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 (2014-09-19)Premium Content

Qualcomm Inc (QCOM)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 140920C00050000 C 09/20/14 50.0 25.20 26.00
QCOM 140920C00055000 C 09/20/14 55.0 20.20 21.05
QCOM 140920C00060000 C 09/20/14 60.0 15.20 16.10
QCOM 140920C00065000 C 09/20/14 65.0 10.20 11.10
QCOM 140920C00067000 C 09/20/14 67.0 8.45 9.00
QCOM 140920C00067500 C 09/20/14 67.5 7.95 8.50
QCOM 140920C00068000 C 09/20/14 68.0 7.45 7.75
QCOM 140920C00068500 C 09/20/14 68.5 6.95 7.25
QCOM 140920C00069000 C 09/20/14 69.0 6.45 6.75
QCOM 140920C00069500 C 09/20/14 69.5 5.95 6.25
QCOM 140920C00070000 C 09/20/14 70.0 5.45 6.00
QCOM 140920C00070500 C 09/20/14 70.5 4.95 5.25
QCOM 140920C00071000 C 09/20/14 71.0 4.45 4.75
QCOM 140920C00071500 C 09/20/14 71.5 3.95 4.25
QCOM 140920C00072000 C 09/20/14 72.0 3.45 3.95
QCOM 140920C00072500 C 09/20/14 72.5 2.93 3.25
QCOM 140920C00073000 C 09/20/14 73.0 2.46 2.75
QCOM 140920C00073500 C 09/20/14 73.5 1.96 2.25
QCOM 140920C00074000 C 09/20/14 74.0 1.46 1.77
QCOM 140920C00074500 C 09/20/14 74.5 0.96 1.22
QCOM 140920C00075000 C 09/20/14 75.0 0.48 0.55
QCOM 140920C00076000 C 09/20/14 76.0 0.01 0.03
QCOM 140920C00077500 C 09/20/14 77.5 0.00 0.01
QCOM 140920C00079000 C 09/20/14 79.0 0.00 0.03
QCOM 140920C00080000 C 09/20/14 80.0 0.00 0.01
QCOM 140920C00081000 C 09/20/14 81.0 0.00 0.04
QCOM 140920C00082500 C 09/20/14 82.5 0.00 0.01
QCOM 140920C00084000 C 09/20/14 84.0 0.00 0.04
QCOM 140920C00085000 C 09/20/14 85.0 0.00 0.01
QCOM 140920C00086000 C 09/20/14 86.0 0.00 0.05
QCOM 140920C00087500 C 09/20/14 87.5 0.00 0.02
QCOM 140920C00089000 C 09/20/14 89.0 0.00 0.07
QCOM 140920C00090000 C 09/20/14 90.0 0.00 0.07
QCOM 140920C00091000 C 09/20/14 91.0 0.00 0.07
QCOM 140920C00094000 C 09/20/14 94.0 0.00 0.07
QCOM 140920C00095000 C 09/20/14 95.0 0.00 0.06
QCOM 140920C00096000 C 09/20/14 96.0 0.00 0.07
QCOM 140920C00100000 C 09/20/14 100.0 0.00 0.01
QCOM 140920C00105000 C 09/20/14 105.0 0.00 0.05
QCOM 140920C00110000 C 09/20/14 110.0 0.00 0.05
QCOM 140920P00050000 P 09/20/14 50.0 0.00 0.05
QCOM 140920P00055000 P 09/20/14 55.0 0.00 0.05
QCOM 140920P00060000 P 09/20/14 60.0 0.00 0.05
QCOM 140920P00065000 P 09/20/14 65.0 0.00 0.01
QCOM 140920P00067000 P 09/20/14 67.0 0.00 0.06
QCOM 140920P00067500 P 09/20/14 67.5 0.00 0.01
QCOM 140920P00068000 P 09/20/14 68.0 0.00 0.07
QCOM 140920P00068500 P 09/20/14 68.5 0.00 0.01
QCOM 140920P00069000 P 09/20/14 69.0 0.00 0.06
QCOM 140920P00069500 P 09/20/14 69.5 0.00 0.06
QCOM 140920P00070000 P 09/20/14 70.0 0.00 0.05
QCOM 140920P00070500 P 09/20/14 70.5 0.00 0.05
QCOM 140920P00071000 P 09/20/14 71.0 0.00 0.01
QCOM 140920P00071500 P 09/20/14 71.5 0.00 0.05
QCOM 140920P00072000 P 09/20/14 72.0 0.00 0.05
QCOM 140920P00072500 P 09/20/14 72.5 0.00 0.01
QCOM 140920P00073000 P 09/20/14 73.0 0.00 0.06
QCOM 140920P00073500 P 09/20/14 73.5 0.00 0.06
QCOM 140920P00074000 P 09/20/14 74.0 0.00 0.04
QCOM 140920P00074500 P 09/20/14 74.5 0.00 0.06
QCOM 140920P00075000 P 09/20/14 75.0 0.00 0.02
QCOM 140920P00076000 P 09/20/14 76.0 0.37 0.52
QCOM 140920P00077500 P 09/20/14 77.5 1.95 2.02
QCOM 140920P00079000 P 09/20/14 79.0 3.05 3.60
QCOM 140920P00080000 P 09/20/14 80.0 3.95 4.55
QCOM 140920P00081000 P 09/20/14 81.0 5.00 5.55
QCOM 140920P00082500 P 09/20/14 82.5 6.50 7.05
QCOM 140920P00084000 P 09/20/14 84.0 8.00 8.55
QCOM 140920P00085000 P 09/20/14 85.0 9.00 9.55
QCOM 140920P00086000 P 09/20/14 86.0 10.00 10.75
QCOM 140920P00087500 P 09/20/14 87.5 11.50 12.20
QCOM 140920P00089000 P 09/20/14 89.0 11.65 14.05
QCOM 140920P00090000 P 09/20/14 90.0 12.65 14.80
QCOM 140920P00091000 P 09/20/14 91.0 13.65 16.05
QCOM 140920P00094000 P 09/20/14 94.0 16.65 19.00
QCOM 140920P00095000 P 09/20/14 95.0 17.65 19.65
QCOM 140920P00096000 P 09/20/14 96.0 18.65 21.05
QCOM 140920P00100000 P 09/20/14 100.0 22.65 25.05
QCOM 140920P00105000 P 09/20/14 105.0 27.65 30.05
QCOM 140920P00110000 P 09/20/14 110.0 32.65 35.05
QCOM 140926C00052500 C 09/26/14 52.5 22.65 23.80
QCOM 140926C00055000 C 09/26/14 55.0 20.15 21.30
