500 P Jan 17, 2020 62.5 13.70 16.35
QCOM 200117P00065000 P Jan 17, 2020 65.0 16.10 19.55
QCOM 200117P00067500 P Jan 17, 2020 67.5 18.10 21.45
QCOM 200117P00070000 P Jan 17, 2020 70.0 19.25 23.45
QCOM 200117P00072500 P Jan 17, 2020 72.5 21.40 25.50
QCOM 200117P00075000 P Jan 17, 2020 75.0 23.40 27.50
QCOM 200117P00077500 P Jan 17, 2020 77.5 26.25 29.10
QCOM 200117P00080000 P Jan 17, 2020 80.0 27.80 32.00
QCOM 200117P00085000 P Jan 17, 2020 85.0 32.25 36.80
QCOM 200117P00090000 P Jan 17, 2020 90.0 36.70 41.40
QCOM 200117P00095000 P Jan 17, 2020 95.0 41.50 46.40
QCOM 200117P00100000 P Jan 17, 2020 100.0 46.50 51.20
OPRA data is delayed 15 minutes.