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 (2017-06-16)Premium Content

Qualcomm Inc (QCOM)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 170825C00042000 C 08/25/17 42.0 9.90 11.75
QCOM 170825C00043000 C 08/25/17 43.0 8.85 10.70
QCOM 170825C00044000 C 08/25/17 44.0 7.50 9.70
QCOM 170825C00045000 C 08/25/17 45.0 6.95 8.40
QCOM 170825C00045500 C 08/25/17 45.5 6.40 8.20
QCOM 170825C00046000 C 08/25/17 46.0 5.45 7.45
QCOM 170825C00046500 C 08/25/17 46.5 5.45 7.25
QCOM 170825C00047000 C 08/25/17 47.0 4.90 6.55
QCOM 170825C00047500 C 08/25/17 47.5 4.40 6.05
QCOM 170825C00048000 C 08/25/17 48.0 3.85 5.45
QCOM 170825C00048500 C 08/25/17 48.5 3.45 3.80
QCOM 170825C00049000 C 08/25/17 49.0 2.97 3.10
QCOM 170825C00049500 C 08/25/17 49.5 2.49 2.57
QCOM 170825C00050000 C 08/25/17 50.0 2.02 2.09
QCOM 170825C00050500 C 08/25/17 50.5 1.57 1.62
QCOM 170825C00051000 C 08/25/17 51.0 1.13 1.18
QCOM 170825C00051500 C 08/25/17 51.5 0.74 0.78
QCOM 170825C00052000 C 08/25/17 52.0 0.43 0.46
QCOM 170825C00052500 C 08/25/17 52.5 0.22 0.25
QCOM 170825C00053000 C 08/25/17 53.0 0.11 0.13
QCOM 170825C00053500 C 08/25/17 53.5 0.05 0.06
QCOM 170825C00054000 C 08/25/17 54.0 0.02 0.03
QCOM 170825C00054500 C 08/25/17 54.5 0.00 0.02
QCOM 170825C00055000 C 08/25/17 55.0 0.00 0.01
QCOM 170825C00055500 C 08/25/17 55.5 0.00 0.02
QCOM 170825C00056000 C 08/25/17 56.0 0.00 0.01
QCOM 170825C00056500 C 08/25/17 56.5 0.00 0.02
QCOM 170825C00057000 C 08/25/17 57.0 0.00 0.02
QCOM 170825C00057500 C 08/25/17 57.5 0.00 0.02
QCOM 170825C00058000 C 08/25/17 58.0 0.00 0.02
QCOM 170825C00058500 C 08/25/17 58.5 0.00 0.02
QCOM 170825C00059000 C 08/25/17 59.0 0.00 0.02
QCOM 170825C00059500 C 08/25/17 59.5 0.00 0.02
QCOM 170825C00060000 C 08/25/17 60.0 0.00 0.02
QCOM 170825C00061000 C 08/25/17 61.0 0.00 0.02
QCOM 170825C00062000 C 08/25/17 62.0 0.00 0.02
QCOM 170825C00063000 C 08/25/17 63.0 0.00 0.02
QCOM 170825C00064000 C 08/25/17 64.0 0.00 0.02
QCOM 170825C00065000 C 08/25/17 65.0 0.00 0.02
QCOM 170825C00067500 C 08/25/17 67.5 0.00 0.02
QCOM 170825C00070000 C 08/25/17 70.0 0.00 0.02
QCOM 170825C00072500 C 08/25/17 72.5 0.00 0.02
QCOM 170825C00075000 C 08/25/17 75.0 0.00 0.02
QCOM 170825P00042000 P 08/25/17 42.0 0.00 0.04
QCOM 170825P00043000 P 08/25/17 43.0 0.00 0.07
QCOM 170825P00044000 P 08/25/17 44.0 0.00 0.07
QCOM 170825P00045000 P 08/25/17 45.0 0.00 0.02
QCOM 170825P00045500 P 08/25/17 45.5 0.00 0.08
QCOM 170825P00046000 P 08/25/17 46.0 0.00 0.08
QCOM 170825P00046500 P 08/25/17 46.5 0.00 0.08
QCOM 170825P00047000 P 08/25/17 47.0 0.00 0.09
QCOM 170825P00047500 P 08/25/17 47.5 0.00 0.05
QCOM 170825P00048000 P 08/25/17 48.0 0.01 0.03
QCOM 170825P00048500 P 08/25/17 48.5 0.01 0.03
QCOM 170825P00049000 P 08/25/17 49.0 0.02 0.03
QCOM 170825P00049500 P 08/25/17 49.5 0.03 0.04
QCOM 170825P00050000 P 08/25/17 50.0 0.05 0.10
QCOM 170825P00050500 P 08/25/17 50.5 0.08 0.10
QCOM 170825P00051000 P 08/25/17 51.0 0.14 0.16
QCOM 170825P00051500 P 08/25/17 51.5 0.25 0.28
QCOM 170825P00052000 P 08/25/17 52.0 0.44 0.47
QCOM 170825P00052500 P 08/25/17 52.5 0.72 0.76
QCOM 170825P00053000 P 08/25/17 53.0 1.10 1.14
