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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 150501C00049000 C 05/01/15 49.0 17.10 20.80
QCOM 150501C00050000 C 05/01/15 50.0 16.40 18.55
QCOM 150501C00052500 C 05/01/15 52.5 13.90 16.00
QCOM 150501C00055000 C 05/01/15 55.0 11.65 13.45
QCOM 150501C00057500 C 05/01/15 57.5 9.05 12.10
QCOM 150501C00058500 C 05/01/15 58.5 9.15 9.85
QCOM 150501C00059000 C 05/01/15 59.0 8.65 9.45
QCOM 150501C00059500 C 05/01/15 59.5 8.15 8.90
QCOM 150501C00060000 C 05/01/15 60.0 7.65 8.40
QCOM 150501C00060500 C 05/01/15 60.5 7.15 7.95
QCOM 150501C00061000 C 05/01/15 61.0 6.65 7.45
QCOM 150501C00061500 C 05/01/15 61.5 6.15 6.90
QCOM 150501C00062000 C 05/01/15 62.0 5.65 6.45
QCOM 150501C00062500 C 05/01/15 62.5 5.15 5.95
QCOM 150501C00063000 C 05/01/15 63.0 4.65 5.40
QCOM 150501C00063500 C 05/01/15 63.5 4.15 4.90
QCOM 150501C00064000 C 05/01/15 64.0 3.65 4.45
QCOM 150501C00064500 C 05/01/15 64.5 3.20 3.90
QCOM 150501C00065000 C 05/01/15 65.0 3.00 3.40
QCOM 150501C00065500 C 05/01/15 65.5 2.53 2.91
QCOM 150501C00066000 C 05/01/15 66.0 2.08 2.44
QCOM 150501C00066500 C 05/01/15 66.5 1.67 1.98
QCOM 150501C00067000 C 05/01/15 67.0 1.45 1.52
QCOM 150501C00067500 C 05/01/15 67.5 1.04 1.14
QCOM 150501C00068000 C 05/01/15 68.0 0.76 0.79
QCOM 150501C00068500 C 05/01/15 68.5 0.50 0.54
QCOM 150501C00069000 C 05/01/15 69.0 0.32 0.34
QCOM 150501C00069500 C 05/01/15 69.5 0.18 0.20
QCOM 150501C00070000 C 05/01/15 70.0 0.09 0.13
QCOM 150501C00070500 C 05/01/15 70.5 0.05 0.08
QCOM 150501C00071000 C 05/01/15 71.0 0.03 0.06
QCOM 150501C00071500 C 05/01/15 71.5 0.01 0.04
QCOM 150501C00072000 C 05/01/15 72.0 0.01 0.05
QCOM 150501C00072500 C 05/01/15 72.5 0.00 0.05
QCOM 150501C00073000 C 05/01/15 73.0 0.00 0.05
QCOM 150501C00073500 C 05/01/15 73.5 0.00 0.05
QCOM 150501C00074000 C 05/01/15 74.0 0.00 0.05
QCOM 150501C00074500 C 05/01/15 74.5 0.00 0.05
QCOM 150501C00075000 C 05/01/15 75.0 0.00 0.04
QCOM 150501C00075500 C 05/01/15 75.5 0.00 0.04
QCOM 150501C00076000 C 05/01/15 76.0 0.00 0.04
QCOM 150501C00076500 C 05/01/15 76.5 0.00 0.04
QCOM 150501C00077000 C 05/01/15 77.0 0.00 0.04
QCOM 150501C00077500 C 05/01/15 77.5 0.00 0.04
QCOM 150501C00078000 C 05/01/15 78.0 0.00 0.04
QCOM 150501C00079000 C 05/01/15 79.0 0.00 0.04
QCOM 150501C00080000 C 05/01/15 80.0 0.00 0.04
QCOM 150501C00081000 C 05/01/15 81.0 0.00 0.04
QCOM 150501C00082000 C 05/01/15 82.0 0.00 0.04
QCOM 150501C00085000 C 05/01/15 85.0 0.00 0.04
QCOM 150501C00090000 C 05/01/15 90.0 0.00 0.04
QCOM 150501C00095000 C 05/01/15 95.0 0.00 0.04
QCOM 150501C00100000 C 05/01/15 100.0 0.00 0.04
QCOM 150501P00049000 P 05/01/15 49.0 0.00 0.04
QCOM 150501P00050000 P 05/01/15 50.0 0.00 0.04
QCOM 150501P00052500 P 05/01/15 52.5 0.00 0.04
QCOM 150501P00055000 P 05/01/15 55.0 0.00 0.04
QCOM 150501P00057500 P 05/01/15 57.5 0.00 0.05
QCOM 150501P00058500 P 05/01/15 58.5 0.00 0.05
QCOM 150501P00059000 P 05/01/15 59.0 0.00 0.05
QCOM 150501P00059500 P 05/01/15 59.5 0.00 0.05
QCOM 150501P00060000 P 05/01/15 60.0 0.00 0.01
QCOM 150501P00060500 P 05/01/15 60.5 0.00 0.05
QCOM 150501P00061000 P 05/01/15 61.0 0.00 0.05
QCOM 150501P00061500 P 05/01/15 61.5 0.00 0.05
QCOM 150501P00062000 P 05/01/15 62.0 0.00 0.05
QCOM 150501P00062500 P 05/01/15 62.5 0.00 0.06
QCOM 150501P00063000 P 05/01/15 63.0 0.00 0.06
QCOM 150501P00063500 P 05/01/15 63.5 0.01 0.06
QCOM 150501P00064000 P 05/01/15 64.0 0.01 0.07
QCOM 150501P00064500 P 05/01/15 64.5 0.02 0.07
QCOM 150501P00065000 P 05/01/15 65.0 0.04 0.06
QCOM 150501P00065500 P 05/01/15 65.5 0.05 0.11
QCOM 150501P00066000 P 05/01/15 66.0 0.07 0.11
QCOM 150501P00066500 P 05/01/15 66.5 0.12 0.15
QCOM 150501P00067000 P 05/01/15 67.0 0.20 0.22
QCOM 150501P00067500 P 05/01/15 67.5 0.32 0.35
QCOM 150501P00068000 P 05/01/15 68.0 0.50 0.53
QCOM 150501P00068500 P 05/01/15 68.5 0.73 0.78
QCOM 150501P00069000 P 05/01/15 69.0 1.04 1.10
QCOM 150501P00069500 P 05/01/15 69.5 1.39 1.60
