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 (2015-03-20)Premium Content

Qualcomm Inc (QCOM)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 150529C00049000 C 05/29/15 49.0 20.15 23.60
QCOM 150529C00050000 C 05/29/15 50.0 19.15 22.60
QCOM 150529C00052500 C 05/29/15 52.5 16.70 18.75
QCOM 150529C00055000 C 05/29/15 55.0 14.30 16.25
QCOM 150529C00057500 C 05/29/15 57.5 11.85 14.75
QCOM 150529C00058500 C 05/29/15 58.5 10.85 14.15
QCOM 150529C00059000 C 05/29/15 59.0 10.35 13.65
QCOM 150529C00059500 C 05/29/15 59.5 9.80 12.75
QCOM 150529C00060000 C 05/29/15 60.0 9.30 12.75
QCOM 150529C00060500 C 05/29/15 60.5 8.80 10.75
QCOM 150529C00061000 C 05/29/15 61.0 8.30 10.25
QCOM 150529C00061500 C 05/29/15 61.5 7.80 9.75
QCOM 150529C00062000 C 05/29/15 62.0 7.30 9.30
QCOM 150529C00062500 C 05/29/15 62.5 6.80 9.00
QCOM 150529C00063000 C 05/29/15 63.0 6.30 8.70
QCOM 150529C00063500 C 05/29/15 63.5 5.80 7.70
QCOM 150529C00064000 C 05/29/15 64.0 5.30 7.45
QCOM 150529C00064500 C 05/29/15 64.5 4.80 6.90
QCOM 150529C00065000 C 05/29/15 65.0 4.30 6.20
QCOM 150529C00065500 C 05/29/15 65.5 3.80 5.85
QCOM 150529C00066000 C 05/29/15 66.0 3.30 5.35
QCOM 150529C00066500 C 05/29/15 66.5 3.00 4.75
QCOM 150529C00067000 C 05/29/15 67.0 2.38 4.20
QCOM 150529C00067500 C 05/29/15 67.5 2.30 3.70
QCOM 150529C00068000 C 05/29/15 68.0 1.76 3.20
QCOM 150529C00068500 C 05/29/15 68.5 2.21 2.96
QCOM 150529C00069000 C 05/29/15 69.0 1.71 2.25
QCOM 150529C00069500 C 05/29/15 69.5 1.54 1.73
QCOM 150529C00070000 C 05/29/15 70.0 1.14 1.27
QCOM 150529C00070500 C 05/29/15 70.5 0.77 0.89
QCOM 150529C00071000 C 05/29/15 71.0 0.47 0.54
QCOM 150529C00071500 C 05/29/15 71.5 0.26 0.34
QCOM 150529C00072000 C 05/29/15 72.0 0.13 0.16
QCOM 150529C00072500 C 05/29/15 72.5 0.06 0.09
QCOM 150529C00073000 C 05/29/15 73.0 0.03 0.05
QCOM 150529C00073500 C 05/29/15 73.5 0.01 0.04
QCOM 150529C00074000 C 05/29/15 74.0 0.00 0.03
QCOM 150529C00074500 C 05/29/15 74.5 0.00 0.02
QCOM 150529C00075000 C 05/29/15 75.0 0.00 0.02
QCOM 150529C00075500 C 05/29/15 75.5 0.00 0.02
QCOM 150529C00076000 C 05/29/15 76.0 0.00 0.02
QCOM 150529C00076500 C 05/29/15 76.5 0.00 0.13
QCOM 150529C00077000 C 05/29/15 77.0 0.00 0.51
QCOM 150529C00078000 C 05/29/15 78.0 0.00 0.51
QCOM 150529C00079000 C 05/29/15 79.0 0.00 0.13
QCOM 150529C00080000 C 05/29/15 80.0 0.00 0.13
QCOM 150529C00081000 C 05/29/15 81.0 0.00 0.13
QCOM 150529C00085000 C 05/29/15 85.0 0.00 0.13
QCOM 150529C00090000 C 05/29/15 90.0 0.00 0.13
QCOM 150529C00095000 C 05/29/15 95.0 0.00 0.13
QCOM 150529C00100000 C 05/29/15 100.0 0.00 0.13
QCOM 150529P00049000 P 05/29/15 49.0 0.00 0.13
QCOM 150529P00050000 P 05/29/15 50.0 0.00 0.13
QCOM 150529P00052500 P 05/29/15 52.5 0.00 0.13
QCOM 150529P00055000 P 05/29/15 55.0 0.00 0.13
QCOM 150529P00057500 P 05/29/15 57.5 0.00 0.13
QCOM 150529P00058500 P 05/29/15 58.5 0.00 0.13
QCOM 150529P00059000 P 05/29/15 59.0 0.00 0.13
QCOM 150529P00059500 P 05/29/15 59.5 0.00 0.13
QCOM 150529P00060000 P 05/29/15 60.0 0.00 0.13
QCOM 150529P00060500 P 05/29/15 60.5 0.00 0.11
QCOM 150529P00061000 P 05/29/15 61.0 0.00 0.13
QCOM 150529P00061500 P 05/29/15 61.5 0.00 0.13
QCOM 150529P00062000 P 05/29/15 62.0 0.00 0.13
QCOM 150529P00062500 P 05/29/15 62.5 0.00 0.11
QCOM 150529P00063000 P 05/29/15 63.0 0.00 0.11
QCOM 150529P00063500 P 05/29/15 63.5 0.00 0.13
QCOM 150529P00064000 P 05/29/15 64.0 0.00 0.11
QCOM 150529P00064500 P 05/29/15 64.5 0.00 0.11
QCOM 150529P00065000 P 05/29/15 65.0 0.00 0.09
QCOM 150529P00065500 P 05/29/15 65.5 0.00 0.10
QCOM 150529P00066000 P 05/29/15 66.0 0.00 0.11
QCOM 150529P00066500 P 05/29/15 66.5 0.00 0.10
QCOM 150529P00067000 P 05/29/15 67.0 0.00 0.02
QCOM 150529P00067500 P 05/29/15 67.5 0.00 0.02
QCOM 150529P00068000 P 05/29/15 68.0 0.00 0.02
QCOM 150529P00068500 P 05/29/15 68.5 0.01 0.03
QCOM 150529P00069000 P 05/29/15 69.0 0.02 0.04
QCOM 150529P00069500 P 05/29/15 69.5 0.04 0.08
QCOM 150529P00070000 P 05/29/15 70.0 0.11 0.14
QCOM 150529P00070500 P 05/29/15 70.5 0.20 0.26
QCOM 150529P00071000 P 05/29/15 71.0 0.34 0.47
QCOM 150529P00071500 P 05/29/15 71.5 0.63 0.77