QCOM 170825P00053500 P 08/25/17 53.5 1.52 1.58
QCOM 170825P00054000 P 08/25/17 54.0 1.98 2.05
QCOM 170825P00054500 P 08/25/17 54.5 2.46 2.55
QCOM 170825P00055000 P 08/25/17 55.0 2.95 3.05
QCOM 170825P00055500 P 08/25/17 55.5 3.45 3.55
QCOM 170825P00056000 P 08/25/17 56.0 3.85 5.70
QCOM 170825P00056500 P 08/25/17 56.5 4.45 6.20
QCOM 170825P00057000 P 08/25/17 57.0 4.90 6.25
QCOM 170825P00057500 P 08/25/17 57.5 5.45 5.75
QCOM 170825P00058000 P 08/25/17 58.0 5.95 7.45
QCOM 170825P00058500 P 08/25/17 58.5 6.30 8.20
QCOM 170825P00059000 P 08/25/17 59.0 6.85 8.70
QCOM 170825P00059500 P 08/25/17 59.5 7.35 9.15
QCOM 170825P00060000 P 08/25/17 60.0 7.95 8.20
QCOM 170825P00061000 P 08/25/17 61.0 8.80 10.75
QCOM 170825P00062000 P 08/25/17 62.0 9.85 11.75
QCOM 170825P00063000 P 08/25/17 63.0 10.65 12.75
QCOM 170825P00064000 P 08/25/17 64.0 11.85 13.70
QCOM 170825P00065000 P 08/25/17 65.0 12.90 14.75
QCOM 170825P00067500 P 08/25/17 67.5 15.35 17.25
QCOM 170825P00070000 P 08/25/17 70.0 17.90 19.70
QCOM 170825P00072500 P 08/25/17 72.5 20.30 22.25
QCOM 170825P00075000 P 08/25/17 75.0 21.40 25.05
QCOM 170901C00045000 C 09/01/17 45.0 6.80 8.85
QCOM 170901C00045500 C 09/01/17 45.5 6.25 8.35
QCOM 170901C00046000 C 09/01/17 46.0 4.70 7.90
QCOM 170901C00046500 C 09/01/17 46.5 5.25 7.35
QCOM 170901C00047000 C 09/01/17 47.0 4.70 6.85
QCOM 170901C00047500 C 09/01/17 47.5 4.20 6.35
QCOM 170901C00048000 C 09/01/17 48.0 3.10 5.55
QCOM 170901C00048500 C 09/01/17 48.5 2.80 5.30
QCOM 170901C00049000 C 09/01/17 49.0 2.96 3.10
QCOM 170901C00049500 C 09/01/17 49.5 2.49 2.59
QCOM 170901C00050000 C 09/01/17 50.0 2.04 2.10
QCOM 170901C00050500 C 09/01/17 50.5 1.59 1.64
QCOM 170901C00051000 C 09/01/17 51.0 1.18 1.24
QCOM 170901C00051500 C 09/01/17 51.5 0.83 0.86
QCOM 170901C00052000 C 09/01/17 52.0 0.56 0.58
QCOM 170901C00052500 C 09/01/17 52.5 0.36 0.38
QCOM 170901C00053000 C 09/01/17 53.0 0.22 0.25
QCOM 170901C00053500 C 09/01/17 53.5 0.14 0.16
QCOM 170901C00054000 C 09/01/17 54.0 0.09 0.10
QCOM 170901C00054500 C 09/01/17 54.5 0.05 0.07
QCOM 170901C00055000 C 09/01/17 55.0 0.03 0.05
QCOM 170901C00055500 C 09/01/17 55.5 0.02 0.03
QCOM 170901C00056000 C 09/01/17 56.0 0.02 0.03
QCOM 170901C00056500 C 09/01/17 56.5 0.00 0.02
QCOM 170901C00057000 C 09/01/17 57.0 0.00 0.02
QCOM 170901C00057500 C 09/01/17 57.5 0.00 0.02
QCOM 170901C00058000 C 09/01/17 58.0 0.00 0.02
QCOM 170901C00058500 C 09/01/17 58.5 0.00 0.02
QCOM 170901C00059000 C 09/01/17 59.0 0.00 0.02
QCOM 170901C00059500 C 09/01/17 59.5 0.00 0.02
QCOM 170901C00060000 C 09/01/17 60.0 0.00 0.02
QCOM 170901C00061000 C 09/01/17 61.0 0.00 0.02
QCOM 170901C00062000 C 09/01/17 62.0 0.00 0.02
QCOM 170901C00063000 C 09/01/17 63.0 0.00 0.02
QCOM 170901C00064000 C 09/01/17 64.0 0.00 0.02
QCOM 170901C00065000 C 09/01/17 65.0 0.00 0.02
QCOM 170901P00045000 P 09/01/17 45.0 0.01 0.03
QCOM 170901P00045500 P 09/01/17 45.5 0.02 0.03
QCOM 170901P00046000 P 09/01/17 46.0 0.02 0.04
QCOM 170901P00046500 P 09/01/17 46.5 0.03 0.05
QCOM 170901P00047000 P 09/01/17 47.0 0.04 0.06
QCOM 170901P00047500 P 09/01/17 47.5 0.06 0.08
QCOM 170901P00048000 P 09/01/17 48.0 0.08 0.11
QCOM 170901P00048500 P 09/01/17 48.5 0.10 0.13