QCOM 150501P00070000 P 05/01/15 70.0 1.79 2.13
QCOM 150501P00070500 P 05/01/15 70.5 2.23 2.58
QCOM 150501P00071000 P 05/01/15 71.0 2.70 3.05
QCOM 150501P00071500 P 05/01/15 71.5 3.20 3.55
QCOM 150501P00072000 P 05/01/15 72.0 3.65 4.05
QCOM 150501P00072500 P 05/01/15 72.5 4.15 4.60
QCOM 150501P00073000 P 05/01/15 73.0 4.65 5.10
QCOM 150501P00073500 P 05/01/15 73.5 5.10 5.60
QCOM 150501P00074000 P 05/01/15 74.0 5.60 6.10
QCOM 150501P00074500 P 05/01/15 74.5 6.10 6.60
QCOM 150501P00075000 P 05/01/15 75.0 6.60 7.10
QCOM 150501P00075500 P 05/01/15 75.5 7.10 7.55
QCOM 150501P00076000 P 05/01/15 76.0 7.60 8.10
QCOM 150501P00076500 P 05/01/15 76.5 8.10 8.60
QCOM 150501P00077000 P 05/01/15 77.0 8.60 9.10
QCOM 150501P00077500 P 05/01/15 77.5 9.10 9.60
QCOM 150501P00078000 P 05/01/15 78.0 9.35 10.35
QCOM 150501P00079000 P 05/01/15 79.0 9.75 11.05
QCOM 150501P00080000 P 05/01/15 80.0 11.25 12.05
QCOM 150501P00081000 P 05/01/15 81.0 12.05 13.05
QCOM 150501P00082000 P 05/01/15 82.0 12.75 14.05
QCOM 150501P00085000 P 05/01/15 85.0 15.70 17.05
QCOM 150501P00090000 P 05/01/15 90.0 20.15 22.60
QCOM 150501P00095000 P 05/01/15 95.0 25.20 27.60
QCOM 150501P00100000 P 05/01/15 100.0 30.05 32.60
QCOM 150508C00055000 C 05/08/15 55.0 12.30 13.70
QCOM 150508C00058500 C 05/08/15 58.5 9.15 9.90
QCOM 150508C00059000 C 05/08/15 59.0 8.65 9.45
QCOM 150508C00059500 C 05/08/15 59.5 8.15 8.95
QCOM 150508C00060000 C 05/08/15 60.0 7.65 8.45
QCOM 150508C00060500 C 05/08/15 60.5 7.15 8.00
QCOM 150508C00061000 C 05/08/15 61.0 6.65 7.60
QCOM 150508C00061500 C 05/08/15 61.5 6.15 7.00
QCOM 150508C00062000 C 05/08/15 62.0 6.05 6.45
QCOM 150508C00062500 C 05/08/15 62.5 5.20 6.05
QCOM 150508C00063000 C 05/08/15 63.0 4.70 5.40
QCOM 150508C00063500 C 05/08/15 63.5 4.25 4.90
QCOM 150508C00064000 C 05/08/15 64.0 3.75 4.45
QCOM 150508C00064500 C 05/08/15 64.5 3.30 4.00
QCOM 150508C00065000 C 05/08/15 65.0 3.05 3.50
QCOM 150508C00065500 C 05/08/15 65.5 2.69 3.05
QCOM 150508C00066000 C 05/08/15 66.0 2.49 2.58
QCOM 150508C00066500 C 05/08/15 66.5 2.00 2.13
QCOM 150508C00067000 C 05/08/15 67.0 1.68 1.76
QCOM 150508C00067500 C 05/08/15 67.5 1.34 1.41
QCOM 150508C00068000 C 05/08/15 68.0 1.03 1.09
QCOM 150508C00068500 C 05/08/15 68.5 0.78 0.84
QCOM 150508C00069000 C 05/08/15 69.0 0.57 0.61
QCOM 150508C00069500 C 05/08/15 69.5 0.41 0.44
QCOM 150508C00070000 C 05/08/15 70.0 0.29 0.32
QCOM 150508C00070500 C 05/08/15 70.5 0.20 0.22
QCOM 150508C00071000 C 05/08/15 71.0 0.10 0.16
QCOM 150508C00071500 C 05/08/15 71.5 0.08 0.12
QCOM 150508C00072000 C 05/08/15 72.0 0.06 0.08
QCOM 150508C00072500 C 05/08/15 72.5 0.03 0.06
QCOM 150508C00073000 C 05/08/15 73.0 0.01 0.05
QCOM 150508C00073500 C 05/08/15 73.5 0.01 0.05
QCOM 150508C00074000 C 05/08/15 74.0 0.00 0.04
QCOM 150508C00074500 C 05/08/15 74.5 0.00 0.04
QCOM 150508C00075000 C 05/08/15 75.0 0.00 0.04
QCOM 150508C00075500 C 05/08/15 75.5 0.00 0.04
QCOM 150508C00076000 C 05/08/15 76.0 0.00 0.03
QCOM 150508C00076500 C 05/08/15 76.5 0.00 0.03
QCOM 150508C00077000 C 05/08/15 77.0 0.00 0.03
QCOM 150508C00078000 C 05/08/15 78.0 0.00 0.03
QCOM 150508C00080000 C 05/08/15 80.0 0.00 0.03
QCOM 150508P00055000 P 05/08/15 55.0 0.00 0.03
QCOM 150508P00058500 P 05/08/15 58.5 0.00 0.04
QCOM 150508P00059000 P 05/08/15 59.0 0.00 0.04
QCOM 150508P00059500 P 05/08/15 59.5 0.00 0.04
QCOM 150508P00060000 P 05/08/15 60.0 0.00 0.05
QCOM 150508P00060500 P 05/08/15 60.5 0.00 0.05
QCOM 150508P00061000 P 05/08/15 61.0 0.01 0.05
QCOM 150508P00061500 P 05/08/15 61.5 0.01 0.06
QCOM 150508P00062000 P 05/08/15 62.0 0.02 0.06
QCOM 150508P00062500 P 05/08/15 62.5 0.03 0.06
QCOM 150508P00063000 P 05/08/15 63.0 0.04 0.08
QCOM 150508P00063500 P 05/08/15 63.5 0.05 0.10
QCOM 150508P00064000 P 05/08/15 64.0 0.07 0.11
QCOM 150508P00064500 P 05/08/15 64.5 0.09 0.14
QCOM 150508P00065000 P 05/08/15 65.0 0.12 0.16
QCOM 150508P00065500 P 05/08/15 65.5 0.16 0.19