QCOM 140926C00057500 C 09/26/14 57.5 17.65 18.80
QCOM 140926C00060000 C 09/26/14 60.0 15.20 16.30
QCOM 140926C00062500 C 09/26/14 62.5 12.70 13.65
QCOM 140926C00065000 C 09/26/14 65.0 10.20 11.30
QCOM 140926C00065500 C 09/26/14 65.5 9.85 10.60
QCOM 140926C00066000 C 09/26/14 66.0 9.35 10.15
QCOM 140926C00066500 C 09/26/14 66.5 8.85 9.50
QCOM 140926C00067000 C 09/26/14 67.0 8.35 8.90
QCOM 140926C00067500 C 09/26/14 67.5 7.85 8.40
QCOM 140926C00068000 C 09/26/14 68.0 7.35 8.15
QCOM 140926C00068500 C 09/26/14 68.5 6.85 7.40
QCOM 140926C00069000 C 09/26/14 69.0 6.35 6.90
QCOM 140926C00069500 C 09/26/14 69.5 5.85 6.40
QCOM 140926C00070000 C 09/26/14 70.0 5.35 5.90
QCOM 140926C00070500 C 09/26/14 70.5 4.90 5.40
QCOM 140926C00071000 C 09/26/14 71.0 4.40 4.90
QCOM 140926C00071500 C 09/26/14 71.5 3.90 4.90
QCOM 140926C00072000 C 09/26/14 72.0 3.40 3.90
QCOM 140926C00072500 C 09/26/14 72.5 2.93 3.65
QCOM 140926C00073000 C 09/26/14 73.0 2.45 3.10
QCOM 140926C00073500 C 09/26/14 73.5 1.99 2.56
QCOM 140926C00074000 C 09/26/14 74.0 1.63 1.91
QCOM 140926C00074500 C 09/26/14 74.5 1.22 1.34
QCOM 140926C00075000 C 09/26/14 75.0 0.85 1.01
QCOM 140926C00076000 C 09/26/14 76.0 0.34 0.38
QCOM 140926C00077000 C 09/26/14 77.0 0.10 0.13
QCOM 140926C00078000 C 09/26/14 78.0 0.02 0.04
QCOM 140926C00079000 C 09/26/14 79.0 0.00 0.04
QCOM 140926C00080000 C 09/26/14 80.0 0.00 0.03
QCOM 140926C00081000 C 09/26/14 81.0 0.00 0.03
QCOM 140926C00082000 C 09/26/14 82.0 0.00 0.03
QCOM 140926C00083000 C 09/26/14 83.0 0.00 0.03
QCOM 140926C00084000 C 09/26/14 84.0 0.00 0.02
QCOM 140926C00085000 C 09/26/14 85.0 0.00 0.02
QCOM 140926C00086000 C 09/26/14 86.0 0.00 0.02
QCOM 140926C00087000 C 09/26/14 87.0 0.00 0.02
QCOM 140926C00088000 C 09/26/14 88.0 0.00 0.02
QCOM 140926C00089000 C 09/26/14 89.0 0.00 0.02
QCOM 140926C00090000 C 09/26/14 90.0 0.00 0.02
QCOM 140926C00091000 C 09/26/14 91.0 0.00 0.02
QCOM 140926C00092000 C 09/26/14 92.0 0.00 0.02
QCOM 140926C00093000 C 09/26/14 93.0 0.00 0.02
QCOM 140926C00095000 C 09/26/14 95.0 0.00 0.02
QCOM 140926C00100000 C 09/26/14 100.0 0.00 0.02
QCOM 140926C00105000 C 09/26/14 105.0 0.00 0.02
QCOM 140926C00110000 C 09/26/14 110.0 0.00 0.02
QCOM 140926P00052500 P 09/26/14 52.5 0.00 0.02
QCOM 140926P00055000 P 09/26/14 55.0 0.00 0.02
QCOM 140926P00057500 P 09/26/14 57.5 0.00 0.02
QCOM 140926P00060000 P 09/26/14 60.0 0.00 0.02
QCOM 140926P00062500 P 09/26/14 62.5 0.00 0.03
QCOM 140926P00065000 P 09/26/14 65.0 0.00 0.03
QCOM 140926P00065500 P 09/26/14 65.5 0.00 0.03
QCOM 140926P00066000 P 09/26/14 66.0 0.00 0.03
QCOM 140926P00066500 P 09/26/14 66.5 0.00 0.03
QCOM 140926P00067000 P 09/26/14 67.0 0.00 0.03
QCOM 140926P00067500 P 09/26/14 67.5 0.00 0.03
QCOM 140926P00068000 P 09/26/14 68.0 0.00 0.03
QCOM 140926P00068500 P 09/26/14 68.5 0.01 0.03
QCOM 140926P00069000 P 09/26/14 69.0 0.01 0.03
QCOM 140926P00069500 P 09/26/14 69.5 0.01 0.04
QCOM 140926P00070000 P 09/26/14 70.0 0.01 0.04
QCOM 140926P00070500 P 09/26/14 70.5 0.01 0.04
QCOM 140926P00071000 P 09/26/14 71.0 0.01 0.05
QCOM 140926P00071500 P 09/26/14 71.5 0.01 0.06
QCOM 140926P00072000 P 09/26/14 72.0 0.01 0.07
QCOM 140926P00072500 P 09/26/14 72.5 0.01 0.07
QCOM 140926P00073000 P 09/26/14 73.0 0.06 0.09
QCOM 140926P00073500 P 09/26/14 73.5 0.04 0.13
QCOM 140926P00074000 P 09/26/14 74.0 0.15 0.17
QCOM 140926P00074500 P 09/26/14 74.5 0.23 0.26
QCOM 140926P00075000 P 09/26/14 75.0 0.35 0.40
QCOM 140926P00076000 P 09/26/14 76.0 0.78 0.88
QCOM 140926P00077000 P 09/26/14 77.0 1.47 1.64
QCOM 140926P00078000 P 09/26/14 78.0 1.83 2.67
QCOM 140926P00079000 P 09/26/14 79.0 2.60 3.65
QCOM 140926P00080000 P 09/26/14 80.0 3.55 4.65
QCOM 140926P00081000 P 09/26/14 81.0 4.55 5.65
QCOM 140926P00082000 P 09/26/14 82.0 5.55 6.65
QCOM 140926P00083000 P 09/26/14 83.0 6.55 7.65
QCOM 140926P00084000 P 09/26/14 84.0 7.55 8.65
QCOM 140926P00085000 P 09/26/14 85.0 8.55 9.65
QCOM 140926P00086000 P 09/26/14 86.0 9.55 10.65
QCOM 140926P00087000 P 09/26/14 87.0 10.55 11.65
QCOM 140926P00088000 P 09/26/14 88.0 11.55 12.65
QCOM 140926P00089000 P 09/26/14 89.0 11.65 14.10