QCOM 170901P00049000 P 09/01/17 49.0 0.14 0.16
QCOM 170901P00049500 P 09/01/17 49.5 0.20 0.22
QCOM 170901P00050000 P 09/01/17 50.0 0.27 0.30
QCOM 170901P00050500 P 09/01/17 50.5 0.38 0.41
QCOM 170901P00051000 P 09/01/17 51.0 0.53 0.56
QCOM 170901P00051500 P 09/01/17 51.5 0.75 0.78
QCOM 170901P00052000 P 09/01/17 52.0 1.02 1.06
QCOM 170901P00052500 P 09/01/17 52.5 1.36 1.41
QCOM 170901P00053000 P 09/01/17 53.0 1.74 1.80
QCOM 170901P00053500 P 09/01/17 53.5 2.10 2.22
QCOM 170901P00054000 P 09/01/17 54.0 2.61 2.70
QCOM 170901P00054500 P 09/01/17 54.5 1.80 4.90
QCOM 170901P00055000 P 09/01/17 55.0 3.50 3.90
QCOM 170901P00055500 P 09/01/17 55.5 3.05 6.15
QCOM 170901P00056000 P 09/01/17 56.0 4.35 6.00
QCOM 170901P00056500 P 09/01/17 56.5 3.30 7.10
QCOM 170901P00057000 P 09/01/17 57.0 5.35 5.85
QCOM 170901P00057500 P 09/01/17 57.5 4.95 7.85
QCOM 170901P00058000 P 09/01/17 58.0 6.20 8.30
QCOM 170901P00058500 P 09/01/17 58.5 5.70 8.80
QCOM 170901P00059000 P 09/01/17 59.0 5.90 8.85
QCOM 170901P00059500 P 09/01/17 59.5 6.45 9.85
QCOM 170901P00060000 P 09/01/17 60.0 6.80 10.00
QCOM 170901P00061000 P 09/01/17 61.0 7.55 11.35
QCOM 170901P00062000 P 09/01/17 62.0 9.00 12.30
QCOM 170901P00063000 P 09/01/17 63.0 9.85 13.30
QCOM 170901P00064000 P 09/01/17 64.0 10.50 14.30
QCOM 170901P00065000 P 09/01/17 65.0 11.25 15.10
QCOM 170908C00045000 C 09/08/17 45.0 6.90 8.15
QCOM 170908C00046000 C 09/08/17 46.0 5.35 6.65
QCOM 170908C00047000 C 09/08/17 47.0 4.50 6.65
QCOM 170908C00048000 C 09/08/17 48.0 3.20 4.85
QCOM 170908C00049000 C 09/08/17 49.0 2.97 3.80
QCOM 170908C00050000 C 09/08/17 50.0 2.06 2.21
QCOM 170908C00051000 C 09/08/17 51.0 1.29 1.43
QCOM 170908C00052000 C 09/08/17 52.0 0.67 0.84
QCOM 170908C00053000 C 09/08/17 53.0 0.33 0.46
QCOM 170908C00054000 C 09/08/17 54.0 0.15 0.25
QCOM 170908C00055000 C 09/08/17 55.0 0.07 0.16
QCOM 170908C00056000 C 09/08/17 56.0 0.02 0.10
QCOM 170908C00057000 C 09/08/17 57.0 0.01 0.06
QCOM 170908C00058000 C 09/08/17 58.0 0.00 0.04
QCOM 170908C00059000 C 09/08/17 59.0 0.00 0.04
QCOM 170908C00060000 C 09/08/17 60.0 0.00 0.04
QCOM 170908C00065000 C 09/08/17 65.0 0.00 0.03
QCOM 170908P00045000 P 09/08/17 45.0 0.03 0.10
QCOM 170908P00046000 P 09/08/17 46.0 0.04 0.11
QCOM 170908P00047000 P 09/08/17 47.0 0.07 0.14
QCOM 170908P00048000 P 09/08/17 48.0 0.13 0.21
QCOM 170908P00049000 P 09/08/17 49.0 0.19 0.31
QCOM 170908P00050000 P 09/08/17 50.0 0.39 0.51
QCOM 170908P00051000 P 09/08/17 51.0 0.64 0.84
QCOM 170908P00052000 P 09/08/17 52.0 1.12 1.33
QCOM 170908P00053000 P 09/08/17 53.0 1.83 2.02
QCOM 170908P00054000 P 09/08/17 54.0 2.60 2.83
QCOM 170908P00055000 P 09/08/17 55.0 3.30 3.80
QCOM 170908P00056000 P 09/08/17 56.0 4.35 4.80
QCOM 170908P00057000 P 09/08/17 57.0 4.25 6.75
QCOM 170908P00058000 P 09/08/17 58.0 6.05 6.75
QCOM 170908P00059000 P 09/08/17 59.0 6.25 8.90
QCOM 170908P00060000 P 09/08/17 60.0 7.90 9.45
QCOM 170908P00065000 P 09/08/17 65.0 13.10 14.20
QCOM 170915C00045000 C 09/15/17 45.0 6.85 7.50
QCOM 170915C00046000 C 09/15/17 46.0 5.95 6.40
QCOM 170915C00047000 C 09/15/17 47.0 4.90 5.30
QCOM 170915C00048000 C 09/15/17 48.0 3.75 4.30