QCOM 150529P00072000 P 05/29/15 72.0 0.99 1.13
QCOM 150529P00072500 P 05/29/15 72.5 1.41 1.97
QCOM 150529P00073000 P 05/29/15 73.0 1.63 2.47
QCOM 150529P00073500 P 05/29/15 73.5 2.25 2.74
QCOM 150529P00074000 P 05/29/15 74.0 2.83 3.25
QCOM 150529P00074500 P 05/29/15 74.5 3.15 3.75
QCOM 150529P00075000 P 05/29/15 75.0 3.80 4.25
QCOM 150529P00075500 P 05/29/15 75.5 4.30 4.75
QCOM 150529P00076000 P 05/29/15 76.0 4.75 5.25
QCOM 150529P00076500 P 05/29/15 76.5 5.30 5.75
QCOM 150529P00077000 P 05/29/15 77.0 5.80 6.25
QCOM 150529P00078000 P 05/29/15 78.0 6.80 7.25
QCOM 150529P00079000 P 05/29/15 79.0 7.65 8.50
QCOM 150529P00080000 P 05/29/15 80.0 8.50 9.50
QCOM 150529P00081000 P 05/29/15 81.0 9.00 10.25
QCOM 150529P00085000 P 05/29/15 85.0 12.40 14.50
QCOM 150529P00090000 P 05/29/15 90.0 17.45 19.50
QCOM 150529P00095000 P 05/29/15 95.0 22.40 24.50
QCOM 150529P00100000 P 05/29/15 100.0 27.40 29.30
QCOM 150605C00059000 C 06/05/15 59.0 10.15 12.50
QCOM 150605C00060000 C 06/05/15 60.0 9.25 12.70
QCOM 150605C00060500 C 06/05/15 60.5 8.80 12.40
QCOM 150605C00061000 C 06/05/15 61.0 8.25 11.65
QCOM 150605C00061500 C 06/05/15 61.5 7.70 10.00
QCOM 150605C00062000 C 06/05/15 62.0 7.20 9.55
QCOM 150605C00062500 C 06/05/15 62.5 6.50 8.95
QCOM 150605C00063000 C 06/05/15 63.0 6.10 8.55
QCOM 150605C00063500 C 06/05/15 63.5 5.45 8.05
QCOM 150605C00064000 C 06/05/15 64.0 4.95 7.55
QCOM 150605C00064500 C 06/05/15 64.5 4.60 7.00
QCOM 150605C00065000 C 06/05/15 65.0 4.30 7.60
QCOM 150605C00065500 C 06/05/15 65.5 3.80 6.70
QCOM 150605C00066000 C 06/05/15 66.0 3.30 5.65
QCOM 150605C00066500 C 06/05/15 66.5 2.82 4.70
QCOM 150605C00067000 C 06/05/15 67.0 2.33 5.65
QCOM 150605C00067500 C 06/05/15 67.5 1.83 5.15
QCOM 150605C00068000 C 06/05/15 68.0 1.53 3.20
QCOM 150605C00068500 C 06/05/15 68.5 1.43 2.90
QCOM 150605C00069000 C 06/05/15 69.0 1.68 2.45
QCOM 150605C00069500 C 06/05/15 69.5 1.64 1.82
QCOM 150605C00070000 C 06/05/15 70.0 1.29 1.44
QCOM 150605C00070500 C 06/05/15 70.5 0.94 1.09
QCOM 150605C00071000 C 06/05/15 71.0 0.67 0.81
QCOM 150605C00071500 C 06/05/15 71.5 0.50 0.60
QCOM 150605C00072000 C 06/05/15 72.0 0.35 0.42
QCOM 150605C00072500 C 06/05/15 72.5 0.20 0.28
QCOM 150605C00073000 C 06/05/15 73.0 0.15 0.18
QCOM 150605C00073500 C 06/05/15 73.5 0.10 0.13
QCOM 150605C00074000 C 06/05/15 74.0 0.06 0.09
QCOM 150605C00074500 C 06/05/15 74.5 0.03 0.06
QCOM 150605C00075000 C 06/05/15 75.0 0.02 0.05
QCOM 150605C00075500 C 06/05/15 75.5 0.01 0.04
QCOM 150605C00076000 C 06/05/15 76.0 0.00 0.03
QCOM 150605C00076500 C 06/05/15 76.5 0.00 0.02
QCOM 150605C00077000 C 06/05/15 77.0 0.00 0.02
QCOM 150605C00078000 C 06/05/15 78.0 0.00 0.04
QCOM 150605C00079000 C 06/05/15 79.0 0.00 0.03
QCOM 150605C00080000 C 06/05/15 80.0 0.00 0.03
QCOM 150605C00081000 C 06/05/15 81.0 0.00 0.03
QCOM 150605P00059000 P 06/05/15 59.0 0.00 0.04
QCOM 150605P00060000 P 06/05/15 60.0 0.00 0.04
QCOM 150605P00060500 P 06/05/15 60.5 0.00 0.04
QCOM 150605P00061000 P 06/05/15 61.0 0.00 0.04
QCOM 150605P00061500 P 06/05/15 61.5 0.00 0.04
QCOM 150605P00062000 P 06/05/15 62.0 0.00 0.04
QCOM 150605P00062500 P 06/05/15 62.5 0.00 0.05
QCOM 150605P00063000 P 06/05/15 63.0 0.00 0.05
QCOM 150605P00063500 P 06/05/15 63.5 0.00 0.05
QCOM 150605P00064000 P 06/05/15 64.0 0.00 0.06
QCOM 150605P00064500 P 06/05/15 64.5 0.00 0.06
QCOM 150605P00065000 P 06/05/15 65.0 0.01 0.04
QCOM 150605P00065500 P 06/05/15 65.5 0.02 0.04
QCOM 150605P00066000 P 06/05/15 66.0 0.02 0.05
QCOM 150605P00066500 P 06/05/15 66.5 0.05 0.06
QCOM 150605P00067000 P 06/05/15 67.0 0.06 0.09
QCOM 150605P00067500 P 06/05/15 67.5 0.09 0.12
QCOM 150605P00068000 P 06/05/15 68.0 0.12 0.17
QCOM 150605P00068500 P 06/05/15 68.5 0.20 0.25
QCOM 150605P00069000 P 06/05/15 69.0 0.29 0.36
QCOM 150605P00069500 P 06/05/15 69.5 0.41 0.50
QCOM 150605P00070000 P 06/05/15 70.0 0.58 0.67
QCOM 150605P00070500 P 06/05/15 70.5 0.79 0.88
QCOM 150605P00071000 P 06/05/15 71.0 1.04 1.16
QCOM 150605P00071500 P 06/05/15 71.5 1.29 1.47
QCOM 150605P00072000 P 06/05/15 72.0 1.68 1.87
QCOM 150605P00072500 P 06/05/15 72.5 2.03 2.38