QCOM 140926P00090000 P 09/26/14 90.0 12.65 14.95
QCOM 140926P00091000 P 09/26/14 91.0 13.65 15.95
QCOM 140926P00092000 P 09/26/14 92.0 14.65 17.05
QCOM 140926P00093000 P 09/26/14 93.0 15.65 18.05
QCOM 140926P00095000 P 09/26/14 95.0 17.65 19.80
QCOM 140926P00100000 P 09/26/14 100.0 22.65 24.85
QCOM 140926P00105000 P 09/26/14 105.0 27.10 29.85
QCOM 140926P00110000 P 09/26/14 110.0 32.65 35.85
QCOM 141003C00065000 C 10/03/14 65.0 10.20 11.20
QCOM 141003C00066000 C 10/03/14 66.0 9.25 10.80
QCOM 141003C00067000 C 10/03/14 67.0 8.40 9.65
QCOM 141003C00068000 C 10/03/14 68.0 7.40 8.65
QCOM 141003C00068500 C 10/03/14 68.5 6.90 8.15
QCOM 141003C00069000 C 10/03/14 69.0 6.40 7.65
QCOM 141003C00069500 C 10/03/14 69.5 5.90 7.15
QCOM 141003C00070000 C 10/03/14 70.0 5.40 6.65
QCOM 141003C00070500 C 10/03/14 70.5 4.90 5.60
QCOM 141003C00071000 C 10/03/14 71.0 4.45 5.05
QCOM 141003C00071500 C 10/03/14 71.5 3.95 4.70
QCOM 141003C00072000 C 10/03/14 72.0 3.50 4.10
QCOM 141003C00072500 C 10/03/14 72.5 3.00 3.60
QCOM 141003C00073000 C 10/03/14 73.0 2.58 3.15
QCOM 141003C00073500 C 10/03/14 73.5 2.20 2.87
QCOM 141003C00074000 C 10/03/14 74.0 1.75 2.25
QCOM 141003C00074500 C 10/03/14 74.5 1.45 1.83
QCOM 141003C00075000 C 10/03/14 75.0 1.12 1.18
QCOM 141003C00076000 C 10/03/14 76.0 0.60 0.65
QCOM 141003C00077000 C 10/03/14 77.0 0.26 0.30
QCOM 141003C00078000 C 10/03/14 78.0 0.11 0.18
QCOM 141003C00079000 C 10/03/14 79.0 0.03 0.07
QCOM 141003C00080000 C 10/03/14 80.0 0.00 0.05
QCOM 141003C00081000 C 10/03/14 81.0 0.00 0.04
QCOM 141003C00082000 C 10/03/14 82.0 0.00 0.04
QCOM 141003C00083000 C 10/03/14 83.0 0.00 0.03
QCOM 141003C00084000 C 10/03/14 84.0 0.00 0.03
QCOM 141003C00085000 C 10/03/14 85.0 0.00 0.03
QCOM 141003C00086000 C 10/03/14 86.0 0.00 0.03
QCOM 141003C00087000 C 10/03/14 87.0 0.00 0.03
QCOM 141003C00088000 C 10/03/14 88.0 0.00 0.03
QCOM 141003C00089000 C 10/03/14 89.0 0.00 0.03
QCOM 141003C00090000 C 10/03/14 90.0 0.00 0.03
QCOM 141003C00091000 C 10/03/14 91.0 0.00 0.03
QCOM 141003C00092000 C 10/03/14 92.0 0.00 0.03
QCOM 141003C00093000 C 10/03/14 93.0 0.00 0.03
QCOM 141003P00065000 P 10/03/14 65.0 0.00 0.04
QCOM 141003P00066000 P 10/03/14 66.0 0.00 0.04
QCOM 141003P00067000 P 10/03/14 67.0 0.01 0.04
QCOM 141003P00068000 P 10/03/14 68.0 0.01 0.05
QCOM 141003P00068500 P 10/03/14 68.5 0.01 0.06
QCOM 141003P00069000 P 10/03/14 69.0 0.03 0.07
QCOM 141003P00069500 P 10/03/14 69.5 0.02 0.07
QCOM 141003P00070000 P 10/03/14 70.0 0.04 0.08
QCOM 141003P00070500 P 10/03/14 70.5 0.02 0.09
QCOM 141003P00071000 P 10/03/14 71.0 0.02 0.10
QCOM 141003P00071500 P 10/03/14 71.5 0.04 0.10
QCOM 141003P00072000 P 10/03/14 72.0 0.05 0.12
QCOM 141003P00072500 P 10/03/14 72.5 0.11 0.15
QCOM 141003P00073000 P 10/03/14 73.0 0.12 0.20
QCOM 141003P00073500 P 10/03/14 73.5 0.23 0.27
QCOM 141003P00074000 P 10/03/14 74.0 0.32 0.36
QCOM 141003P00074500 P 10/03/14 74.5 0.44 0.49
QCOM 141003P00075000 P 10/03/14 75.0 0.60 0.66
QCOM 141003P00076000 P 10/03/14 76.0 0.98 1.13
QCOM 141003P00077000 P 10/03/14 77.0 1.72 1.86
QCOM 141003P00078000 P 10/03/14 78.0 1.96 2.73
QCOM 141003P00079000 P 10/03/14 79.0 2.39 3.70
QCOM 141003P00080000 P 10/03/14 80.0 3.25 4.65
QCOM 141003P00081000 P 10/03/14 81.0 4.25 5.65
QCOM 141003P00082000 P 10/03/14 82.0 5.25 6.65
QCOM 141003P00083000 P 10/03/14 83.0 6.25 7.65
QCOM 141003P00084000 P 10/03/14 84.0 7.25 8.65
QCOM 141003P00085000 P 10/03/14 85.0 8.20 9.65
QCOM 141003P00086000 P 10/03/14 86.0 9.20 10.65
QCOM 141003P00087000 P 10/03/14 87.0 10.20 11.65
QCOM 141003P00088000 P 10/03/14 88.0 11.25 12.90
QCOM 141003P00089000 P 10/03/14 89.0 11.65 14.60
QCOM 141003P00090000 P 10/03/14 90.0 12.65 15.85
QCOM 141003P00091000 P 10/03/14 91.0 13.65 16.85
QCOM 141003P00092000 P 10/03/14 92.0 14.65 17.85
QCOM 141003P00093000 P 10/03/14 93.0 15.65 18.85
QCOM 141010C00067000 C 10/10/14 67.0 8.40 9.05
QCOM 141010C00068000 C 10/10/14 68.0 7.40 8.05
QCOM 141010C00068500 C 10/10/14 68.5 6.90 7.55
QCOM 141010C00069000 C 10/10/14 69.0 6.45 7.05
QCOM 141010C00069500 C 10/10/14 69.5 5.95 6.55
QCOM 141010C00070000 C 10/10/14 70.0 5.45 6.10