QCOM 150508P00066000 P 05/08/15 66.0 0.23 0.26
QCOM 150508P00066500 P 05/08/15 66.5 0.31 0.35
QCOM 150508P00067000 P 05/08/15 67.0 0.42 0.50
QCOM 150508P00067500 P 05/08/15 67.5 0.57 0.62
QCOM 150508P00068000 P 05/08/15 68.0 0.77 0.82
QCOM 150508P00068500 P 05/08/15 68.5 1.00 1.06
QCOM 150508P00069000 P 05/08/15 69.0 1.29 1.49
QCOM 150508P00069500 P 05/08/15 69.5 1.60 1.81
QCOM 150508P00070000 P 05/08/15 70.0 2.00 2.05
QCOM 150508P00070500 P 05/08/15 70.5 2.36 2.70
QCOM 150508P00071000 P 05/08/15 71.0 2.80 3.25
QCOM 150508P00071500 P 05/08/15 71.5 3.20 3.95
QCOM 150508P00072000 P 05/08/15 72.0 3.70 4.40
QCOM 150508P00072500 P 05/08/15 72.5 4.15 4.60
QCOM 150508P00073000 P 05/08/15 73.0 4.65 5.40
QCOM 150508P00073500 P 05/08/15 73.5 5.10 5.90
QCOM 150508P00074000 P 05/08/15 74.0 5.60 6.40
QCOM 150508P00074500 P 05/08/15 74.5 6.10 6.90
QCOM 150508P00075000 P 05/08/15 75.0 6.60 7.40
QCOM 150508P00075500 P 05/08/15 75.5 7.10 7.90
QCOM 150508P00076000 P 05/08/15 76.0 7.60 8.35
QCOM 150508P00076500 P 05/08/15 76.5 8.10 8.90
QCOM 150508P00077000 P 05/08/15 77.0 8.50 9.45
QCOM 150508P00078000 P 05/08/15 78.0 9.35 10.35
QCOM 150508P00080000 P 05/08/15 80.0 10.75 12.50
QCOM 150515C00035000 C 05/15/15 35.0 32.30 33.90
QCOM 150515C00040000 C 05/15/15 40.0 26.60 28.75
QCOM 150515C00045000 C 05/15/15 45.0 21.65 23.45
QCOM 150515C00050000 C 05/15/15 50.0 17.65 18.40
QCOM 150515C00055000 C 05/15/15 55.0 12.45 13.40
QCOM 150515C00057500 C 05/15/15 57.5 10.05 11.00
QCOM 150515C00058000 C 05/15/15 58.0 9.65 10.55
QCOM 150515C00058500 C 05/15/15 58.5 9.15 9.90
QCOM 150515C00059000 C 05/15/15 59.0 8.65 9.40
QCOM 150515C00059500 C 05/15/15 59.5 8.20 9.10
QCOM 150515C00060000 C 05/15/15 60.0 8.05 8.40
QCOM 150515C00060500 C 05/15/15 60.5 7.20 8.00
QCOM 150515C00061000 C 05/15/15 61.0 7.00 7.50
QCOM 150515C00061500 C 05/15/15 61.5 6.20 7.15
QCOM 150515C00062000 C 05/15/15 62.0 6.00 6.45
QCOM 150515C00062500 C 05/15/15 62.5 5.50 5.95
QCOM 150515C00063000 C 05/15/15 63.0 5.00 5.50
QCOM 150515C00063500 C 05/15/15 63.5 4.50 5.00
QCOM 150515C00064000 C 05/15/15 64.0 4.30 4.50
QCOM 150515C00064500 C 05/15/15 64.5 3.65 4.05
QCOM 150515C00065000 C 05/15/15 65.0 3.25 3.60
QCOM 150515C00065500 C 05/15/15 65.5 2.98 3.15
QCOM 150515C00066000 C 05/15/15 66.0 2.65 2.71
QCOM 150515C00066500 C 05/15/15 66.5 2.27 2.33
QCOM 150515C00067000 C 05/15/15 67.0 1.91 1.96
QCOM 150515C00067500 C 05/15/15 67.5 1.58 1.63
QCOM 150515C00068000 C 05/15/15 68.0 1.28 1.33
QCOM 150515C00068500 C 05/15/15 68.5 1.02 1.06
QCOM 150515C00069000 C 05/15/15 69.0 0.80 0.84
QCOM 150515C00069500 C 05/15/15 69.5 0.62 0.66
QCOM 150515C00070000 C 05/15/15 70.0 0.48 0.51
QCOM 150515C00070500 C 05/15/15 70.5 0.35 0.39
QCOM 150515C00071000 C 05/15/15 71.0 0.26 0.29
QCOM 150515C00071500 C 05/15/15 71.5 0.19 0.22
QCOM 150515C00072000 C 05/15/15 72.0 0.14 0.16
QCOM 150515C00072500 C 05/15/15 72.5 0.10 0.13
QCOM 150515C00073000 C 05/15/15 73.0 0.07 0.10
QCOM 150515C00073500 C 05/15/15 73.5 0.05 0.07
QCOM 150515C00074000 C 05/15/15 74.0 0.03 0.06
QCOM 150515C00074500 C 05/15/15 74.5 0.03 0.05
QCOM 150515C00075000 C 05/15/15 75.0 0.02 0.03
QCOM 150515C00075500 C 05/15/15 75.5 0.01 0.04
QCOM 150515C00076000 C 05/15/15 76.0 0.01 0.04
QCOM 150515C00076500 C 05/15/15 76.5 0.00 0.04
QCOM 150515C00077000 C 05/15/15 77.0 0.00 0.04
QCOM 150515C00077500 C 05/15/15 77.5 0.00 0.03
QCOM 150515C00078000 C 05/15/15 78.0 0.00 0.03
QCOM 150515C00078500 C 05/15/15 78.5 0.00 0.03
QCOM 150515C00079000 C 05/15/15 79.0 0.00 0.03
QCOM 150515C00080000 C 05/15/15 80.0 0.00 0.03
QCOM 150515C00081000 C 05/15/15 81.0 0.00 0.03
QCOM 150515C00082000 C 05/15/15 82.0 0.00 0.03
QCOM 150515C00082500 C 05/15/15 82.5 0.00 0.03
QCOM 150515C00083000 C 05/15/15 83.0 0.00 0.03
QCOM 150515C00084000 C 05/15/15 84.0 0.00 0.03
QCOM 150515C00085000 C 05/15/15 85.0 0.00 0.03
QCOM 150515C00086000 C 05/15/15 86.0 0.00 0.03
QCOM 150515C00090000 C 05/15/15 90.0 0.00 0.03