QCOM 150605P00073000 P 06/05/15 73.0 2.47 2.90
QCOM 150605P00073500 P 06/05/15 73.5 2.88 3.45
QCOM 150605P00074000 P 06/05/15 74.0 3.05 4.00
QCOM 150605P00074500 P 06/05/15 74.5 3.55 4.40
QCOM 150605P00075000 P 06/05/15 75.0 4.25 5.15
QCOM 150605P00075500 P 06/05/15 75.5 4.70 6.70
QCOM 150605P00076000 P 06/05/15 76.0 5.05 6.15
QCOM 150605P00076500 P 06/05/15 76.5 5.60 6.65
QCOM 150605P00077000 P 06/05/15 77.0 6.15 7.10
QCOM 150605P00078000 P 06/05/15 78.0 7.20 8.00
QCOM 150605P00079000 P 06/05/15 79.0 8.25 9.55
QCOM 150605P00080000 P 06/05/15 80.0 8.50 10.15
QCOM 150605P00081000 P 06/05/15 81.0 9.25 11.00
QCOM 150612C00059000 C 06/12/15 59.0 9.80 13.60
QCOM 150612C00060000 C 06/12/15 60.0 9.20 12.45
QCOM 150612C00061000 C 06/12/15 61.0 8.10 10.40
QCOM 150612C00061500 C 06/12/15 61.5 7.60 9.90
QCOM 150612C00062000 C 06/12/15 62.0 7.00 9.50
QCOM 150612C00062500 C 06/12/15 62.5 6.60 9.05
QCOM 150612C00063000 C 06/12/15 63.0 5.95 8.35
QCOM 150612C00063500 C 06/12/15 63.5 5.80 8.85
QCOM 150612C00064000 C 06/12/15 64.0 5.30 7.40
QCOM 150612C00064500 C 06/12/15 64.5 4.80 8.05
QCOM 150612C00065000 C 06/12/15 65.0 4.30 6.65
QCOM 150612C00065500 C 06/12/15 65.5 3.80 6.35
QCOM 150612C00066000 C 06/12/15 66.0 3.45 6.65
QCOM 150612C00066500 C 06/12/15 66.5 2.83 6.15
QCOM 150612C00067000 C 06/12/15 67.0 2.34 5.35
QCOM 150612C00067500 C 06/12/15 67.5 1.94 5.15
QCOM 150612C00068000 C 06/12/15 68.0 1.97 3.25
QCOM 150612C00068500 C 06/12/15 68.5 1.99 2.80
QCOM 150612C00069000 C 06/12/15 69.0 2.16 2.33
QCOM 150612C00069500 C 06/12/15 69.5 1.78 1.94
QCOM 150612C00070000 C 06/12/15 70.0 1.44 1.59
QCOM 150612C00070500 C 06/12/15 70.5 1.09 1.29
QCOM 150612C00071000 C 06/12/15 71.0 0.83 1.00
QCOM 150612C00071500 C 06/12/15 71.5 0.68 0.80
QCOM 150612C00072000 C 06/12/15 72.0 0.51 0.63
QCOM 150612C00072500 C 06/12/15 72.5 0.35 0.48
QCOM 150612C00073000 C 06/12/15 73.0 0.25 0.38
QCOM 150612C00073500 C 06/12/15 73.5 0.16 0.28
QCOM 150612C00074000 C 06/12/15 74.0 0.11 0.22
QCOM 150612C00074500 C 06/12/15 74.5 0.08 0.17
QCOM 150612C00075000 C 06/12/15 75.0 0.05 0.14
QCOM 150612C00075500 C 06/12/15 75.5 0.04 0.10
QCOM 150612C00076000 C 06/12/15 76.0 0.03 0.09
QCOM 150612C00076500 C 06/12/15 76.5 0.02 0.07
QCOM 150612C00077000 C 06/12/15 77.0 0.01 0.06
QCOM 150612C00078000 C 06/12/15 78.0 0.01 0.05
QCOM 150612C00079000 C 06/12/15 79.0 0.00 0.05
QCOM 150612C00080000 C 06/12/15 80.0 0.00 0.04
QCOM 150612P00059000 P 06/12/15 59.0 0.00 0.05
QCOM 150612P00060000 P 06/12/15 60.0 0.00 0.05
QCOM 150612P00061000 P 06/12/15 61.0 0.01 0.06
QCOM 150612P00061500 P 06/12/15 61.5 0.01 0.06
QCOM 150612P00062000 P 06/12/15 62.0 0.01 0.07
QCOM 150612P00062500 P 06/12/15 62.5 0.02 0.07
QCOM 150612P00063000 P 06/12/15 63.0 0.02 0.08
QCOM 150612P00063500 P 06/12/15 63.5 0.02 0.08
QCOM 150612P00064000 P 06/12/15 64.0 0.03 0.09
QCOM 150612P00064500 P 06/12/15 64.5 0.03 0.11
QCOM 150612P00065000 P 06/12/15 65.0 0.04 0.13
QCOM 150612P00065500 P 06/12/15 65.5 0.06 0.15
QCOM 150612P00066000 P 06/12/15 66.0 0.08 0.18
QCOM 150612P00066500 P 06/12/15 66.5 0.11 0.21
QCOM 150612P00067000 P 06/12/15 67.0 0.14 0.27
QCOM 150612P00067500 P 06/12/15 67.5 0.19 0.32
QCOM 150612P00068000 P 06/12/15 68.0 0.28 0.36
QCOM 150612P00068500 P 06/12/15 68.5 0.37 0.44
QCOM 150612P00069000 P 06/12/15 69.0 0.49 0.56
QCOM 150612P00069500 P 06/12/15 69.5 0.60 0.72
QCOM 150612P00070000 P 06/12/15 70.0 0.79 0.92
QCOM 150612P00070500 P 06/12/15 70.5 1.01 1.13
QCOM 150612P00071000 P 06/12/15 71.0 1.26 1.38
QCOM 150612P00071500 P 06/12/15 71.5 1.53 1.68
QCOM 150612P00072000 P 06/12/15 72.0 1.88 2.04
QCOM 150612P00072500 P 06/12/15 72.5 2.22 2.40
QCOM 150612P00073000 P 06/12/15 73.0 2.38 2.97
QCOM 150612P00073500 P 06/12/15 73.5 2.78 3.40
QCOM 150612P00074000 P 06/12/15 74.0 3.30 3.90
QCOM 150612P00074500 P 06/12/15 74.5 3.75 4.45
QCOM 150612P00075000 P 06/12/15 75.0 4.35 5.00
QCOM 150612P00075500 P 06/12/15 75.5 4.35 5.50
QCOM 150612P00076000 P 06/12/15 76.0 5.25 5.95
QCOM 150612P00076500 P 06/12/15 76.5 5.80 6.45
QCOM 150612P00077000 P 06/12/15 77.0 6.10 7.05