QCOM 170915C00049000 C 09/15/17 49.0 2.98 3.15
QCOM 170915C00050000 C 09/15/17 50.0 2.18 2.25
QCOM 170915C00051000 C 09/15/17 51.0 1.46 1.51
QCOM 170915C00052000 C 09/15/17 52.0 0.90 0.95
QCOM 170915C00052500 C 09/15/17 52.5 0.72 0.74
QCOM 170915C00053000 C 09/15/17 53.0 0.55 0.58
QCOM 170915C00054000 C 09/15/17 54.0 0.32 0.34
QCOM 170915C00055000 C 09/15/17 55.0 0.19 0.20
QCOM 170915C00056000 C 09/15/17 56.0 0.09 0.12
QCOM 170915C00057000 C 09/15/17 57.0 0.06 0.08
QCOM 170915C00057500 C 09/15/17 57.5 0.05 0.06
QCOM 170915C00058000 C 09/15/17 58.0 0.03 0.05
QCOM 170915C00059000 C 09/15/17 59.0 0.02 0.04
QCOM 170915C00060000 C 09/15/17 60.0 0.00 0.04
QCOM 170915C00061000 C 09/15/17 61.0 0.00 0.03
QCOM 170915C00062000 C 09/15/17 62.0 0.00 0.05
QCOM 170915C00062500 C 09/15/17 62.5 0.00 0.03
QCOM 170915C00063000 C 09/15/17 63.0 0.00 0.03
QCOM 170915C00064000 C 09/15/17 64.0 0.00 0.02
QCOM 170915C00065000 C 09/15/17 65.0 0.00 0.04
QCOM 170915C00070000 C 09/15/17 70.0 0.00 0.03
QCOM 170915P00045000 P 09/15/17 45.0 0.09 0.11
QCOM 170915P00046000 P 09/15/17 46.0 0.11 0.14
QCOM 170915P00047000 P 09/15/17 47.0 0.16 0.19
QCOM 170915P00048000 P 09/15/17 48.0 0.25 0.27
QCOM 170915P00049000 P 09/15/17 49.0 0.39 0.41
QCOM 170915P00050000 P 09/15/17 50.0 0.58 0.64
QCOM 170915P00051000 P 09/15/17 51.0 0.93 0.99
QCOM 170915P00052000 P 09/15/17 52.0 1.41 1.48
QCOM 170915P00052500 P 09/15/17 52.5 1.72 1.77
QCOM 170915P00053000 P 09/15/17 53.0 2.05 2.14
QCOM 170915P00054000 P 09/15/17 54.0 2.82 2.89
QCOM 170915P00055000 P 09/15/17 55.0 3.65 3.90
QCOM 170915P00056000 P 09/15/17 56.0 4.45 5.10
QCOM 170915P00057000 P 09/15/17 57.0 5.50 5.65
QCOM 170915P00057500 P 09/15/17 57.5 5.95 6.15
QCOM 170915P00058000 P 09/15/17 58.0 6.50 6.90
QCOM 170915P00059000 P 09/15/17 59.0 7.25 9.35
QCOM 170915P00060000 P 09/15/17 60.0 8.05 9.50
QCOM 170915P00061000 P 09/15/17 61.0 8.25 10.40
QCOM 170915P00062000 P 09/15/17 62.0 9.20 11.40
QCOM 170915P00062500 P 09/15/17 62.5 10.50 11.95
QCOM 170915P00063000 P 09/15/17 63.0 10.20 12.30
QCOM 170915P00064000 P 09/15/17 64.0 11.20 14.65
QCOM 170915P00065000 P 09/15/17 65.0 12.80 15.20
QCOM 170915P00070000 P 09/15/17 70.0 17.85 19.25
QCOM 170922C00045000 C 09/22/17 45.0 6.75 7.50
QCOM 170922C00046000 C 09/22/17 46.0 5.15 7.35
QCOM 170922C00047000 C 09/22/17 47.0 3.40 6.70
QCOM 170922C00048000 C 09/22/17 48.0 2.30 4.20
QCOM 170922C00049000 C 09/22/17 49.0 3.05 3.20
QCOM 170922C00050000 C 09/22/17 50.0 2.13 2.36
QCOM 170922C00051000 C 09/22/17 51.0 1.55 1.66
QCOM 170922C00052000 C 09/22/17 52.0 1.02 1.13
QCOM 170922C00053000 C 09/22/17 53.0 0.64 0.74
QCOM 170922C00054000 C 09/22/17 54.0 0.37 0.48
QCOM 170922C00055000 C 09/22/17 55.0 0.22 0.29
QCOM 170922C00056000 C 09/22/17 56.0 0.12 0.19
QCOM 170922C00057000 C 09/22/17 57.0 0.07 0.13
QCOM 170922C00058000 C 09/22/17 58.0 0.04 0.09
QCOM 170922C00059000 C 09/22/17 59.0 0.02 0.07
QCOM 170922C00060000 C 09/22/17 60.0 0.01 0.05
QCOM 170922P00045000 P 09/22/17 45.0 0.09 0.15
QCOM 170922P00046000 P 09/22/17 46.0 0.13 0.20
QCOM 170922P00047000 P 09/22/17 47.0 0.20 0.30
QCOM 170922P00048000 P 09/22/17 48.0 0.26 0.41
QCOM 170922P00049000 P 09/22/17 49.0 0.43 0.52