QCOM 150515C00095000 C 05/15/15 95.0 0.00 0.03
QCOM 150515C00100000 C 05/15/15 100.0 0.00 0.03
QCOM 150515C00105000 C 05/15/15 105.0 0.00 0.03
QCOM 150515P00035000 P 05/15/15 35.0 0.00 0.02
QCOM 150515P00040000 P 05/15/15 40.0 0.00 0.01
QCOM 150515P00045000 P 05/15/15 45.0 0.00 0.01
QCOM 150515P00050000 P 05/15/15 50.0 0.00 0.02
QCOM 150515P00055000 P 05/15/15 55.0 0.01 0.04
QCOM 150515P00057500 P 05/15/15 57.5 0.01 0.05
QCOM 150515P00058000 P 05/15/15 58.0 0.01 0.05
QCOM 150515P00058500 P 05/15/15 58.5 0.01 0.06
QCOM 150515P00059000 P 05/15/15 59.0 0.01 0.06
QCOM 150515P00059500 P 05/15/15 59.5 0.02 0.06
QCOM 150515P00060000 P 05/15/15 60.0 0.02 0.06
QCOM 150515P00060500 P 05/15/15 60.5 0.03 0.05
QCOM 150515P00061000 P 05/15/15 61.0 0.03 0.08
QCOM 150515P00061500 P 05/15/15 61.5 0.04 0.09
QCOM 150515P00062000 P 05/15/15 62.0 0.06 0.11
QCOM 150515P00062500 P 05/15/15 62.5 0.06 0.11
QCOM 150515P00063000 P 05/15/15 63.0 0.09 0.10
QCOM 150515P00063500 P 05/15/15 63.5 0.11 0.14
QCOM 150515P00064000 P 05/15/15 64.0 0.14 0.18
QCOM 150515P00064500 P 05/15/15 64.5 0.18 0.24
QCOM 150515P00065000 P 05/15/15 65.0 0.23 0.26
QCOM 150515P00065500 P 05/15/15 65.5 0.30 0.33
QCOM 150515P00066000 P 05/15/15 66.0 0.38 0.42
QCOM 150515P00066500 P 05/15/15 66.5 0.49 0.52
QCOM 150515P00067000 P 05/15/15 67.0 0.64 0.66
QCOM 150515P00067500 P 05/15/15 67.5 0.80 0.84
QCOM 150515P00068000 P 05/15/15 68.0 1.00 1.04
QCOM 150515P00068500 P 05/15/15 68.5 1.24 1.28
QCOM 150515P00069000 P 05/15/15 69.0 1.52 1.57
QCOM 150515P00069500 P 05/15/15 69.5 1.83 1.90
QCOM 150515P00070000 P 05/15/15 70.0 2.18 2.25
QCOM 150515P00070500 P 05/15/15 70.5 2.56 2.63
QCOM 150515P00071000 P 05/15/15 71.0 2.95 3.30
QCOM 150515P00071500 P 05/15/15 71.5 3.35 3.80
QCOM 150515P00072000 P 05/15/15 72.0 3.75 4.50
QCOM 150515P00072500 P 05/15/15 72.5 4.25 4.80
QCOM 150515P00073000 P 05/15/15 73.0 4.70 5.35
QCOM 150515P00073500 P 05/15/15 73.5 5.10 5.90
QCOM 150515P00074000 P 05/15/15 74.0 5.60 6.40
QCOM 150515P00074500 P 05/15/15 74.5 6.10 6.90
QCOM 150515P00075000 P 05/15/15 75.0 6.65 7.40
QCOM 150515P00075500 P 05/15/15 75.5 6.95 7.90
QCOM 150515P00076000 P 05/15/15 76.0 7.60 8.40
QCOM 150515P00076500 P 05/15/15 76.5 8.10 8.90
QCOM 150515P00077000 P 05/15/15 77.0 8.60 9.40
QCOM 150515P00077500 P 05/15/15 77.5 8.95 9.90
QCOM 150515P00078000 P 05/15/15 78.0 9.35 10.35
QCOM 150515P00078500 P 05/15/15 78.5 9.70 10.95
QCOM 150515P00079000 P 05/15/15 79.0 10.05 11.35
QCOM 150515P00080000 P 05/15/15 80.0 10.95 12.35
QCOM 150515P00081000 P 05/15/15 81.0 12.05 13.35
QCOM 150515P00082000 P 05/15/15 82.0 13.05 14.35
QCOM 150515P00082500 P 05/15/15 82.5 13.55 14.85
QCOM 150515P00083000 P 05/15/15 83.0 14.05 15.45
QCOM 150515P00084000 P 05/15/15 84.0 15.05 16.45
QCOM 150515P00085000 P 05/15/15 85.0 15.45 17.50
QCOM 150515P00086000 P 05/15/15 86.0 16.95 18.45
QCOM 150515P00090000 P 05/15/15 90.0 20.25 22.55
QCOM 150515P00095000 P 05/15/15 95.0 25.25 27.50
QCOM 150515P00100000 P 05/15/15 100.0 30.25 32.55
QCOM 150515P00105000 P 05/15/15 105.0 35.85 37.50
QCOM 150522C00050000 C 05/22/15 50.0 17.55 18.75
QCOM 150522C00055000 C 05/22/15 55.0 12.50 13.85
QCOM 150522C00058500 C 05/22/15 58.5 9.20 10.15
QCOM 150522C00059000 C 05/22/15 59.0 8.70 9.45
QCOM 150522C00059500 C 05/22/15 59.5 8.20 9.00
QCOM 150522C00060000 C 05/22/15 60.0 7.70 8.55
QCOM 150522C00060500 C 05/22/15 60.5 7.25 8.05
QCOM 150522C00061000 C 05/22/15 61.0 6.75 7.70
QCOM 150522C00061500 C 05/22/15 61.5 6.25 7.05
QCOM 150522C00062000 C 05/22/15 62.0 5.80 6.60
QCOM 150522C00062500 C 05/22/15 62.5 5.35 6.10
QCOM 150522C00063000 C 05/22/15 63.0 4.90 5.65
QCOM 150522C00063500 C 05/22/15 63.5 4.45 5.15
QCOM 150522C00064000 C 05/22/15 64.0 4.00 4.70
QCOM 150522C00064500 C 05/22/15 64.5 3.55 4.20
QCOM 150522C00065000 C 05/22/15 65.0 3.50 3.70
QCOM 150522C00065500 C 05/22/15 65.5 3.10 3.30
QCOM 150522C00066000 C 05/22/15 66.0 2.67 2.87