QCOM 150612P00078000 P 06/12/15 78.0 6.80 8.00
QCOM 150612P00079000 P 06/12/15 79.0 8.00 9.00
QCOM 150612P00080000 P 06/12/15 80.0 9.25 10.00
QCOM 150619C00035000 C 06/19/15 35.0 34.20 37.35
QCOM 150619C00040000 C 06/19/15 40.0 29.05 32.35
QCOM 150619C00045000 C 06/19/15 45.0 24.05 27.35
QCOM 150619C00050000 C 06/19/15 50.0 19.05 22.35
QCOM 150619C00055000 C 06/19/15 55.0 14.35 17.55
QCOM 150619C00057500 C 06/19/15 57.5 11.65 15.10
QCOM 150619C00059000 C 06/19/15 59.0 10.20 12.30
QCOM 150619C00060000 C 06/19/15 60.0 10.70 12.50
QCOM 150619C00061000 C 06/19/15 61.0 8.05 10.45
QCOM 150619C00062000 C 06/19/15 62.0 7.30 9.45
QCOM 150619C00062500 C 06/19/15 62.5 6.80 9.20
QCOM 150619C00063000 C 06/19/15 63.0 6.30 9.35
QCOM 150619C00063500 C 06/19/15 63.5 5.80 8.80
QCOM 150619C00064000 C 06/19/15 64.0 5.30 8.00
QCOM 150619C00064500 C 06/19/15 64.5 4.80 6.90
QCOM 150619C00065000 C 06/19/15 65.0 5.95 6.20
QCOM 150619C00065500 C 06/19/15 65.5 3.80 6.55
QCOM 150619C00066000 C 06/19/15 66.0 3.30 6.40
QCOM 150619C00066500 C 06/19/15 66.5 2.84 4.70
QCOM 150619C00067000 C 06/19/15 67.0 2.48 4.35
QCOM 150619C00067500 C 06/19/15 67.5 3.45 3.75
QCOM 150619C00068000 C 06/19/15 68.0 2.73 3.30
QCOM 150619C00068500 C 06/19/15 68.5 2.67 2.88
QCOM 150619C00069000 C 06/19/15 69.0 2.31 2.49
QCOM 150619C00069500 C 06/19/15 69.5 1.98 2.18
QCOM 150619C00070000 C 06/19/15 70.0 1.64 1.80
QCOM 150619C00070500 C 06/19/15 70.5 1.35 1.50
QCOM 150619C00071000 C 06/19/15 71.0 1.15 1.27
QCOM 150619C00071500 C 06/19/15 71.5 0.94 1.05
QCOM 150619C00072000 C 06/19/15 72.0 0.76 0.80
QCOM 150619C00072500 C 06/19/15 72.5 0.59 0.67
QCOM 150619C00073000 C 06/19/15 73.0 0.48 0.55
QCOM 150619C00073500 C 06/19/15 73.5 0.38 0.44
QCOM 150619C00074000 C 06/19/15 74.0 0.30 0.36
QCOM 150619C00074500 C 06/19/15 74.5 0.23 0.28
QCOM 150619C00075000 C 06/19/15 75.0 0.18 0.23
QCOM 150619C00075500 C 06/19/15 75.5 0.14 0.18
QCOM 150619C00076000 C 06/19/15 76.0 0.10 0.13
QCOM 150619C00076500 C 06/19/15 76.5 0.08 0.11
QCOM 150619C00077000 C 06/19/15 77.0 0.06 0.09
QCOM 150619C00077500 C 06/19/15 77.5 0.05 0.07
QCOM 150619C00078000 C 06/19/15 78.0 0.03 0.06
QCOM 150619C00078500 C 06/19/15 78.5 0.03 0.05
QCOM 150619C00080000 C 06/19/15 80.0 0.01 0.05
QCOM 150619C00085000 C 06/19/15 85.0 0.00 0.04
QCOM 150619C00090000 C 06/19/15 90.0 0.00 0.03
QCOM 150619C00095000 C 06/19/15 95.0 0.00 0.03
QCOM 150619C00100000 C 06/19/15 100.0 0.00 0.03
QCOM 150619P00035000 P 06/19/15 35.0 0.00 0.03
QCOM 150619P00040000 P 06/19/15 40.0 0.00 0.01
QCOM 150619P00045000 P 06/19/15 45.0 0.00 0.01
QCOM 150619P00050000 P 06/19/15 50.0 0.00 0.02
QCOM 150619P00055000 P 06/19/15 55.0 0.00 0.04
QCOM 150619P00057500 P 06/19/15 57.5 0.00 0.06
QCOM 150619P00059000 P 06/19/15 59.0 0.01 0.07
QCOM 150619P00060000 P 06/19/15 60.0 0.02 0.04
QCOM 150619P00061000 P 06/19/15 61.0 0.02 0.05
QCOM 150619P00062000 P 06/19/15 62.0 0.04 0.06
QCOM 150619P00062500 P 06/19/15 62.5 0.05 0.07
QCOM 150619P00063000 P 06/19/15 63.0 0.05 0.07
QCOM 150619P00063500 P 06/19/15 63.5 0.06 0.08
QCOM 150619P00064000 P 06/19/15 64.0 0.07 0.10
QCOM 150619P00064500 P 06/19/15 64.5 0.09 0.11
QCOM 150619P00065000 P 06/19/15 65.0 0.11 0.14
QCOM 150619P00065500 P 06/19/15 65.5 0.14 0.17
QCOM 150619P00066000 P 06/19/15 66.0 0.17 0.20
QCOM 150619P00066500 P 06/19/15 66.5 0.22 0.25
QCOM 150619P00067000 P 06/19/15 67.0 0.27 0.31
QCOM 150619P00067500 P 06/19/15 67.5 0.36 0.39
QCOM 150619P00068000 P 06/19/15 68.0 0.43 0.49
QCOM 150619P00068500 P 06/19/15 68.5 0.54 0.61
QCOM 150619P00069000 P 06/19/15 69.0 0.68 0.75
QCOM 150619P00069500 P 06/19/15 69.5 0.84 0.93
QCOM 150619P00070000 P 06/19/15 70.0 1.03 1.13
QCOM 150619P00070500 P 06/19/15 70.5 1.25 1.36
QCOM 150619P00071000 P 06/19/15 71.0 1.50 1.62
QCOM 150619P00071500 P 06/19/15 71.5 1.78 1.90
QCOM 150619P00072000 P 06/19/15 72.0 2.10 2.23
QCOM 150619P00072500 P 06/19/15 72.5 2.31 2.58
QCOM 150619P00073000 P 06/19/15 73.0 2.80 2.95
QCOM 150619P00073500 P 06/19/15 73.5 3.15 3.55
QCOM 150619P00074000 P 06/19/15 74.0 3.60 4.10
QCOM 150619P00074500 P 06/19/15 74.5 4.00 4.55