QCOM 141010C00070500 C 10/10/14 70.5 5.00 5.60
QCOM 141010C00071000 C 10/10/14 71.0 4.50 5.15
QCOM 141010C00071500 C 10/10/14 71.5 4.05 4.65
QCOM 141010C00072000 C 10/10/14 72.0 3.65 4.15
QCOM 141010C00072500 C 10/10/14 72.5 3.15 3.70
QCOM 141010C00073000 C 10/10/14 73.0 2.80 3.25
QCOM 141010C00073500 C 10/10/14 73.5 2.31 2.78
QCOM 141010C00074000 C 10/10/14 74.0 1.99 2.08
QCOM 141010C00074500 C 10/10/14 74.5 1.63 1.71
QCOM 141010C00075000 C 10/10/14 75.0 1.31 1.41
QCOM 141010C00076000 C 10/10/14 76.0 0.78 0.86
QCOM 141010C00077000 C 10/10/14 77.0 0.41 0.48
QCOM 141010C00078000 C 10/10/14 78.0 0.20 0.24
QCOM 141010C00079000 C 10/10/14 79.0 0.09 0.14
QCOM 141010C00080000 C 10/10/14 80.0 0.03 0.07
QCOM 141010C00081000 C 10/10/14 81.0 0.01 0.05
QCOM 141010C00082000 C 10/10/14 82.0 0.00 0.04
QCOM 141010C00083000 C 10/10/14 83.0 0.00 0.04
QCOM 141010C00084000 C 10/10/14 84.0 0.00 0.03
QCOM 141010C00085000 C 10/10/14 85.0 0.00 0.03
QCOM 141010C00086000 C 10/10/14 86.0 0.00 0.03
QCOM 141010C00087000 C 10/10/14 87.0 0.00 0.03
QCOM 141010C00088000 C 10/10/14 88.0 0.00 0.03
QCOM 141010C00089000 C 10/10/14 89.0 0.00 0.03
QCOM 141010C00090000 C 10/10/14 90.0 0.00 0.03
QCOM 141010C00091000 C 10/10/14 91.0 0.00 0.03
QCOM 141010C00092000 C 10/10/14 92.0 0.00 0.03
QCOM 141010C00093000 C 10/10/14 93.0 0.00 0.03
QCOM 141010P00067000 P 10/10/14 67.0 0.01 0.07
QCOM 141010P00068000 P 10/10/14 68.0 0.02 0.08
QCOM 141010P00068500 P 10/10/14 68.5 0.02 0.09
QCOM 141010P00069000 P 10/10/14 69.0 0.02 0.10
QCOM 141010P00069500 P 10/10/14 69.5 0.03 0.11
QCOM 141010P00070000 P 10/10/14 70.0 0.03 0.11
QCOM 141010P00070500 P 10/10/14 70.5 0.04 0.12
QCOM 141010P00071000 P 10/10/14 71.0 0.06 0.13
QCOM 141010P00071500 P 10/10/14 71.5 0.08 0.16
QCOM 141010P00072000 P 10/10/14 72.0 0.16 0.21
QCOM 141010P00072500 P 10/10/14 72.5 0.18 0.26
QCOM 141010P00073000 P 10/10/14 73.0 0.25 0.33
QCOM 141010P00073500 P 10/10/14 73.5 0.37 0.42
QCOM 141010P00074000 P 10/10/14 74.0 0.41 0.53
QCOM 141010P00074500 P 10/10/14 74.5 0.57 0.68
QCOM 141010P00075000 P 10/10/14 75.0 0.80 0.83
QCOM 141010P00076000 P 10/10/14 76.0 1.20 1.31
QCOM 141010P00077000 P 10/10/14 77.0 1.72 1.96
QCOM 141010P00078000 P 10/10/14 78.0 2.63 2.82
QCOM 141010P00079000 P 10/10/14 79.0 3.10 3.75
QCOM 141010P00080000 P 10/10/14 80.0 3.45 4.70
QCOM 141010P00081000 P 10/10/14 81.0 4.40 5.65
QCOM 141010P00082000 P 10/10/14 82.0 5.35 6.65
QCOM 141010P00083000 P 10/10/14 83.0 6.30 7.70
QCOM 141010P00084000 P 10/10/14 84.0 7.30 8.65
QCOM 141010P00085000 P 10/10/14 85.0 8.30 9.65
QCOM 141010P00086000 P 10/10/14 86.0 9.80 10.70
QCOM 141010P00087000 P 10/10/14 87.0 10.30 11.85
QCOM 141010P00088000 P 10/10/14 88.0 11.20 12.65
QCOM 141010P00089000 P 10/10/14 89.0 11.65 14.70
QCOM 141010P00090000 P 10/10/14 90.0 12.65 15.65
QCOM 141010P00091000 P 10/10/14 91.0 13.70 17.15
QCOM 141010P00092000 P 10/10/14 92.0 14.40 17.60
QCOM 141010P00093000 P 10/10/14 93.0 15.60 18.95
QCOM 141018C00055000 C 10/18/14 55.0 20.20 21.20
QCOM 141018C00060000 C 10/18/14 60.0 15.15 16.20
QCOM 141018C00065000 C 10/18/14 65.0 10.40 11.95
QCOM 141018C00067500 C 10/18/14 67.5 7.95 8.65
QCOM 141018C00070000 C 10/18/14 70.0 5.55 6.15
QCOM 141018C00072500 C 10/18/14 72.5 3.30 3.80
QCOM 141018C00075000 C 10/18/14 75.0 1.49 1.54
QCOM 141018C00077500 C 10/18/14 77.5 0.42 0.45
QCOM 141018C00080000 C 10/18/14 80.0 0.07 0.11
QCOM 141018C00082500 C 10/18/14 82.5 0.02 0.04
QCOM 141018C00085000 C 10/18/14 85.0 0.00 0.03
QCOM 141018C00087500 C 10/18/14 87.5 0.00 0.03
QCOM 141018C00090000 C 10/18/14 90.0 0.00 0.03
QCOM 141018C00095000 C 10/18/14 95.0 0.00 0.02
QCOM 141018C00100000 C 10/18/14 100.0 0.00 0.02
QCOM 141018P00055000 P 10/18/14 55.0 0.00 0.02
QCOM 141018P00060000 P 10/18/14 60.0 0.00 0.04
QCOM 141018P00065000 P 10/18/14 65.0 0.02 0.06
QCOM 141018P00067500 P 10/18/14 67.5 0.03 0.08
QCOM 141018P00070000 P 10/18/14 70.0 0.11 0.14
QCOM 141018P00072500 P 10/18/14 72.5 0.33 0.36
QCOM 141018P00075000 P 10/18/14 75.0 0.95 1.00
QCOM 141018P00077500 P 10/18/14 77.5 2.25 2.43
QCOM 141018P00080000 P 10/18/14 80.0 4.15 4.60