QCOM 150522C00066500 C 05/22/15 66.5 2.36 2.49
QCOM 150522C00067000 C 05/22/15 67.0 2.00 2.14
QCOM 150522C00067500 C 05/22/15 67.5 1.67 1.80
QCOM 150522C00068000 C 05/22/15 68.0 1.43 1.49
QCOM 150522C00068500 C 05/22/15 68.5 1.17 1.23
QCOM 150522C00069000 C 05/22/15 69.0 0.95 1.00
QCOM 150522C00069500 C 05/22/15 69.5 0.73 0.80
QCOM 150522C00070000 C 05/22/15 70.0 0.59 0.64
QCOM 150522C00070500 C 05/22/15 70.5 0.43 0.50
QCOM 150522C00071000 C 05/22/15 71.0 0.33 0.39
QCOM 150522C00071500 C 05/22/15 71.5 0.22 0.32
QCOM 150522C00072000 C 05/22/15 72.0 0.20 0.23
QCOM 150522C00072500 C 05/22/15 72.5 0.14 0.18
QCOM 150522C00073000 C 05/22/15 73.0 0.11 0.13
QCOM 150522C00073500 C 05/22/15 73.5 0.07 0.11
QCOM 150522C00074000 C 05/22/15 74.0 0.05 0.09
QCOM 150522C00074500 C 05/22/15 74.5 0.04 0.07
QCOM 150522C00075000 C 05/22/15 75.0 0.02 0.05
QCOM 150522C00075500 C 05/22/15 75.5 0.01 0.05
QCOM 150522C00076000 C 05/22/15 76.0 0.01 0.05
QCOM 150522C00076500 C 05/22/15 76.5 0.00 0.05
QCOM 150522C00077000 C 05/22/15 77.0 0.00 0.04
QCOM 150522C00078000 C 05/22/15 78.0 0.00 0.04
QCOM 150522C00080000 C 05/22/15 80.0 0.00 0.03
QCOM 150522P00050000 P 05/22/15 50.0 0.00 0.04
QCOM 150522P00055000 P 05/22/15 55.0 0.01 0.05
QCOM 150522P00058500 P 05/22/15 58.5 0.03 0.07
QCOM 150522P00059000 P 05/22/15 59.0 0.03 0.08
QCOM 150522P00059500 P 05/22/15 59.5 0.04 0.08
QCOM 150522P00060000 P 05/22/15 60.0 0.04 0.09
QCOM 150522P00060500 P 05/22/15 60.5 0.06 0.11
QCOM 150522P00061000 P 05/22/15 61.0 0.07 0.12
QCOM 150522P00061500 P 05/22/15 61.5 0.08 0.14
QCOM 150522P00062000 P 05/22/15 62.0 0.10 0.16
QCOM 150522P00062500 P 05/22/15 62.5 0.12 0.14
QCOM 150522P00063000 P 05/22/15 63.0 0.14 0.19
QCOM 150522P00063500 P 05/22/15 63.5 0.17 0.21
QCOM 150522P00064000 P 05/22/15 64.0 0.21 0.25
QCOM 150522P00064500 P 05/22/15 64.5 0.26 0.32
QCOM 150522P00065000 P 05/22/15 65.0 0.32 0.37
QCOM 150522P00065500 P 05/22/15 65.5 0.40 0.44
QCOM 150522P00066000 P 05/22/15 66.0 0.50 0.54
QCOM 150522P00066500 P 05/22/15 66.5 0.63 0.65
QCOM 150522P00067000 P 05/22/15 67.0 0.76 0.82
QCOM 150522P00067500 P 05/22/15 67.5 0.93 1.07
QCOM 150522P00068000 P 05/22/15 68.0 1.14 1.19
QCOM 150522P00068500 P 05/22/15 68.5 1.37 1.44
QCOM 150522P00069000 P 05/22/15 69.0 1.63 1.82
QCOM 150522P00069500 P 05/22/15 69.5 1.94 2.18
QCOM 150522P00070000 P 05/22/15 70.0 2.28 2.43
QCOM 150522P00070500 P 05/22/15 70.5 2.63 2.87
QCOM 150522P00071000 P 05/22/15 71.0 3.00 3.35
QCOM 150522P00071500 P 05/22/15 71.5 3.40 4.10
QCOM 150522P00072000 P 05/22/15 72.0 3.85 4.55
QCOM 150522P00072500 P 05/22/15 72.5 4.30 5.00
QCOM 150522P00073000 P 05/22/15 73.0 4.70 5.45
QCOM 150522P00073500 P 05/22/15 73.5 5.20 6.05
QCOM 150522P00074000 P 05/22/15 74.0 5.60 6.40
QCOM 150522P00074500 P 05/22/15 74.5 6.10 6.90
QCOM 150522P00075000 P 05/22/15 75.0 6.60 7.40
QCOM 150522P00075500 P 05/22/15 75.5 7.05 7.90
QCOM 150522P00076000 P 05/22/15 76.0 7.60 8.40
QCOM 150522P00076500 P 05/22/15 76.5 8.10 8.90
QCOM 150522P00077000 P 05/22/15 77.0 8.60 9.45
QCOM 150522P00078000 P 05/22/15 78.0 9.35 10.30
QCOM 150522P00080000 P 05/22/15 80.0 10.95 12.35
QCOM 150529C00050000 C 05/29/15 50.0 17.35 18.60
QCOM 150529C00055000 C 05/29/15 55.0 12.40 13.60
QCOM 150529C00058500 C 05/29/15 58.5 9.20 10.05
QCOM 150529C00059000 C 05/29/15 59.0 8.70 9.45
QCOM 150529C00059500 C 05/29/15 59.5 8.25 9.05
QCOM 150529C00060000 C 05/29/15 60.0 7.75 8.60
QCOM 150529C00060500 C 05/29/15 60.5 7.25 8.20
QCOM 150529C00061000 C 05/29/15 61.0 6.80 7.75
QCOM 150529C00061500 C 05/29/15 61.5 6.30 7.15
QCOM 150529C00062000 C 05/29/15 62.0 5.85 6.65
QCOM 150529C00062500 C 05/29/15 62.5 5.40 6.20
QCOM 150529C00063000 C 05/29/15 63.0 4.95 5.65
QCOM 150529C00063500 C 05/29/15 63.5 4.50 5.20
QCOM 150529C00064000 C 05/29/15 64.0 4.05 4.70
QCOM 150529C00064500 C 05/29/15 64.5 3.65 4.30
QCOM 150529C00065000 C 05/29/15 65.0 3.60 3.80
QCOM 150529C00065500 C 05/29/15 65.5 3.20 3.40