QCOM 150619P00075000 P 06/19/15 75.0 4.45 4.95
QCOM 150619P00075500 P 06/19/15 75.5 4.85 5.50
QCOM 150619P00076000 P 06/19/15 76.0 5.35 6.00
QCOM 150619P00076500 P 06/19/15 76.5 5.80 6.50
QCOM 150619P00077000 P 06/19/15 77.0 6.30 6.95
QCOM 150619P00077500 P 06/19/15 77.5 6.80 7.45
QCOM 150619P00078000 P 06/19/15 78.0 7.20 8.00
QCOM 150619P00078500 P 06/19/15 78.5 7.65 8.50
QCOM 150619P00080000 P 06/19/15 80.0 9.20 10.05
QCOM 150619P00085000 P 06/19/15 85.0 14.20 15.05
QCOM 150619P00090000 P 06/19/15 90.0 19.10 20.00
QCOM 150619P00095000 P 06/19/15 95.0 23.65 25.10
QCOM 150619P00100000 P 06/19/15 100.0 29.20 30.05
QCOM 150626C00059000 C 06/26/15 59.0 9.70 13.75
QCOM 150626C00060000 C 06/26/15 60.0 9.20 12.65
QCOM 150626C00060500 C 06/26/15 60.5 8.50 11.40
QCOM 150626C00061000 C 06/26/15 61.0 8.30 10.95
QCOM 150626C00061500 C 06/26/15 61.5 7.80 11.20
QCOM 150626C00062000 C 06/26/15 62.0 7.30 9.55
QCOM 150626C00062500 C 06/26/15 62.5 6.80 9.25
QCOM 150626C00063000 C 06/26/15 63.0 6.30 8.70
QCOM 150626C00063500 C 06/26/15 63.5 5.80 9.10
QCOM 150626C00064000 C 06/26/15 64.0 5.30 7.70
QCOM 150626C00064500 C 06/26/15 64.5 4.80 7.35
QCOM 150626C00065000 C 06/26/15 65.0 4.95 7.65
QCOM 150626C00065500 C 06/26/15 65.5 3.80 6.45
QCOM 150626C00066000 C 06/26/15 66.0 3.90 5.85
QCOM 150626C00066500 C 06/26/15 66.5 2.88 6.20
QCOM 150626C00067000 C 06/26/15 67.0 3.45 4.25
QCOM 150626C00067500 C 06/26/15 67.5 3.30 3.80
QCOM 150626C00068000 C 06/26/15 68.0 3.20 3.50
QCOM 150626C00068500 C 06/26/15 68.5 2.74 3.05
QCOM 150626C00069000 C 06/26/15 69.0 2.36 2.66
QCOM 150626C00069500 C 06/26/15 69.5 2.01 2.31
QCOM 150626C00070000 C 06/26/15 70.0 1.71 1.99
QCOM 150626C00070500 C 06/26/15 70.5 1.48 1.71
QCOM 150626C00071000 C 06/26/15 71.0 1.20 1.44
QCOM 150626C00071500 C 06/26/15 71.5 0.98 1.21
QCOM 150626C00072000 C 06/26/15 72.0 0.85 1.01
QCOM 150626C00072500 C 06/26/15 72.5 0.64 0.85
QCOM 150626C00073000 C 06/26/15 73.0 0.51 0.69
QCOM 150626C00073500 C 06/26/15 73.5 0.40 0.57
QCOM 150626C00074000 C 06/26/15 74.0 0.32 0.50
QCOM 150626C00074500 C 06/26/15 74.5 0.27 0.41
QCOM 150626C00075000 C 06/26/15 75.0 0.21 0.32
QCOM 150626C00075500 C 06/26/15 75.5 0.15 0.29
QCOM 150626C00076000 C 06/26/15 76.0 0.12 0.21
QCOM 150626C00076500 C 06/26/15 76.5 0.09 0.17
QCOM 150626C00077000 C 06/26/15 77.0 0.07 0.17
QCOM 150626C00078000 C 06/26/15 78.0 0.05 0.11
QCOM 150626C00079000 C 06/26/15 79.0 0.03 0.09
QCOM 150626C00080000 C 06/26/15 80.0 0.02 0.07
QCOM 150626P00059000 P 06/26/15 59.0 0.02 0.08
QCOM 150626P00060000 P 06/26/15 60.0 0.03 0.09
QCOM 150626P00060500 P 06/26/15 60.5 0.03 0.10
QCOM 150626P00061000 P 06/26/15 61.0 0.03 0.11
QCOM 150626P00061500 P 06/26/15 61.5 0.03 0.11
QCOM 150626P00062000 P 06/26/15 62.0 0.04 0.13
QCOM 150626P00062500 P 06/26/15 62.5 0.05 0.15
QCOM 150626P00063000 P 06/26/15 63.0 0.07 0.16
QCOM 150626P00063500 P 06/26/15 63.5 0.08 0.19
QCOM 150626P00064000 P 06/26/15 64.0 0.10 0.22
QCOM 150626P00064500 P 06/26/15 64.5 0.12 0.25
QCOM 150626P00065000 P 06/26/15 65.0 0.15 0.28
QCOM 150626P00065500 P 06/26/15 65.5 0.18 0.33
QCOM 150626P00066000 P 06/26/15 66.0 0.22 0.39
QCOM 150626P00066500 P 06/26/15 66.5 0.28 0.45
QCOM 150626P00067000 P 06/26/15 67.0 0.35 0.54
QCOM 150626P00067500 P 06/26/15 67.5 0.43 0.59
QCOM 150626P00068000 P 06/26/15 68.0 0.53 0.70
QCOM 150626P00068500 P 06/26/15 68.5 0.67 0.83
QCOM 150626P00069000 P 06/26/15 69.0 0.81 0.99
QCOM 150626P00069500 P 06/26/15 69.5 0.98 1.17
QCOM 150626P00070000 P 06/26/15 70.0 1.18 1.36
QCOM 150626P00070500 P 06/26/15 70.5 1.40 1.56
QCOM 150626P00071000 P 06/26/15 71.0 1.66 1.81
QCOM 150626P00071500 P 06/26/15 71.5 1.89 2.09
QCOM 150626P00072000 P 06/26/15 72.0 2.20 2.50
QCOM 150626P00072500 P 06/26/15 72.5 2.53 2.84
QCOM 150626P00073000 P 06/26/15 73.0 2.91 3.20
QCOM 150626P00073500 P 06/26/15 73.5 3.25 3.55
QCOM 150626P00074000 P 06/26/15 74.0 3.65 4.15
QCOM 150626P00074500 P 06/26/15 74.5 4.00 4.55
QCOM 150626P00075000 P 06/26/15 75.0 4.50 5.05
QCOM 150626P00075500 P 06/26/15 75.5 4.85 5.60
QCOM 150626P00076000 P 06/26/15 76.0 5.15 6.15