QCOM 170922P00050000 P 09/22/17 50.0 0.67 0.78
QCOM 170922P00051000 P 09/22/17 51.0 1.02 1.16
QCOM 170922P00052000 P 09/22/17 52.0 1.50 1.62
QCOM 170922P00053000 P 09/22/17 53.0 2.11 2.28
QCOM 170922P00054000 P 09/22/17 54.0 2.82 3.10
QCOM 170922P00055000 P 09/22/17 55.0 3.65 3.90
QCOM 170922P00056000 P 09/22/17 56.0 3.05 4.80
QCOM 170922P00057000 P 09/22/17 57.0 5.05 5.95
QCOM 170922P00058000 P 09/22/17 58.0 4.95 7.45
QCOM 170922P00059000 P 09/22/17 59.0 5.75 7.75
QCOM 170922P00060000 P 09/22/17 60.0 7.65 9.45
QCOM 170929C00045000 C 09/29/17 45.0 6.55 7.25
QCOM 170929C00046000 C 09/29/17 46.0 4.95 7.10
QCOM 170929C00047000 C 09/29/17 47.0 3.85 6.20
QCOM 170929C00048000 C 09/29/17 48.0 4.00 4.20
QCOM 170929C00049000 C 09/29/17 49.0 3.10 3.30
QCOM 170929C00050000 C 09/29/17 50.0 2.35 2.49
QCOM 170929C00051000 C 09/29/17 51.0 1.70 1.82
QCOM 170929C00052000 C 09/29/17 52.0 1.17 1.29
QCOM 170929C00053000 C 09/29/17 53.0 0.77 0.88
QCOM 170929C00054000 C 09/29/17 54.0 0.50 0.59
QCOM 170929C00055000 C 09/29/17 55.0 0.30 0.36
QCOM 170929C00056000 C 09/29/17 56.0 0.17 0.29
QCOM 170929C00057000 C 09/29/17 57.0 0.11 0.17
QCOM 170929C00058000 C 09/29/17 58.0 0.06 0.14
QCOM 170929C00059000 C 09/29/17 59.0 0.04 0.09
QCOM 170929C00060000 C 09/29/17 60.0 0.02 0.07
QCOM 170929P00045000 P 09/29/17 45.0 0.12 0.20
QCOM 170929P00046000 P 09/29/17 46.0 0.18 0.26
QCOM 170929P00047000 P 09/29/17 47.0 0.25 0.32
QCOM 170929P00048000 P 09/29/17 48.0 0.35 0.45
QCOM 170929P00049000 P 09/29/17 49.0 0.54 0.64
QCOM 170929P00050000 P 09/29/17 50.0 0.78 0.90
QCOM 170929P00051000 P 09/29/17 51.0 1.14 1.28
QCOM 170929P00052000 P 09/29/17 52.0 1.64 1.76
QCOM 170929P00053000 P 09/29/17 53.0 2.23 2.38
QCOM 170929P00054000 P 09/29/17 54.0 2.95 3.10
QCOM 170929P00055000 P 09/29/17 55.0 3.75 3.90
QCOM 170929P00056000 P 09/29/17 56.0 4.55 4.85
QCOM 170929P00057000 P 09/29/17 57.0 4.60 6.85
QCOM 170929P00058000 P 09/29/17 58.0 5.50 7.70
QCOM 170929P00059000 P 09/29/17 59.0 5.95 8.65
QCOM 170929P00060000 P 09/29/17 60.0 7.75 9.15
QCOM 171020C00035000 C 10/20/17 35.0 16.30 17.85
QCOM 171020C00040000 C 10/20/17 40.0 11.55 12.95
QCOM 171020C00045000 C 10/20/17 45.0 6.95 7.20
QCOM 171020C00050000 C 10/20/17 50.0 2.75 2.81
QCOM 171020C00052500 C 10/20/17 52.5 1.40 1.47
QCOM 171020C00055000 C 10/20/17 55.0 0.62 0.66
QCOM 171020C00057500 C 10/20/17 57.5 0.25 0.30
QCOM 171020C00060000 C 10/20/17 60.0 0.10 0.15
QCOM 171020C00062500 C 10/20/17 62.5 0.04 0.06
QCOM 171020C00065000 C 10/20/17 65.0 0.02 0.03
QCOM 171020C00067500 C 10/20/17 67.5 0.00 0.04
QCOM 171020C00070000 C 10/20/17 70.0 0.00 0.03
QCOM 171020C00075000 C 10/20/17 75.0 0.00 0.03
QCOM 171020C00080000 C 10/20/17 80.0 0.00 0.02
QCOM 171020C00085000 C 10/20/17 85.0 0.00 0.02
QCOM 171020P00035000 P 10/20/17 35.0 0.01 0.06
QCOM 171020P00040000 P 10/20/17 40.0 0.07 0.11
QCOM 171020P00045000 P 10/20/17 45.0 0.26 0.29
QCOM 171020P00050000 P 10/20/17 50.0 1.20 1.26
QCOM 171020P00052500 P 10/20/17 52.5 2.34 2.44
QCOM 171020P00055000 P 10/20/17 55.0 4.05 4.15
QCOM 171020P00057500 P 10/20/17 57.5 5.95 6.30
QCOM 171020P00060000 P 10/20/17 60.0 8.20 9.50
QCOM 171020P00062500 P 10/20/17 62.5 10.35 11.80