QCOM 141018P00082500 P 10/18/14 82.5 6.45 7.15
QCOM 141018P00085000 P 10/18/14 85.0 8.90 9.65
QCOM 141018P00087500 P 10/18/14 87.5 11.40 12.15
QCOM 141018P00090000 P 10/18/14 90.0 12.65 15.15
QCOM 141018P00095000 P 10/18/14 95.0 17.65 20.00
QCOM 141018P00100000 P 10/18/14 100.0 22.65 25.60
QCOM 141024C00067000 C 10/24/14 67.0 8.45 10.05
QCOM 141024C00067500 C 10/24/14 67.5 8.00 9.55
QCOM 141024C00068000 C 10/24/14 68.0 7.50 9.05
QCOM 141024C00068500 C 10/24/14 68.5 7.00 8.60
QCOM 141024C00069000 C 10/24/14 69.0 6.50 8.10
QCOM 141024C00069500 C 10/24/14 69.5 6.05 7.60
QCOM 141024C00070000 C 10/24/14 70.0 5.55 6.25
QCOM 141024C00070500 C 10/24/14 70.5 5.10 6.60
QCOM 141024C00071000 C 10/24/14 71.0 4.65 6.05
QCOM 141024C00071500 C 10/24/14 71.5 4.20 5.00
QCOM 141024C00072000 C 10/24/14 72.0 3.75 4.50
QCOM 141024C00072500 C 10/24/14 72.5 3.35 4.00
QCOM 141024C00073000 C 10/24/14 73.0 2.94 3.55
QCOM 141024C00073500 C 10/24/14 73.5 2.55 3.05
QCOM 141024C00074000 C 10/24/14 74.0 2.24 2.53
QCOM 141024C00074500 C 10/24/14 74.5 1.92 2.00
QCOM 141024C00075000 C 10/24/14 75.0 1.59 1.77
QCOM 141024C00076000 C 10/24/14 76.0 1.05 1.14
QCOM 141024C00077000 C 10/24/14 77.0 0.66 0.83
QCOM 141024C00078000 C 10/24/14 78.0 0.39 0.49
QCOM 141024C00079000 C 10/24/14 79.0 0.21 0.31
QCOM 141024C00080000 C 10/24/14 80.0 0.10 0.17
QCOM 141024C00081000 C 10/24/14 81.0 0.05 0.11
QCOM 141024C00082000 C 10/24/14 82.0 0.02 0.06
QCOM 141024C00083000 C 10/24/14 83.0 0.00 0.05
QCOM 141024C00084000 C 10/24/14 84.0 0.00 0.04
QCOM 141024C00085000 C 10/24/14 85.0 0.00 0.04
QCOM 141024C00086000 C 10/24/14 86.0 0.00 0.03
QCOM 141024C00087000 C 10/24/14 87.0 0.00 0.03
QCOM 141024C00088000 C 10/24/14 88.0 0.00 0.03
QCOM 141024C00089000 C 10/24/14 89.0 0.00 0.03
QCOM 141024C00090000 C 10/24/14 90.0 0.00 0.03
QCOM 141024C00091000 C 10/24/14 91.0 0.00 0.03
QCOM 141024C00092000 C 10/24/14 92.0 0.00 0.03
QCOM 141024C00093000 C 10/24/14 93.0 0.00 0.02
QCOM 141024P00067000 P 10/24/14 67.0 0.04 0.12
QCOM 141024P00067500 P 10/24/14 67.5 0.05 0.13
QCOM 141024P00068000 P 10/24/14 68.0 0.05 0.14
QCOM 141024P00068500 P 10/24/14 68.5 0.06 0.14
QCOM 141024P00069000 P 10/24/14 69.0 0.08 0.15
QCOM 141024P00069500 P 10/24/14 69.5 0.10 0.17
QCOM 141024P00070000 P 10/24/14 70.0 0.12 0.19
QCOM 141024P00070500 P 10/24/14 70.5 0.14 0.22
QCOM 141024P00071000 P 10/24/14 71.0 0.19 0.26
QCOM 141024P00071500 P 10/24/14 71.5 0.22 0.31
QCOM 141024P00072000 P 10/24/14 72.0 0.28 0.37
QCOM 141024P00072500 P 10/24/14 72.5 0.35 0.43
QCOM 141024P00073000 P 10/24/14 73.0 0.41 0.52
QCOM 141024P00073500 P 10/24/14 73.5 0.50 0.64
QCOM 141024P00074000 P 10/24/14 74.0 0.64 0.76
QCOM 141024P00074500 P 10/24/14 74.5 0.77 0.93
QCOM 141024P00075000 P 10/24/14 75.0 0.97 1.12
QCOM 141024P00076000 P 10/24/14 76.0 1.46 1.60
QCOM 141024P00077000 P 10/24/14 77.0 1.99 2.18
QCOM 141024P00078000 P 10/24/14 78.0 2.50 2.91
QCOM 141024P00079000 P 10/24/14 79.0 3.25 3.85
QCOM 141024P00080000 P 10/24/14 80.0 4.15 4.75
QCOM 141024P00081000 P 10/24/14 81.0 4.20 5.70
QCOM 141024P00082000 P 10/24/14 82.0 5.10 6.65
QCOM 141024P00083000 P 10/24/14 83.0 6.05 7.65
QCOM 141024P00084000 P 10/24/14 84.0 7.05 8.65
QCOM 141024P00085000 P 10/24/14 85.0 8.05 9.65
QCOM 141024P00086000 P 10/24/14 86.0 8.65 10.85
QCOM 141024P00087000 P 10/24/14 87.0 9.65 11.80
QCOM 141024P00088000 P 10/24/14 88.0 10.70 12.85
QCOM 141024P00089000 P 10/24/14 89.0 11.65 13.80
QCOM 141024P00090000 P 10/24/14 90.0 12.65 14.95
QCOM 141024P00091000 P 10/24/14 91.0 13.65 16.55
QCOM 141024P00092000 P 10/24/14 92.0 14.65 17.55
QCOM 141024P00093000 P 10/24/14 93.0 15.65 18.55
QCOM 141031C00067000 C 10/31/14 67.0 8.50 9.30
QCOM 141031C00068000 C 10/31/14 68.0 7.50 8.30
QCOM 141031C00069000 C 10/31/14 69.0 6.55 7.30
QCOM 141031C00070000 C 10/31/14 70.0 5.65 6.25
QCOM 141031C00070500 C 10/31/14 70.5 5.15 6.65
QCOM 141031C00071000 C 10/31/14 71.0 4.70 6.15
QCOM 141031C00071500 C 10/31/14 71.5 4.25 5.70
QCOM 141031C00072000 C 10/31/14 72.0 3.85 5.25
QCOM 141031C00072500 C 10/31/14 72.5 3.40 4.80
QCOM 141031C00073000 C 10/31/14 73.0 3.05 4.35