QCOM 150626P00076500 P 06/26/15 76.5 5.65 7.25
QCOM 150626P00077000 P 06/26/15 77.0 6.00 7.20
QCOM 150626P00078000 P 06/26/15 78.0 7.10 8.15
QCOM 150626P00079000 P 06/26/15 79.0 8.25 9.20
QCOM 150626P00080000 P 06/26/15 80.0 9.25 10.10
QCOM 150702C00060000 C 07/02/15 60.0 9.30 12.65
QCOM 150702C00061000 C 07/02/15 61.0 8.30 10.65
QCOM 150702C00062000 C 07/02/15 62.0 7.30 9.65
QCOM 150702C00062500 C 07/02/15 62.5 6.80 9.15
QCOM 150702C00063000 C 07/02/15 63.0 6.30 8.60
QCOM 150702C00063500 C 07/02/15 63.5 5.80 8.85
QCOM 150702C00064000 C 07/02/15 64.0 5.30 7.70
QCOM 150702C00064500 C 07/02/15 64.5 4.80 7.20
QCOM 150702C00065000 C 07/02/15 65.0 4.30 6.70
QCOM 150702C00065500 C 07/02/15 65.5 3.85 6.65
QCOM 150702C00066000 C 07/02/15 66.0 3.35 5.45
QCOM 150702C00066500 C 07/02/15 66.5 3.30 5.40
QCOM 150702C00067000 C 07/02/15 67.0 3.60 5.00
QCOM 150702C00067500 C 07/02/15 67.5 3.70 4.05
QCOM 150702C00068000 C 07/02/15 68.0 3.25 3.65
QCOM 150702C00068500 C 07/02/15 68.5 2.83 3.20
QCOM 150702C00069000 C 07/02/15 69.0 2.47 2.80
QCOM 150702C00069500 C 07/02/15 69.5 2.15 2.46
QCOM 150702C00070000 C 07/02/15 70.0 1.86 2.11
QCOM 150702C00070500 C 07/02/15 70.5 1.60 1.83
QCOM 150702C00071000 C 07/02/15 71.0 1.35 1.56
QCOM 150702C00071500 C 07/02/15 71.5 1.13 1.33
QCOM 150702C00072000 C 07/02/15 72.0 0.94 1.14
QCOM 150702C00072500 C 07/02/15 72.5 0.77 0.95
QCOM 150702C00073000 C 07/02/15 73.0 0.63 0.80
QCOM 150702C00073500 C 07/02/15 73.5 0.51 0.67
QCOM 150702C00074000 C 07/02/15 74.0 0.41 0.62
QCOM 150702C00074500 C 07/02/15 74.5 0.33 0.52
QCOM 150702C00075000 C 07/02/15 75.0 0.26 0.42
QCOM 150702C00075500 C 07/02/15 75.5 0.21 0.34
QCOM 150702C00076000 C 07/02/15 76.0 0.16 0.32
QCOM 150702C00076500 C 07/02/15 76.5 0.13 0.27
QCOM 150702C00077000 C 07/02/15 77.0 0.11 0.23
QCOM 150702C00078000 C 07/02/15 78.0 0.07 0.14
QCOM 150702C00080000 C 07/02/15 80.0 0.03 0.09
QCOM 150702P00060000 P 07/02/15 60.0 0.03 0.10
QCOM 150702P00061000 P 07/02/15 61.0 0.04 0.13
QCOM 150702P00062000 P 07/02/15 62.0 0.07 0.17
QCOM 150702P00062500 P 07/02/15 62.5 0.08 0.17
QCOM 150702P00063000 P 07/02/15 63.0 0.09 0.21
QCOM 150702P00063500 P 07/02/15 63.5 0.10 0.24
QCOM 150702P00064000 P 07/02/15 64.0 0.14 0.27
QCOM 150702P00064500 P 07/02/15 64.5 0.17 0.31
QCOM 150702P00065000 P 07/02/15 65.0 0.20 0.36
QCOM 150702P00065500 P 07/02/15 65.5 0.24 0.41
QCOM 150702P00066000 P 07/02/15 66.0 0.29 0.48
QCOM 150702P00066500 P 07/02/15 66.5 0.36 0.55
QCOM 150702P00067000 P 07/02/15 67.0 0.44 0.62
QCOM 150702P00067500 P 07/02/15 67.5 0.53 0.71
QCOM 150702P00068000 P 07/02/15 68.0 0.65 0.84
QCOM 150702P00068500 P 07/02/15 68.5 0.78 0.96
QCOM 150702P00069000 P 07/02/15 69.0 0.93 1.11
QCOM 150702P00069500 P 07/02/15 69.5 1.11 1.29
QCOM 150702P00070000 P 07/02/15 70.0 1.32 1.49
QCOM 150702P00070500 P 07/02/15 70.5 1.52 1.64
QCOM 150702P00071000 P 07/02/15 71.0 1.79 1.91
QCOM 150702P00071500 P 07/02/15 71.5 2.06 2.21
QCOM 150702P00072000 P 07/02/15 72.0 2.32 2.51
QCOM 150702P00072500 P 07/02/15 72.5 2.54 2.83
QCOM 150702P00073000 P 07/02/15 73.0 3.00 3.30
QCOM 150702P00073500 P 07/02/15 73.5 3.35 3.65
QCOM 150702P00074000 P 07/02/15 74.0 3.75 4.05
QCOM 150702P00074500 P 07/02/15 74.5 4.00 5.05
QCOM 150702P00075000 P 07/02/15 75.0 4.35 5.70
QCOM 150702P00075500 P 07/02/15 75.5 4.75 6.20
QCOM 150702P00076000 P 07/02/15 76.0 5.20 6.75
QCOM 150702P00076500 P 07/02/15 76.5 5.60 7.30
QCOM 150702P00077000 P 07/02/15 77.0 5.70 7.75
QCOM 150702P00078000 P 07/02/15 78.0 7.10 8.80
QCOM 150702P00080000 P 07/02/15 80.0 8.90 10.80
QCOM 150717C00045000 C 07/17/15 45.0 24.20 27.35
QCOM 150717C00050000 C 07/17/15 50.0 19.20 22.55
QCOM 150717C00055000 C 07/17/15 55.0 14.00 17.60
QCOM 150717C00057500 C 07/17/15 57.5 11.70 15.05
QCOM 150717C00060000 C 07/17/15 60.0 10.10 11.25
QCOM 150717C00062500 C 07/17/15 62.5 8.10 8.95
QCOM 150717C00065000 C 07/17/15 65.0 6.10 6.30
QCOM 150717C00067500 C 07/17/15 67.5 3.85 4.25
QCOM 150717C00070000 C 07/17/15 70.0 2.33 2.38
QCOM 150717C00072500 C 07/17/15 72.5 1.20 1.24
QCOM 150717C00075000 C 07/17/15 75.0 0.55 0.60