QCOM 150529C00066000 C 05/29/15 66.0 2.82 2.98
QCOM 150529C00066500 C 05/29/15 66.5 2.46 2.61
QCOM 150529C00067000 C 05/29/15 67.0 2.12 2.26
QCOM 150529C00067500 C 05/29/15 67.5 1.80 1.93
QCOM 150529C00068000 C 05/29/15 68.0 1.56 1.62
QCOM 150529C00068500 C 05/29/15 68.5 1.30 1.35
QCOM 150529C00069000 C 05/29/15 69.0 1.04 1.13
QCOM 150529C00069500 C 05/29/15 69.5 0.83 0.93
QCOM 150529C00070000 C 05/29/15 70.0 0.69 0.75
QCOM 150529C00070500 C 05/29/15 70.5 0.55 0.60
QCOM 150529C00071000 C 05/29/15 71.0 0.42 0.48
QCOM 150529C00071500 C 05/29/15 71.5 0.30 0.39
QCOM 150529C00072000 C 05/29/15 72.0 0.21 0.31
QCOM 150529C00072500 C 05/29/15 72.5 0.19 0.23
QCOM 150529C00073000 C 05/29/15 73.0 0.11 0.19
QCOM 150529C00073500 C 05/29/15 73.5 0.08 0.15
QCOM 150529C00074000 C 05/29/15 74.0 0.06 0.13
QCOM 150529C00074500 C 05/29/15 74.5 0.06 0.10
QCOM 150529C00075000 C 05/29/15 75.0 0.05 0.08
QCOM 150529C00075500 C 05/29/15 75.5 0.02 0.07
QCOM 150529C00076000 C 05/29/15 76.0 0.01 0.06
QCOM 150529C00080000 C 05/29/15 80.0 0.00 0.03
QCOM 150529P00050000 P 05/29/15 50.0 0.00 0.04
QCOM 150529P00055000 P 05/29/15 55.0 0.01 0.06
QCOM 150529P00058500 P 05/29/15 58.5 0.04 0.09
QCOM 150529P00059000 P 05/29/15 59.0 0.05 0.10
QCOM 150529P00059500 P 05/29/15 59.5 0.06 0.11
QCOM 150529P00060000 P 05/29/15 60.0 0.07 0.11
QCOM 150529P00060500 P 05/29/15 60.5 0.08 0.14
QCOM 150529P00061000 P 05/29/15 61.0 0.10 0.15
QCOM 150529P00061500 P 05/29/15 61.5 0.12 0.16
QCOM 150529P00062000 P 05/29/15 62.0 0.14 0.17
QCOM 150529P00062500 P 05/29/15 62.5 0.16 0.23
QCOM 150529P00063000 P 05/29/15 63.0 0.19 0.28
QCOM 150529P00063500 P 05/29/15 63.5 0.23 0.32
QCOM 150529P00064000 P 05/29/15 64.0 0.28 0.39
QCOM 150529P00064500 P 05/29/15 64.5 0.33 0.47
QCOM 150529P00065000 P 05/29/15 65.0 0.41 0.45
QCOM 150529P00065500 P 05/29/15 65.5 0.49 0.59
QCOM 150529P00066000 P 05/29/15 66.0 0.59 0.68
QCOM 150529P00066500 P 05/29/15 66.5 0.73 0.78
QCOM 150529P00067000 P 05/29/15 67.0 0.88 0.93
QCOM 150529P00067500 P 05/29/15 67.5 1.06 1.11
QCOM 150529P00068000 P 05/29/15 68.0 1.27 1.32
QCOM 150529P00068500 P 05/29/15 68.5 1.50 1.56
QCOM 150529P00069000 P 05/29/15 69.0 1.76 1.95
QCOM 150529P00069500 P 05/29/15 69.5 2.04 2.25
QCOM 150529P00070000 P 05/29/15 70.0 2.37 2.62
QCOM 150529P00070500 P 05/29/15 70.5 2.71 2.97
QCOM 150529P00071000 P 05/29/15 71.0 3.10 3.30
QCOM 150529P00071500 P 05/29/15 71.5 3.50 4.15
QCOM 150529P00072000 P 05/29/15 72.0 3.90 4.55
QCOM 150529P00072500 P 05/29/15 72.5 4.35 5.00
QCOM 150529P00073000 P 05/29/15 73.0 4.80 5.50
QCOM 150529P00073500 P 05/29/15 73.5 5.15 6.05
QCOM 150529P00074000 P 05/29/15 74.0 5.65 6.45
QCOM 150529P00074500 P 05/29/15 74.5 6.10 6.90
QCOM 150529P00075000 P 05/29/15 75.0 6.60 7.40
QCOM 150529P00075500 P 05/29/15 75.5 6.95 7.90
QCOM 150529P00076000 P 05/29/15 76.0 7.60 8.40
QCOM 150529P00080000 P 05/29/15 80.0 11.30 12.60
QCOM 150605C00060000 C 06/05/15 60.0 7.75 8.65
QCOM 150605C00061000 C 06/05/15 61.0 6.80 7.60
QCOM 150605C00061500 C 06/05/15 61.5 6.35 7.15
QCOM 150605C00062000 C 06/05/15 62.0 5.85 6.70
QCOM 150605C00062500 C 06/05/15 62.5 5.40 6.25
QCOM 150605C00063000 C 06/05/15 63.0 4.95 5.75
QCOM 150605C00063500 C 06/05/15 63.5 4.50 5.30
QCOM 150605C00064000 C 06/05/15 64.0 4.10 4.70
QCOM 150605C00064500 C 06/05/15 64.5 3.70 4.35
QCOM 150605C00065000 C 06/05/15 65.0 3.65 3.85
QCOM 150605C00065500 C 06/05/15 65.5 3.20 3.45
QCOM 150605C00066000 C 06/05/15 66.0 2.80 3.05
QCOM 150605C00066500 C 06/05/15 66.5 2.45 2.67
QCOM 150605C00067000 C 06/05/15 67.0 2.12 2.32
QCOM 150605C00067500 C 06/05/15 67.5 1.79 2.01
QCOM 150605C00068000 C 06/05/15 68.0 1.59 1.70
QCOM 150605C00068500 C 06/05/15 68.5 1.32 1.45
QCOM 150605C00069000 C 06/05/15 69.0 1.05 1.21
QCOM 150605C00069500 C 06/05/15 69.5 0.85 1.01
QCOM 150605C00070000 C 06/05/15 70.0 0.69 0.84
QCOM 150605C00070500 C 06/05/15 70.5 0.57 0.66
QCOM 150605C00071000 C 06/05/15 71.0 0.44 0.53