QCOM 141031C00073500 C 10/31/14 73.5 2.72 3.50
QCOM 141031C00074000 C 10/31/14 74.0 2.37 2.66
QCOM 141031C00074500 C 10/31/14 74.5 2.04 2.29
QCOM 141031C00075000 C 10/31/14 75.0 1.72 1.98
QCOM 141031C00076000 C 10/31/14 76.0 1.18 1.40
QCOM 141031C00077000 C 10/31/14 77.0 0.78 0.96
QCOM 141031C00078000 C 10/31/14 78.0 0.49 0.63
QCOM 141031C00079000 C 10/31/14 79.0 0.28 0.39
QCOM 141031C00080000 C 10/31/14 80.0 0.16 0.24
QCOM 141031C00081000 C 10/31/14 81.0 0.08 0.15
QCOM 141031C00082000 C 10/31/14 82.0 0.04 0.09
QCOM 141031C00083000 C 10/31/14 83.0 0.01 0.06
QCOM 141031C00084000 C 10/31/14 84.0 0.00 0.05
QCOM 141031C00085000 C 10/31/14 85.0 0.00 0.04
QCOM 141031C00086000 C 10/31/14 86.0 0.00 0.04
QCOM 141031C00087000 C 10/31/14 87.0 0.00 0.03
QCOM 141031C00088000 C 10/31/14 88.0 0.00 0.03
QCOM 141031C00089000 C 10/31/14 89.0 0.00 0.03
QCOM 141031C00090000 C 10/31/14 90.0 0.00 0.03
QCOM 141031C00091000 C 10/31/14 91.0 0.00 0.03
QCOM 141031C00092000 C 10/31/14 92.0 0.00 0.03
QCOM 141031C00093000 C 10/31/14 93.0 0.00 0.03
QCOM 141031P00067000 P 10/31/14 67.0 0.06 0.15
QCOM 141031P00068000 P 10/31/14 68.0 0.08 0.16
QCOM 141031P00069000 P 10/31/14 69.0 0.12 0.19
QCOM 141031P00070000 P 10/31/14 70.0 0.20 0.25
QCOM 141031P00070500 P 10/31/14 70.5 0.21 0.29
QCOM 141031P00071000 P 10/31/14 71.0 0.26 0.33
QCOM 141031P00071500 P 10/31/14 71.5 0.34 0.39
QCOM 141031P00072000 P 10/31/14 72.0 0.39 0.47
QCOM 141031P00072500 P 10/31/14 72.5 0.49 0.55
QCOM 141031P00073000 P 10/31/14 73.0 0.58 0.64
QCOM 141031P00073500 P 10/31/14 73.5 0.70 0.75
QCOM 141031P00074000 P 10/31/14 74.0 0.82 0.90
QCOM 141031P00074500 P 10/31/14 74.5 0.90 1.06
QCOM 141031P00075000 P 10/31/14 75.0 1.07 1.25
QCOM 141031P00076000 P 10/31/14 76.0 1.51 1.71
QCOM 141031P00077000 P 10/31/14 77.0 2.08 2.31
QCOM 141031P00078000 P 10/31/14 78.0 2.59 3.10
QCOM 141031P00079000 P 10/31/14 79.0 3.30 3.90
QCOM 141031P00080000 P 10/31/14 80.0 4.15 4.80
QCOM 141031P00081000 P 10/31/14 81.0 4.25 5.75
QCOM 141031P00082000 P 10/31/14 82.0 5.15 6.70
QCOM 141031P00083000 P 10/31/14 83.0 6.10 7.70
QCOM 141031P00084000 P 10/31/14 84.0 7.05 8.70
QCOM 141031P00085000 P 10/31/14 85.0 8.05 9.70
QCOM 141031P00086000 P 10/31/14 86.0 9.20 10.70
QCOM 141031P00087000 P 10/31/14 87.0 9.20 12.25
QCOM 141031P00088000 P 10/31/14 88.0 10.65 13.65
QCOM 141031P00089000 P 10/31/14 89.0 11.15 15.10
QCOM 141031P00090000 P 10/31/14 90.0 12.10 15.45
QCOM 141031P00091000 P 10/31/14 91.0 13.10 16.35
QCOM 141031P00092000 P 10/31/14 92.0 14.10 17.75
QCOM 141031P00093000 P 10/31/14 93.0 15.00 19.25
QCOM 141122C00050000 C 11/22/14 50.0 25.10 26.30
QCOM 141122C00055000 C 11/22/14 55.0 20.35 21.30
QCOM 141122C00060000 C 11/22/14 60.0 15.40 16.30
QCOM 141122C00065000 C 11/22/14 65.0 10.60 11.30
QCOM 141122C00067500 C 11/22/14 67.5 8.30 8.90
QCOM 141122C00070000 C 11/22/14 70.0 6.15 6.45
QCOM 141122C00072500 C 11/22/14 72.5 4.15 4.60
QCOM 141122C00075000 C 11/22/14 75.0 2.51 2.61
QCOM 141122C00077500 C 11/22/14 77.5 1.33 1.40
QCOM 141122C00080000 C 11/22/14 80.0 0.62 0.66
QCOM 141122C00082500 C 11/22/14 82.5 0.25 0.30
QCOM 141122C00085000 C 11/22/14 85.0 0.09 0.14
QCOM 141122C00090000 C 11/22/14 90.0 0.01 0.05
QCOM 141122C00095000 C 11/22/14 95.0 0.00 0.04
QCOM 141122C00100000 C 11/22/14 100.0 0.00 0.03
QCOM 141122C00105000 C 11/22/14 105.0 0.00 0.03
QCOM 141122P00050000 P 11/22/14 50.0 0.01 0.04
QCOM 141122P00055000 P 11/22/14 55.0 0.03 0.05
QCOM 141122P00060000 P 11/22/14 60.0 0.06 0.11
QCOM 141122P00065000 P 11/22/14 65.0 0.21 0.23
QCOM 141122P00067500 P 11/22/14 67.5 0.36 0.38
QCOM 141122P00070000 P 11/22/14 70.0 0.61 0.63
QCOM 141122P00072500 P 11/22/14 72.5 1.02 1.13
QCOM 141122P00075000 P 11/22/14 75.0 1.94 2.00
QCOM 141122P00077500 P 11/22/14 77.5 3.20 3.35
QCOM 141122P00080000 P 11/22/14 80.0 4.75 5.10
QCOM 141122P00082500 P 11/22/14 82.5 6.15 7.35
QCOM 141122P00085000 P 11/22/14 85.0 8.30 9.70
QCOM 141122P00090000 P 11/22/14 90.0 12.90 14.65
QCOM 141122P00095000 P 11/22/14 95.0 17.10 20.30
QCOM 141122P00100000 P 11/22/14 100.0 22.05 26.10