QCOM 150717C00077500 C 07/17/15 77.5 0.24 0.26
QCOM 150717C00080000 C 07/17/15 80.0 0.09 0.12
QCOM 150717C00082500 C 07/17/15 82.5 0.04 0.06
QCOM 150717C00085000 C 07/17/15 85.0 0.01 0.06
QCOM 150717C00090000 C 07/17/15 90.0 0.00 0.04
QCOM 150717C00095000 C 07/17/15 95.0 0.00 0.03
QCOM 150717P00045000 P 07/17/15 45.0 0.00 0.04
QCOM 150717P00050000 P 07/17/15 50.0 0.00 0.06
QCOM 150717P00055000 P 07/17/15 55.0 0.04 0.07
QCOM 150717P00057500 P 07/17/15 57.5 0.06 0.09
QCOM 150717P00060000 P 07/17/15 60.0 0.10 0.13
QCOM 150717P00062500 P 07/17/15 62.5 0.19 0.22
QCOM 150717P00065000 P 07/17/15 65.0 0.38 0.43
QCOM 150717P00067500 P 07/17/15 67.5 0.81 0.88
QCOM 150717P00070000 P 07/17/15 70.0 1.65 1.73
QCOM 150717P00072500 P 07/17/15 72.5 2.96 3.20
QCOM 150717P00075000 P 07/17/15 75.0 4.50 5.75
QCOM 150717P00077500 P 07/17/15 77.5 6.80 8.20
QCOM 150717P00080000 P 07/17/15 80.0 9.05 11.25
QCOM 150717P00082500 P 07/17/15 82.5 11.55 13.70
QCOM 150717P00085000 P 07/17/15 85.0 13.75 16.20
QCOM 150717P00090000 P 07/17/15 90.0 18.75 21.25
QCOM 150717P00095000 P 07/17/15 95.0 23.90 26.00
QCOM 150821C00055000 C 08/21/15 55.0 14.10 17.70
QCOM 150821C00060000 C 08/21/15 60.0 9.35 12.75
QCOM 150821C00062500 C 08/21/15 62.5 8.65 8.90
QCOM 150821C00065000 C 08/21/15 65.0 6.50 6.80
QCOM 150821C00067500 C 08/21/15 67.5 4.65 5.00
QCOM 150821C00070000 C 08/21/15 70.0 3.15 3.35
QCOM 150821C00072500 C 08/21/15 72.5 1.99 2.16
QCOM 150821C00075000 C 08/21/15 75.0 1.23 1.32
QCOM 150821C00077500 C 08/21/15 77.5 0.65 0.75
QCOM 150821C00080000 C 08/21/15 80.0 0.30 0.47
QCOM 150821P00055000 P 08/21/15 55.0 0.13 0.25
QCOM 150821P00060000 P 08/21/15 60.0 0.32 0.46
QCOM 150821P00062500 P 08/21/15 62.5 0.56 0.64
QCOM 150821P00065000 P 08/21/15 65.0 0.93 1.05
QCOM 150821P00067500 P 08/21/15 67.5 1.56 1.77
QCOM 150821P00070000 P 08/21/15 70.0 2.56 2.72
QCOM 150821P00072500 P 08/21/15 72.5 3.85 4.05
QCOM 150821P00075000 P 08/21/15 75.0 5.50 5.70
QCOM 150821P00077500 P 08/21/15 77.5 6.65 9.00
QCOM 150821P00080000 P 08/21/15 80.0 8.90 11.00
QCOM 151016C00045000 C 10/16/15 45.0 24.10 27.70
QCOM 151016C00050000 C 10/16/15 50.0 18.70 22.75
QCOM 151016C00055000 C 10/16/15 55.0 14.30 17.70
QCOM 151016C00057500 C 10/16/15 57.5 11.85 15.05
QCOM 151016C00060000 C 10/16/15 60.0 9.50 11.50
QCOM 151016C00062500 C 10/16/15 62.5 8.90 9.20
QCOM 151016C00065000 C 10/16/15 65.0 6.85 7.20
QCOM 151016C00067500 C 10/16/15 67.5 5.10 5.45
QCOM 151016C00070000 C 10/16/15 70.0 3.75 3.80
QCOM 151016C00072500 C 10/16/15 72.5 2.44 2.62
QCOM 151016C00075000 C 10/16/15 75.0 1.60 1.73
QCOM 151016C00077500 C 10/16/15 77.5 0.92 1.17
QCOM 151016C00080000 C 10/16/15 80.0 0.51 0.68
QCOM 151016C00085000 C 10/16/15 85.0 0.15 0.28
QCOM 151016C00090000 C 10/16/15 90.0 0.05 0.12
QCOM 151016C00095000 C 10/16/15 95.0 0.02 0.07
QCOM 151016C00100000 C 10/16/15 100.0 0.00 0.05
QCOM 151016P00045000 P 10/16/15 45.0 0.06 0.16
QCOM 151016P00050000 P 10/16/15 50.0 0.10 0.27
QCOM 151016P00055000 P 10/16/15 55.0 0.27 0.41
QCOM 151016P00057500 P 10/16/15 57.5 0.43 0.60
QCOM 151016P00060000 P 10/16/15 60.0 0.66 0.83
QCOM 151016P00062500 P 10/16/15 62.5 1.02 1.20
QCOM 151016P00065000 P 10/16/15 65.0 1.47 1.74
QCOM 151016P00067500 P 10/16/15 67.5 2.25 2.51
QCOM 151016P00070000 P 10/16/15 70.0 3.35 3.55
QCOM 151016P00072500 P 10/16/15 72.5 4.60 4.90
QCOM 151016P00075000 P 10/16/15 75.0 6.25 6.55
QCOM 151016P00077500 P 10/16/15 77.5 8.15 8.50
QCOM 151016P00080000 P 10/16/15 80.0 9.65 11.00
QCOM 151016P00085000 P 10/16/15 85.0 13.85 16.00
QCOM 151016P00090000 P 10/16/15 90.0 18.75 21.50
QCOM 151016P00095000 P 10/16/15 95.0 23.85 26.05
QCOM 151016P00100000 P 10/16/15 100.0 28.25 31.05
QCOM 160115C00040000 C 01/15/16 40.0 28.65 33.00
QCOM 160115C00045000 C 01/15/16 45.0 23.65 28.00
QCOM 160115C00050000 C 01/15/16 50.0 19.30 22.70
QCOM 160115C00055000 C 01/15/16 55.0 14.40 16.30
QCOM 160115C00057500 C 01/15/16 57.5 12.15 14.50
QCOM 160115C00060000 C 01/15/16 60.0 11.20 12.20
QCOM 160115C00062500 C 01/15/16 62.5 9.10 10.35
QCOM 160115C00065000 C 01/15/16 65.0 7.80 8.00