QCOM 150605C00071500 C 06/05/15 71.5 0.36 0.42
QCOM 150605C00072000 C 06/05/15 72.0 0.25 0.35
QCOM 150605C00072500 C 06/05/15 72.5 0.21 0.28
QCOM 150605C00073000 C 06/05/15 73.0 0.15 0.22
QCOM 150605C00073500 C 06/05/15 73.5 0.13 0.17
QCOM 150605C00074000 C 06/05/15 74.0 0.06 0.14
QCOM 150605C00074500 C 06/05/15 74.5 0.06 0.13
QCOM 150605C00075000 C 06/05/15 75.0 0.04 0.10
QCOM 150605C00075500 C 06/05/15 75.5 0.03 0.08
QCOM 150605C00076000 C 06/05/15 76.0 0.03 0.07
QCOM 150605C00077000 C 06/05/15 77.0 0.02 0.05
QCOM 150605P00060000 P 06/05/15 60.0 0.11 0.16
QCOM 150605P00061000 P 06/05/15 61.0 0.15 0.22
QCOM 150605P00061500 P 06/05/15 61.5 0.18 0.28
QCOM 150605P00062000 P 06/05/15 62.0 0.22 0.27
QCOM 150605P00062500 P 06/05/15 62.5 0.26 0.36
QCOM 150605P00063000 P 06/05/15 63.0 0.31 0.41
QCOM 150605P00063500 P 06/05/15 63.5 0.36 0.46
QCOM 150605P00064000 P 06/05/15 64.0 0.43 0.58
QCOM 150605P00064500 P 06/05/15 64.5 0.51 0.63
QCOM 150605P00065000 P 06/05/15 65.0 0.61 0.74
QCOM 150605P00065500 P 06/05/15 65.5 0.72 0.86
QCOM 150605P00066000 P 06/05/15 66.0 0.84 1.01
QCOM 150605P00066500 P 06/05/15 66.5 1.01 1.18
QCOM 150605P00067000 P 06/05/15 67.0 1.18 1.30
QCOM 150605P00067500 P 06/05/15 67.5 1.40 1.51
QCOM 150605P00068000 P 06/05/15 68.0 1.63 1.76
QCOM 150605P00068500 P 06/05/15 68.5 1.88 2.08
QCOM 150605P00069000 P 06/05/15 69.0 2.17 2.36
QCOM 150605P00069500 P 06/05/15 69.5 2.46 2.73
QCOM 150605P00070000 P 06/05/15 70.0 2.81 3.05
QCOM 150605P00070500 P 06/05/15 70.5 3.15 3.40
QCOM 150605P00071000 P 06/05/15 71.0 3.55 3.80
QCOM 150605P00071500 P 06/05/15 71.5 3.85 4.60
QCOM 150605P00072000 P 06/05/15 72.0 4.35 5.05
QCOM 150605P00072500 P 06/05/15 72.5 4.75 5.50
QCOM 150605P00073000 P 06/05/15 73.0 5.15 6.00
QCOM 150605P00073500 P 06/05/15 73.5 5.65 6.45
QCOM 150605P00074000 P 06/05/15 74.0 6.00 6.90
QCOM 150605P00074500 P 06/05/15 74.5 6.60 7.40
QCOM 150605P00075000 P 06/05/15 75.0 6.95 7.60
QCOM 150605P00075500 P 06/05/15 75.5 7.45 8.10
QCOM 150605P00076000 P 06/05/15 76.0 8.05 8.60
QCOM 150605P00077000 P 06/05/15 77.0 9.00 9.60
QCOM 150619C00035000 C 06/19/15 35.0 32.20 33.65
QCOM 150619C00040000 C 06/19/15 40.0 27.10 28.60
QCOM 150619C00045000 C 06/19/15 45.0 21.95 23.60
QCOM 150619C00050000 C 06/19/15 50.0 17.65 18.50
QCOM 150619C00055000 C 06/19/15 55.0 12.70 13.60
QCOM 150619C00057500 C 06/19/15 57.5 10.05 11.05
QCOM 150619C00060000 C 06/19/15 60.0 7.80 8.55
QCOM 150619C00062500 C 06/19/15 62.5 5.45 6.25
QCOM 150619C00065000 C 06/19/15 65.0 3.75 3.95
QCOM 150619C00067500 C 06/19/15 67.5 2.09 2.17
QCOM 150619C00070000 C 06/19/15 70.0 0.94 0.98
QCOM 150619C00072500 C 06/19/15 72.5 0.34 0.38
QCOM 150619C00075000 C 06/19/15 75.0 0.11 0.14
QCOM 150619C00077500 C 06/19/15 77.5 0.02 0.06
QCOM 150619C00080000 C 06/19/15 80.0 0.00 0.04
QCOM 150619C00085000 C 06/19/15 85.0 0.00 0.03
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 0.01 0.03
QCOM 150619P00045000 P 06/19/15 45.0 0.00 0.04
QCOM 150619P00050000 P 06/19/15 50.0 0.02 0.06
QCOM 150619P00055000 P 06/19/15 55.0 0.05 0.07
QCOM 150619P00057500 P 06/19/15 57.5 0.10 0.14
QCOM 150619P00060000 P 06/19/15 60.0 0.19 0.21
QCOM 150619P00062500 P 06/19/15 62.5 0.38 0.41
QCOM 150619P00065000 P 06/19/15 65.0 0.81 0.86
QCOM 150619P00067500 P 06/19/15 67.5 1.66 1.69
QCOM 150619P00070000 P 06/19/15 70.0 3.00 3.15
QCOM 150619P00072500 P 06/19/15 72.5 4.90 5.60
QCOM 150619P00075000 P 06/19/15 75.0 7.20 7.55
QCOM 150619P00077500 P 06/19/15 77.5 9.55 10.10
QCOM 150619P00080000 P 06/19/15 80.0 11.75 12.60
QCOM 150619P00085000 P 06/19/15 85.0 16.40 17.60
QCOM 150619P00090000 P 06/19/15 90.0 21.40 22.65
QCOM 150619P00095000 P 06/19/15 95.0 26.40 27.65
QCOM 150619P00100000 P 06/19/15 100.0 31.45 32.65
QCOM 150717C00045000 C 07/17/15 45.0 22.55 23.50
QCOM 150717C00050000 C 07/17/15 50.0 17.65 18.50
QCOM 150717C00055000 C 07/17/15 55.0 12.70 13.75
QCOM 150717C00057500 C 07/17/15 57.5 10.25 11.50