QCOM 141122P00105000 P 11/22/14 105.0 27.70 31.35
QCOM 150117C00030000 C 01/17/15 30.0 44.45 47.40
QCOM 150117C00035000 C 01/17/15 35.0 39.45 42.40
QCOM 150117C00040000 C 01/17/15 40.0 34.25 36.15
QCOM 150117C00045000 C 01/17/15 45.0 30.30 31.80
QCOM 150117C00050000 C 01/17/15 50.0 25.30 26.80
QCOM 150117C00052500 C 01/17/15 52.5 22.85 24.90
QCOM 150117C00055000 C 01/17/15 55.0 20.40 22.20
QCOM 150117C00057500 C 01/17/15 57.5 17.85 19.60
QCOM 150117C00060000 C 01/17/15 60.0 15.65 15.90
QCOM 150117C00062500 C 01/17/15 62.5 13.10 14.55
QCOM 150117C00065000 C 01/17/15 65.0 10.75 11.65
QCOM 150117C00067500 C 01/17/15 67.5 8.50 9.60
QCOM 150117C00070000 C 01/17/15 70.0 6.40 7.25
QCOM 150117C00072500 C 01/17/15 72.5 4.60 4.70
QCOM 150117C00075000 C 01/17/15 75.0 3.05 3.20
QCOM 150117C00077500 C 01/17/15 77.5 1.89 1.95
QCOM 150117C00080000 C 01/17/15 80.0 1.06 1.11
QCOM 150117C00082500 C 01/17/15 82.5 0.54 0.61
QCOM 150117C00085000 C 01/17/15 85.0 0.27 0.34
QCOM 150117C00087500 C 01/17/15 87.5 0.14 0.22
QCOM 150117C00090000 C 01/17/15 90.0 0.07 0.11
QCOM 150117C00095000 C 01/17/15 95.0 0.01 0.06
QCOM 150117C00100000 C 01/17/15 100.0 0.00 0.04
QCOM 150117C00105000 C 01/17/15 105.0 0.00 0.03
QCOM 150117C00110000 C 01/17/15 110.0 0.00 0.03
QCOM 150117P00030000 P 01/17/15 30.0 0.00 0.03
QCOM 150117P00035000 P 01/17/15 35.0 0.00 0.03
QCOM 150117P00040000 P 01/17/15 40.0 0.00 0.04
QCOM 150117P00045000 P 01/17/15 45.0 0.02 0.05
QCOM 150117P00050000 P 01/17/15 50.0 0.04 0.08
QCOM 150117P00052500 P 01/17/15 52.5 0.05 0.11
QCOM 150117P00055000 P 01/17/15 55.0 0.10 0.14
QCOM 150117P00057500 P 01/17/15 57.5 0.13 0.17
QCOM 150117P00060000 P 01/17/15 60.0 0.21 0.23
QCOM 150117P00062500 P 01/17/15 62.5 0.25 0.34
QCOM 150117P00065000 P 01/17/15 65.0 0.46 0.50
QCOM 150117P00067500 P 01/17/15 67.5 0.69 0.77
QCOM 150117P00070000 P 01/17/15 70.0 1.11 1.20
QCOM 150117P00072500 P 01/17/15 72.5 1.79 1.86
QCOM 150117P00075000 P 01/17/15 75.0 2.80 2.87
QCOM 150117P00077500 P 01/17/15 77.5 4.10 4.25
QCOM 150117P00080000 P 01/17/15 80.0 5.80 5.95
QCOM 150117P00082500 P 01/17/15 82.5 7.40 8.05
QCOM 150117P00085000 P 01/17/15 85.0 8.95 10.25
QCOM 150117P00087500 P 01/17/15 87.5 11.25 12.80
QCOM 150117P00090000 P 01/17/15 90.0 13.25 15.05
QCOM 150117P00095000 P 01/17/15 95.0 18.10 20.05
QCOM 150117P00100000 P 01/17/15 100.0 23.20 25.10
QCOM 150117P00105000 P 01/17/15 105.0 28.00 30.15
QCOM 150117P00110000 P 01/17/15 110.0 33.05 35.80
QCOM 150417C00045000 C 04/17/15 45.0 30.25 32.20
QCOM 150417C00050000 C 04/17/15 50.0 25.35 27.50
QCOM 150417C00055000 C 04/17/15 55.0 20.20 22.30
QCOM 150417C00060000 C 04/17/15 60.0 15.65 16.80
QCOM 150417C00065000 C 04/17/15 65.0 11.15 12.10
QCOM 150417C00067500 C 04/17/15 67.5 9.05 9.95
QCOM 150417C00070000 C 04/17/15 70.0 7.20 7.45
QCOM 150417C00072500 C 04/17/15 72.5 5.55 5.75
QCOM 150417C00075000 C 04/17/15 75.0 4.10 4.20
QCOM 150417C00077500 C 04/17/15 77.5 2.95 3.10
QCOM 150417C00080000 C 04/17/15 80.0 2.04 2.12
QCOM 150417C00082500 C 04/17/15 82.5 1.36 1.47
QCOM 150417C00085000 C 04/17/15 85.0 0.89 0.98
QCOM 150417C00090000 C 04/17/15 90.0 0.38 0.43
QCOM 150417C00095000 C 04/17/15 95.0 0.14 0.19
QCOM 150417C00100000 C 04/17/15 100.0 0.05 0.12
QCOM 150417P00045000 P 04/17/15 45.0 0.07 0.14
QCOM 150417P00050000 P 04/17/15 50.0 0.15 0.20
QCOM 150417P00055000 P 04/17/15 55.0 0.27 0.33
QCOM 150417P00060000 P 04/17/15 60.0 0.54 0.61
QCOM 150417P00065000 P 04/17/15 65.0 1.11 1.19
QCOM 150417P00067500 P 04/17/15 67.5 1.57 1.65
QCOM 150417P00070000 P 04/17/15 70.0 2.19 2.28
QCOM 150417P00072500 P 04/17/15 72.5 3.00 3.15
QCOM 150417P00075000 P 04/17/15 75.0 4.10 4.25
QCOM 150417P00077500 P 04/17/15 77.5 5.45 5.60
QCOM 150417P00080000 P 04/17/15 80.0 7.00 7.20
QCOM 150417P00082500 P 04/17/15 82.5 8.85 9.05
QCOM 150417P00085000 P 04/17/15 85.0 10.85 11.10
QCOM 150417P00090000 P 04/17/15 90.0 14.55 15.70
QCOM 150417P00095000 P 04/17/15 95.0 18.75 20.60
QCOM 150417P00100000 P 04/17/15 100.0 23.55 25.50
QCOM 160115C00040000 C 01/15/16 40.0 34.25 37.90
QCOM 160115C00045000 C 01/15/16 45.0 29.60 32.95