QCOM 171020P00065000 P 10/20/17 65.0 12.85 14.35
QCOM 171020P00067500 P 10/20/17 67.5 15.50 17.00
QCOM 171020P00070000 P 10/20/17 70.0 17.85 19.35
QCOM 171020P00075000 P 10/20/17 75.0 22.60 25.10
QCOM 171020P00080000 P 10/20/17 80.0 26.85 30.10
QCOM 171020P00085000 P 10/20/17 85.0 32.75 34.60
QCOM 171117C00040000 C 11/17/17 40.0 9.75 14.00
QCOM 171117C00045000 C 11/17/17 45.0 7.10 7.45
QCOM 171117C00050000 C 11/17/17 50.0 3.40 3.50
QCOM 171117C00052500 C 11/17/17 52.5 2.08 2.16
QCOM 171117C00055000 C 11/17/17 55.0 1.18 1.26
QCOM 171117C00057500 C 11/17/17 57.5 0.62 0.70
QCOM 171117C00060000 C 11/17/17 60.0 0.33 0.39
QCOM 171117P00040000 P 11/17/17 40.0 0.19 0.22
QCOM 171117P00045000 P 11/17/17 45.0 0.56 0.61
QCOM 171117P00050000 P 11/17/17 50.0 1.79 1.85
QCOM 171117P00052500 P 11/17/17 52.5 2.95 3.05
QCOM 171117P00055000 P 11/17/17 55.0 4.50 4.65
QCOM 171117P00057500 P 11/17/17 57.5 6.45 6.65
QCOM 171117P00060000 P 11/17/17 60.0 8.55 9.70
QCOM 180119C00023000 C 01/19/18 23.0 26.70 31.00
QCOM 180119C00025000 C 01/19/18 25.0 24.80 28.95
QCOM 180119C00030000 C 01/19/18 30.0 21.50 24.40
QCOM 180119C00035000 C 01/19/18 35.0 14.95 19.00
QCOM 180119C00040000 C 01/19/18 40.0 9.95 14.05
QCOM 180119C00045000 C 01/19/18 45.0 7.35 7.60
QCOM 180119C00050000 C 01/19/18 50.0 3.95 4.10
QCOM 180119C00052500 C 01/19/18 52.5 2.70 2.77
QCOM 180119C00055000 C 01/19/18 55.0 1.76 1.82
QCOM 180119C00057500 C 01/19/18 57.5 1.10 1.17
QCOM 180119C00060000 C 01/19/18 60.0 0.72 0.77
QCOM 180119C00062500 C 01/19/18 62.5 0.43 0.49
QCOM 180119C00065000 C 01/19/18 65.0 0.28 0.31
QCOM 180119C00067500 C 01/19/18 67.5 0.18 0.23
QCOM 180119C00070000 C 01/19/18 70.0 0.12 0.17
QCOM 180119C00072500 C 01/19/18 72.5 0.08 0.14
QCOM 180119C00075000 C 01/19/18 75.0 0.04 0.08
QCOM 180119C00077500 C 01/19/18 77.5 0.03 0.09
QCOM 180119C00080000 C 01/19/18 80.0 0.02 0.09
QCOM 180119C00085000 C 01/19/18 85.0 0.01 0.06
QCOM 180119C00090000 C 01/19/18 90.0 0.01 0.05
QCOM 180119C00095000 C 01/19/18 95.0 0.00 0.03
QCOM 180119C00100000 C 01/19/18 100.0 0.00 0.04
QCOM 180119P00023000 P 01/19/18 23.0 0.01 0.06
QCOM 180119P00025000 P 01/19/18 25.0 0.02 0.09
QCOM 180119P00030000 P 01/19/18 30.0 0.06 0.14
QCOM 180119P00035000 P 01/19/18 35.0 0.18 0.22
QCOM 180119P00040000 P 01/19/18 40.0 0.46 0.50
QCOM 180119P00045000 P 01/19/18 45.0 1.11 1.18
QCOM 180119P00050000 P 01/19/18 50.0 2.67 2.77
QCOM 180119P00052500 P 01/19/18 52.5 3.90 4.00
QCOM 180119P00055000 P 01/19/18 55.0 5.45 5.60
QCOM 180119P00057500 P 01/19/18 57.5 7.30 7.50
QCOM 180119P00060000 P 01/19/18 60.0 9.35 9.65
QCOM 180119P00062500 P 01/19/18 62.5 10.90 12.70
QCOM 180119P00065000 P 01/19/18 65.0 12.10 16.10
QCOM 180119P00067500 P 01/19/18 67.5 14.45 18.70
QCOM 180119P00070000 P 01/19/18 70.0 17.05 21.10
QCOM 180119P00072500 P 01/19/18 72.5 19.45 23.65
QCOM 180119P00075000 P 01/19/18 75.0 21.85 25.90
QCOM 180119P00077500 P 01/19/18 77.5 24.45 28.50
QCOM 180119P00080000 P 01/19/18 80.0 26.70 30.85
QCOM 180119P00085000 P 01/19/18 85.0 31.75 35.80
QCOM 180119P00090000 P 01/19/18 90.0 36.80 40.90
QCOM 180119P00095000 P 01/19/18 95.0 41.95 46.00