QCOM 160115C00067500 C 01/15/16 67.5 6.15 6.30
QCOM 160115C00070000 C 01/15/16 70.0 4.75 4.95
QCOM 160115C00072500 C 01/15/16 72.5 3.60 3.70
QCOM 160115C00075000 C 01/15/16 75.0 2.61 2.75
QCOM 160115C00077500 C 01/15/16 77.5 1.79 1.95
QCOM 160115C00080000 C 01/15/16 80.0 1.21 1.44
QCOM 160115C00082500 C 01/15/16 82.5 0.80 1.01
QCOM 160115C00085000 C 01/15/16 85.0 0.49 0.71
QCOM 160115C00087500 C 01/15/16 87.5 0.30 0.54
QCOM 160115C00090000 C 01/15/16 90.0 0.17 0.30
QCOM 160115C00095000 C 01/15/16 95.0 0.04 0.25
QCOM 160115C00100000 C 01/15/16 100.0 0.03 0.11
QCOM 160115C00105000 C 01/15/16 105.0 0.01 0.08
QCOM 160115C00110000 C 01/15/16 110.0 0.00 0.06
QCOM 160115C00115000 C 01/15/16 115.0 0.00 0.05
QCOM 160115C00120000 C 01/15/16 120.0 0.00 0.04
QCOM 160115P00040000 P 01/15/16 40.0 0.04 0.22
QCOM 160115P00045000 P 01/15/16 45.0 0.14 0.33
QCOM 160115P00050000 P 01/15/16 50.0 0.39 0.47
QCOM 160115P00055000 P 01/15/16 55.0 0.77 0.81
QCOM 160115P00057500 P 01/15/16 57.5 1.06 1.15
QCOM 160115P00060000 P 01/15/16 60.0 1.36 1.64
QCOM 160115P00062500 P 01/15/16 62.5 1.94 2.12
QCOM 160115P00065000 P 01/15/16 65.0 2.63 2.81
QCOM 160115P00067500 P 01/15/16 67.5 3.55 3.80
QCOM 160115P00070000 P 01/15/16 70.0 4.65 4.90
QCOM 160115P00072500 P 01/15/16 72.5 5.95 6.30
QCOM 160115P00075000 P 01/15/16 75.0 7.55 7.75
QCOM 160115P00077500 P 01/15/16 77.5 9.25 9.55
QCOM 160115P00080000 P 01/15/16 80.0 11.15 11.60
QCOM 160115P00082500 P 01/15/16 82.5 13.00 14.35
QCOM 160115P00085000 P 01/15/16 85.0 14.90 16.85
QCOM 160115P00087500 P 01/15/16 87.5 17.15 19.80
QCOM 160115P00090000 P 01/15/16 90.0 19.15 22.15
QCOM 160115P00095000 P 01/15/16 95.0 24.00 27.00
QCOM 160115P00100000 P 01/15/16 100.0 28.95 31.95
QCOM 160115P00105000 P 01/15/16 105.0 33.50 36.90
QCOM 160115P00110000 P 01/15/16 110.0 38.35 41.90
QCOM 160115P00115000 P 01/15/16 115.0 43.35 46.90
QCOM 160115P00120000 P 01/15/16 120.0 48.30 51.85
QCOM 170120C00035000 C 01/20/17 35.0 33.65 38.00
QCOM 170120C00040000 C 01/20/17 40.0 28.65 33.00
QCOM 170120C00045000 C 01/20/17 45.0 23.65 28.00
QCOM 170120C00050000 C 01/20/17 50.0 19.00 23.50
QCOM 170120C00055000 C 01/20/17 55.0 15.35 19.80
QCOM 170120C00057500 C 01/20/17 57.5 13.65 17.45
QCOM 170120C00060000 C 01/20/17 60.0 11.90 14.50
QCOM 170120C00062500 C 01/20/17 62.5 11.40 12.95
QCOM 170120C00065000 C 01/20/17 65.0 10.15 10.95
QCOM 170120C00067500 C 01/20/17 67.5 8.75 9.50
QCOM 170120C00070000 C 01/20/17 70.0 7.50 8.35
QCOM 170120C00072500 C 01/20/17 72.5 6.40 7.10
QCOM 170120C00075000 C 01/20/17 75.0 5.40 6.05
QCOM 170120C00077500 C 01/20/17 77.5 4.50 5.15
QCOM 170120C00080000 C 01/20/17 80.0 3.75 4.40
QCOM 170120C00082500 C 01/20/17 82.5 3.10 3.70
QCOM 170120C00085000 C 01/20/17 85.0 2.58 3.15
QCOM 170120C00090000 C 01/20/17 90.0 1.75 2.21
QCOM 170120C00095000 C 01/20/17 95.0 1.17 1.59
QCOM 170120C00100000 C 01/20/17 100.0 0.81 1.17
QCOM 170120C00105000 C 01/20/17 105.0 0.49 0.88
QCOM 170120C00110000 C 01/20/17 110.0 0.22 0.69
QCOM 170120P00035000 P 01/20/17 35.0 0.35 0.75
QCOM 170120P00040000 P 01/20/17 40.0 0.66 1.00
QCOM 170120P00045000 P 01/20/17 45.0 1.14 1.50
QCOM 170120P00050000 P 01/20/17 50.0 1.85 2.28
QCOM 170120P00055000 P 01/20/17 55.0 3.00 3.35
QCOM 170120P00057500 P 01/20/17 57.5 3.50 4.05
QCOM 170120P00060000 P 01/20/17 60.0 4.30 4.80
QCOM 170120P00062500 P 01/20/17 62.5 5.10 5.70
QCOM 170120P00065000 P 01/20/17 65.0 6.10 6.70
QCOM 170120P00067500 P 01/20/17 67.5 7.20 7.85
QCOM 170120P00070000 P 01/20/17 70.0 8.45 8.85
QCOM 170120P00072500 P 01/20/17 72.5 9.75 10.35
QCOM 170120P00075000 P 01/20/17 75.0 11.25 12.00
QCOM 170120P00077500 P 01/20/17 77.5 12.85 13.65
QCOM 170120P00080000 P 01/20/17 80.0 14.55 15.35
QCOM 170120P00082500 P 01/20/17 82.5 16.35 17.20
QCOM 170120P00085000 P 01/20/17 85.0 18.25 19.10
QCOM 170120P00090000 P 01/20/17 90.0 21.00 25.15
QCOM 170120P00095000 P 01/20/17 95.0 25.15 29.45
QCOM 170120P00100000 P 01/20/17 100.0 30.00 33.90
QCOM 170120P00105000 P 01/20/17 105.0 34.00 38.50
QCOM 170120P00110000 P 01/20/17 110.0 39.00 43.45

OPRA data is delayed 15 minutes.