QCOM 160115C00050000 C 01/15/16 50.0 24.70 27.90
QCOM 160115C00055000 C 01/15/16 55.0 20.85 23.20
QCOM 160115C00057500 C 01/15/16 57.5 18.65 20.55
QCOM 160115C00060000 C 01/15/16 60.0 16.55 17.65
QCOM 160115C00062500 C 01/15/16 62.5 14.55 16.40
QCOM 160115C00065000 C 01/15/16 65.0 12.60 14.00
QCOM 160115C00067500 C 01/15/16 67.5 10.85 12.15
QCOM 160115C00070000 C 01/15/16 70.0 9.35 9.70
QCOM 160115C00072500 C 01/15/16 72.5 7.90 8.25
QCOM 160115C00075000 C 01/15/16 75.0 6.60 6.95
QCOM 160115C00077500 C 01/15/16 77.5 5.55 5.80
QCOM 160115C00080000 C 01/15/16 80.0 4.50 4.80
QCOM 160115C00082500 C 01/15/16 82.5 3.65 3.95
QCOM 160115C00085000 C 01/15/16 85.0 3.05 3.20
QCOM 160115C00087500 C 01/15/16 87.5 2.44 2.60
QCOM 160115C00090000 C 01/15/16 90.0 2.02 2.11
QCOM 160115C00095000 C 01/15/16 95.0 1.21 1.36
QCOM 160115C00100000 C 01/15/16 100.0 0.78 0.89
QCOM 160115C00105000 C 01/15/16 105.0 0.51 0.60
QCOM 160115C00110000 C 01/15/16 110.0 0.34 0.42
QCOM 160115C00115000 C 01/15/16 115.0 0.23 0.30
QCOM 160115C00120000 C 01/15/16 120.0 0.15 0.23
QCOM 160115P00040000 P 01/15/16 40.0 0.31 0.39
QCOM 160115P00045000 P 01/15/16 45.0 0.53 0.59
QCOM 160115P00050000 P 01/15/16 50.0 0.91 0.94
QCOM 160115P00055000 P 01/15/16 55.0 1.47 1.50
QCOM 160115P00057500 P 01/15/16 57.5 1.84 1.88
QCOM 160115P00060000 P 01/15/16 60.0 2.30 2.35
QCOM 160115P00062500 P 01/15/16 62.5 2.84 2.91
QCOM 160115P00065000 P 01/15/16 65.0 3.50 3.60
QCOM 160115P00067500 P 01/15/16 67.5 4.30 4.40
QCOM 160115P00070000 P 01/15/16 70.0 5.20 5.35
QCOM 160115P00072500 P 01/15/16 72.5 6.30 6.40
QCOM 160115P00075000 P 01/15/16 75.0 7.50 7.65
QCOM 160115P00077500 P 01/15/16 77.5 8.85 9.00
QCOM 160115P00080000 P 01/15/16 80.0 10.35 10.55
QCOM 160115P00082500 P 01/15/16 82.5 12.00 12.20
QCOM 160115P00085000 P 01/15/16 85.0 13.75 14.05
QCOM 160115P00087500 P 01/15/16 87.5 15.65 15.95
QCOM 160115P00090000 P 01/15/16 90.0 17.40 17.95
QCOM 160115P00095000 P 01/15/16 95.0 20.20 22.35
QCOM 160115P00100000 P 01/15/16 100.0 24.40 26.90
QCOM 160115P00105000 P 01/15/16 105.0 29.20 31.90
QCOM 160115P00110000 P 01/15/16 110.0 33.65 36.65
QCOM 160115P00115000 P 01/15/16 115.0 38.60 42.00
QCOM 160115P00120000 P 01/15/16 120.0 43.40 46.40
QCOM 170120C00040000 C 01/20/17 40.0 34.00 37.95
QCOM 170120C00045000 C 01/20/17 45.0 29.35 33.05
QCOM 170120C00050000 C 01/20/17 50.0 25.15 28.40
QCOM 170120C00055000 C 01/20/17 55.0 21.55 24.00
QCOM 170120C00060000 C 01/20/17 60.0 17.35 19.95
QCOM 170120C00065000 C 01/20/17 65.0 14.25 16.50
QCOM 170120C00067500 C 01/20/17 67.5 12.10 14.95
QCOM 170120C00070000 C 01/20/17 70.0 11.50 13.50
QCOM 170120C00072500 C 01/20/17 72.5 9.80 12.15
QCOM 170120C00075000 C 01/20/17 75.0 9.25 10.65
QCOM 170120C00077500 C 01/20/17 77.5 8.15 9.55
QCOM 170120C00080000 C 01/20/17 80.0 7.20 8.50
QCOM 170120C00082500 C 01/20/17 82.5 6.35 7.60
QCOM 170120C00085000 C 01/20/17 85.0 5.55 6.25
QCOM 170120C00090000 C 01/20/17 90.0 4.25 5.25
QCOM 170120C00095000 C 01/20/17 95.0 3.15 4.15
QCOM 170120C00100000 C 01/20/17 100.0 2.38 2.95
QCOM 170120C00105000 C 01/20/17 105.0 1.81 2.40
QCOM 170120C00110000 C 01/20/17 110.0 1.29 1.88
QCOM 170120P00040000 P 01/20/17 40.0 0.79 1.29
QCOM 170120P00045000 P 01/20/17 45.0 1.25 1.73
QCOM 170120P00050000 P 01/20/17 50.0 1.90 2.25
QCOM 170120P00055000 P 01/20/17 55.0 2.75 3.35
QCOM 170120P00060000 P 01/20/17 60.0 3.95 4.75
QCOM 170120P00065000 P 01/20/17 65.0 5.35 6.40
QCOM 170120P00067500 P 01/20/17 67.5 6.30 7.40
QCOM 170120P00070000 P 01/20/17 70.0 7.35 8.45
QCOM 170120P00072500 P 01/20/17 72.5 8.55 9.65
QCOM 170120P00075000 P 01/20/17 75.0 9.80 10.90
QCOM 170120P00077500 P 01/20/17 77.5 10.75 12.35
QCOM 170120P00080000 P 01/20/17 80.0 12.15 13.80
QCOM 170120P00082500 P 01/20/17 82.5 13.70 16.05
QCOM 170120P00085000 P 01/20/17 85.0 15.35 17.75
QCOM 170120P00090000 P 01/20/17 90.0 18.80 21.30
QCOM 170120P00095000 P 01/20/17 95.0 22.30 25.30
QCOM 170120P00100000 P 01/20/17 100.0 26.30 28.80
QCOM 170120P00105000 P 01/20/17 105.0 30.80 33.15
QCOM 170120P00110000 P 01/20/17 110.0 35.20 38.30

OPRA data is delayed 15 minutes.