QCOM 180119P00100000 P 01/19/18 100.0 46.60 50.80
QCOM 180420C00040000 C 04/20/18 40.0 10.50 14.00
QCOM 180420C00045000 C 04/20/18 45.0 7.80 8.25
QCOM 180420C00050000 C 04/20/18 50.0 4.75 5.00
QCOM 180420C00052500 C 04/20/18 52.5 3.50 3.75
QCOM 180420C00055000 C 04/20/18 55.0 2.55 2.72
QCOM 180420C00057500 C 04/20/18 57.5 1.82 1.96
QCOM 180420C00060000 C 04/20/18 60.0 1.28 1.40
QCOM 180420C00065000 C 04/20/18 65.0 0.63 0.71
QCOM 180420C00070000 C 04/20/18 70.0 0.32 0.38
QCOM 180420C00075000 C 04/20/18 75.0 0.15 0.22
QCOM 180420C00080000 C 04/20/18 80.0 0.06 0.16
QCOM 180420P00040000 P 04/20/18 40.0 0.76 1.00
QCOM 180420P00045000 P 04/20/18 45.0 1.91 1.99
QCOM 180420P00050000 P 04/20/18 50.0 3.75 3.90
QCOM 180420P00052500 P 04/20/18 52.5 5.05 5.20
QCOM 180420P00055000 P 04/20/18 55.0 6.55 6.75
QCOM 180420P00057500 P 04/20/18 57.5 8.30 8.50
QCOM 180420P00060000 P 04/20/18 60.0 10.05 10.60
QCOM 180420P00065000 P 04/20/18 65.0 14.50 15.00
QCOM 180420P00070000 P 04/20/18 70.0 17.30 21.50
QCOM 180420P00075000 P 04/20/18 75.0 22.05 26.30
QCOM 180420P00080000 P 04/20/18 80.0 27.05 31.25
QCOM 180615C00030000 C 06/15/18 30.0 19.50 24.40
QCOM 180615C00035000 C 06/15/18 35.0 14.50 19.15
QCOM 180615C00040000 C 06/15/18 40.0 11.50 14.35
QCOM 180615C00045000 C 06/15/18 45.0 8.05 8.50
QCOM 180615C00050000 C 06/15/18 50.0 5.10 5.30
QCOM 180615C00052500 C 06/15/18 52.5 3.90 4.05
QCOM 180615C00055000 C 06/15/18 55.0 2.94 3.05
QCOM 180615C00057500 C 06/15/18 57.5 2.17 2.30
QCOM 180615C00060000 C 06/15/18 60.0 1.39 1.68
QCOM 180615C00062500 C 06/15/18 62.5 1.15 1.24
QCOM 180615C00065000 C 06/15/18 65.0 0.81 0.93
QCOM 180615C00067500 C 06/15/18 67.5 0.59 0.70
QCOM 180615C00070000 C 06/15/18 70.0 0.43 0.54
QCOM 180615C00075000 C 06/15/18 75.0 0.24 0.33
QCOM 180615C00080000 C 06/15/18 80.0 0.13 0.23
QCOM 180615C00085000 C 06/15/18 85.0 0.07 0.17
QCOM 180615P00030000 P 06/15/18 30.0 0.27 0.36
QCOM 180615P00035000 P 06/15/18 35.0 0.57 0.64
QCOM 180615P00040000 P 06/15/18 40.0 1.20 1.28
QCOM 180615P00045000 P 06/15/18 45.0 2.39 2.48
QCOM 180615P00050000 P 06/15/18 50.0 4.30 4.45
QCOM 180615P00052500 P 06/15/18 52.5 5.65 5.80
QCOM 180615P00055000 P 06/15/18 55.0 7.15 7.35
QCOM 180615P00057500 P 06/15/18 57.5 8.90 9.10
QCOM 180615P00060000 P 06/15/18 60.0 10.80 11.05
QCOM 180615P00062500 P 06/15/18 62.5 12.65 13.15
QCOM 180615P00065000 P 06/15/18 65.0 14.80 15.30
QCOM 180615P00067500 P 06/15/18 67.5 15.30 19.50
QCOM 180615P00070000 P 06/15/18 70.0 17.30 21.75
QCOM 180615P00075000 P 06/15/18 75.0 22.30 26.95
QCOM 180615P00080000 P 06/15/18 80.0 27.00 31.60
QCOM 180615P00085000 P 06/15/18 85.0 32.00 36.50
QCOM 180921C00030000 C 09/21/18 30.0 19.65 24.40
QCOM 180921C00035000 C 09/21/18 35.0 14.50 19.40
QCOM 180921C00040000 C 09/21/18 40.0 12.35 12.65
QCOM 180921C00045000 C 09/21/18 45.0 8.40 8.85
QCOM 180921C00050000 C 09/21/18 50.0 5.60 5.85
QCOM 180921C00052500 C 09/21/18 52.5 4.45 4.65
QCOM 180921C00055000 C 09/21/18 55.0 3.50 3.65
QCOM 180921C00057500 C 09/21/18 57.5 2.71 2.86
QCOM 180921C00060000 C 09/21/18 60.0 2.07 2.20
QCOM 180921C00062500 C 09/21/18 62.5 1.57 1.69
QCOM 180921C00065000 C 09/21/18 65.0 1.20 1.29
QCOM 180921C00067500 C 09/21/18 67.5 0.91 1.02
QCOM 180921C00070000 C 09/21/18 70.0 0.69 0.77
QCOM 180921C00075000 C 09/21/18 75.0 0.41 0.48
QCOM 180921C00080000 C 09/21/18 80.0 0.23 0.31
QCOM 180921C00085000 C 09/21/18 85.0 0.14 0.22
QCOM 180921P00030000 P 09/21/18 30.0 0.44 0.54
QCOM 180921P00035000 P 09/21/18 35.0 0.88 0.98
QCOM 180921P00040000 P 09/21/18 40.0 1.69 1.82
QCOM 180921P00045000 P 09/21/18 45.0 3.05 3.20
QCOM 180921P00050000 P 09/21/18 50.0 5.15 5.30
QCOM 180921P00052500 P 09/21/18 52.5 6.50 6.65
QCOM 180921P00055000 P 09/21/18 55.0 8.00 8.20
QCOM 180921P00057500 P 09/21/18 57.5 9.70 9.90
QCOM 180921P00060000 P 09/21/18 60.0 11.55 11.75
QCOM 180921P00062500 P 09/21/18 62.5 13.45 13.90
QCOM 180921P00065000 P 09/21/18 65.0 15.35 15.85
QCOM 180921P00067500 P 09/21/18 67.5 17.65 18.10
QCOM 180921P00070000 P 09/21/18 70.0 18.00 22.45
QCOM 180921P00075000 P 09/21/18 75.0 22.50 27.40
QCOM 180921P00080000 P 09/21/18 80.0 27.10 31.90
QCOM 180921P00085000 P 09/21/18 85.0 32.00 36.70
QCOM 190118C00030000 C 01/18/19 30.0 19.50 24.40
QCOM 190118C00035000 C 01/18/19 35.0 15.00 19.50
QCOM 190118C00040000 C 01/18/19 40.0 12.50 13.10
QCOM 190118C00045000 C 01/18/19 45.0 8.85 9.35
QCOM 190118C00050000 C 01/18/19 50.0 6.15 6.55
QCOM 190118C00052500 C 01/18/19 52.5 5.10 5.35
QCOM 190118C00055000 C 01/18/19 55.0 4.10 4.35
QCOM 190118C00057500 C 01/18/19 57.5 3.25 3.50
QCOM 190118C00060000 C 01/18/19 60.0 2.70 2.77
QCOM 190118C00062500 C 01/18/19 62.5 2.08 2.23
QCOM 190118C00065000 C 01/18/19 65.0 1.64 1.80
QCOM 190118C00067500 C 01/18/19 67.5 1.29 1.43
QCOM 190118C00070000 C 01/18/19 70.0 1.05 1.20
QCOM 190118C00072500 C 01/18/19 72.5 0.81 0.92
QCOM 190118C00075000 C 01/18/19 75.0 0.65 0.75
QCOM 190118C00077500 C 01/18/19 77.5 0.50 0.66
QCOM 190118C00080000 C 01/18/19 80.0 0.40 0.62
QCOM 190118C00085000 C 01/18/19 85.0 0.30 0.45
QCOM 190118C00090000 C 01/18/19 90.0 0.23 0.31
QCOM 190118C00095000 C 01/18/19 95.0 0.11 0.26
QCOM 190118C00100000 C 01/18/19 100.0 0.11 0.20
QCOM 190118C00105000 C 01/18/19 105.0 0.06 0.17
QCOM 190118P00030000 P 01/18/19 30.0 0.66 0.77
QCOM 190118P00035000 P 01/18/19 35.0 1.26 1.38
QCOM 190118P00040000 P 01/18/19 40.0 2.22 2.43
QCOM 190118P00045000 P 01/18/19 45.0 3.80 4.00
QCOM 190118P00050000 P 01/18/19 50.0 5.95 6.20
QCOM 190118P00052500 P 01/18/19 52.5 7.30 7.55
QCOM 190118P00055000 P 01/18/19 55.0 8.85 9.05
QCOM 190118P00057500 P 01/18/19 57.5 10.50 10.75
QCOM 190118P00060000 P 01/18/19 60.0 12.30 12.55
QCOM 190118P00062500 P 01/18/19 62.5 14.20 14.50
QCOM 190118P00065000 P 01/18/19 65.0 16.15 16.75
QCOM 190118P00067500 P 01/18/19 67.5 18.05 18.85
QCOM 190118P00070000 P 01/18/19 70.0 20.25 20.95
QCOM 190118P00072500 P 01/18/19 72.5 20.70 25.25
QCOM 190118P00075000 P 01/18/19 75.0 23.00 27.50
QCOM 190118P00077500 P 01/18/19 77.5 25.10 30.00
QCOM 190118P00080000 P 01/18/19 80.0 27.50 32.10
QCOM 190118P00085000 P 01/18/19 85.0 32.10 37.00
QCOM 190118P00090000 P 01/18/19 90.0 37.00 41.80
QCOM 190118P00095000 P 01/18/19 95.0 41.70 46.50
QCOM 190118P00100000 P 01/18/19 100.0 46.50 51.30
QCOM 190118P00105000 P 01/18/19 105.0 51.50 56.20

OPRA data is delayed 15 minutes.