QCOM 150717C00060000 C 07/17/15 60.0 7.90 8.80
QCOM 150717C00062500 C 07/17/15 62.5 5.95 6.25
QCOM 150717C00065000 C 07/17/15 65.0 3.95 4.20
QCOM 150717C00067500 C 07/17/15 67.5 2.45 2.51
QCOM 150717C00070000 C 07/17/15 70.0 1.29 1.33
QCOM 150717C00072500 C 07/17/15 72.5 0.59 0.63
QCOM 150717C00075000 C 07/17/15 75.0 0.24 0.27
QCOM 150717C00077500 C 07/17/15 77.5 0.09 0.11
QCOM 150717C00080000 C 07/17/15 80.0 0.02 0.05
QCOM 150717C00082500 C 07/17/15 82.5 0.02 0.04
QCOM 150717C00085000 C 07/17/15 85.0 0.00 0.04
QCOM 150717C00090000 C 07/17/15 90.0 0.00 0.03
QCOM 150717C00095000 C 07/17/15 95.0 0.00 0.03
QCOM 150717P00045000 P 07/17/15 45.0 0.02 0.05
QCOM 150717P00050000 P 07/17/15 50.0 0.05 0.09
QCOM 150717P00055000 P 07/17/15 55.0 0.12 0.16
QCOM 150717P00057500 P 07/17/15 57.5 0.20 0.22
QCOM 150717P00060000 P 07/17/15 60.0 0.35 0.38
QCOM 150717P00062500 P 07/17/15 62.5 0.63 0.66
QCOM 150717P00065000 P 07/17/15 65.0 1.16 1.21
QCOM 150717P00067500 P 07/17/15 67.5 2.05 2.09
QCOM 150717P00070000 P 07/17/15 70.0 3.35 3.50
QCOM 150717P00072500 P 07/17/15 72.5 5.15 5.30
QCOM 150717P00075000 P 07/17/15 75.0 7.20 8.00
QCOM 150717P00077500 P 07/17/15 77.5 9.55 10.40
QCOM 150717P00080000 P 07/17/15 80.0 12.00 13.00
QCOM 150717P00082500 P 07/17/15 82.5 14.10 15.60
QCOM 150717P00085000 P 07/17/15 85.0 16.55 19.00
QCOM 150717P00090000 P 07/17/15 90.0 21.35 24.00
QCOM 150717P00095000 P 07/17/15 95.0 26.05 29.10
QCOM 151016C00045000 C 10/16/15 45.0 21.65 23.45
QCOM 151016C00050000 C 10/16/15 50.0 17.70 18.50
QCOM 151016C00055000 C 10/16/15 55.0 12.85 13.55
QCOM 151016C00057500 C 10/16/15 57.5 10.40 11.40
QCOM 151016C00060000 C 10/16/15 60.0 8.70 9.00
QCOM 151016C00062500 C 10/16/15 62.5 6.75 7.00
QCOM 151016C00065000 C 10/16/15 65.0 5.10 5.20
QCOM 151016C00067500 C 10/16/15 67.5 3.60 3.70
QCOM 151016C00070000 C 10/16/15 70.0 2.45 2.49
QCOM 151016C00072500 C 10/16/15 72.5 1.55 1.60
QCOM 151016C00075000 C 10/16/15 75.0 0.93 0.99
QCOM 151016C00077500 C 10/16/15 77.5 0.52 0.58
QCOM 151016C00080000 C 10/16/15 80.0 0.26 0.33
QCOM 151016C00085000 C 10/16/15 85.0 0.06 0.11
QCOM 151016C00090000 C 10/16/15 90.0 0.01 0.04
QCOM 151016C00095000 C 10/16/15 95.0 0.00 0.04
QCOM 151016C00100000 C 10/16/15 100.0 0.00 0.04
QCOM 151016P00045000 P 10/16/15 45.0 0.13 0.17
QCOM 151016P00050000 P 10/16/15 50.0 0.25 0.30
QCOM 151016P00055000 P 10/16/15 55.0 0.53 0.57
QCOM 151016P00057500 P 10/16/15 57.5 0.77 0.83
QCOM 151016P00060000 P 10/16/15 60.0 1.15 1.22
QCOM 151016P00062500 P 10/16/15 62.5 1.70 1.79
QCOM 151016P00065000 P 10/16/15 65.0 2.47 2.56
QCOM 151016P00067500 P 10/16/15 67.5 3.50 3.65
QCOM 151016P00070000 P 10/16/15 70.0 4.85 4.95
QCOM 151016P00072500 P 10/16/15 72.5 6.45 6.60
QCOM 151016P00075000 P 10/16/15 75.0 8.35 8.45
QCOM 151016P00077500 P 10/16/15 77.5 10.40 11.10
QCOM 151016P00080000 P 10/16/15 80.0 12.50 13.75
QCOM 151016P00085000 P 10/16/15 85.0 17.10 18.60
QCOM 151016P00090000 P 10/16/15 90.0 21.20 24.15
QCOM 151016P00095000 P 10/16/15 95.0 25.90 29.35
QCOM 151016P00100000 P 10/16/15 100.0 30.90 34.35
QCOM 160115C00040000 C 01/15/16 40.0 27.15 29.80
QCOM 160115C00045000 C 01/15/16 45.0 21.75 24.55
QCOM 160115C00050000 C 01/15/16 50.0 17.75 19.00
QCOM 160115C00055000 C 01/15/16 55.0 12.90 14.00
QCOM 160115C00057500 C 01/15/16 57.5 10.95 11.60
QCOM 160115C00060000 C 01/15/16 60.0 9.20 9.55
QCOM 160115C00062500 C 01/15/16 62.5 7.15 7.70
QCOM 160115C00065000 C 01/15/16 65.0 5.90 6.05
QCOM 160115C00067500 C 01/15/16 67.5 4.50 4.60
QCOM 160115C00070000 C 01/15/16 70.0 3.35 3.45
QCOM 160115C00072500 C 01/15/16 72.5 2.39 2.47
QCOM 160115C00075000 C 01/15/16 75.0 1.66 1.72
QCOM 160115C00077500 C 01/15/16 77.5 1.11 1.19
QCOM 160115C00080000 C 01/15/16 80.0 0.73 0.79
QCOM 160115C00082500 C 01/15/16 82.5 0.45 0.52
QCOM 160115C00085000 C 01/15/16 85.0 0.30 0.33
QCOM 160115C00087500 C 01/15/16 87.5 0.14 0.22
QCOM 160115C00090000 C 01/15/16 90.0 0.11 0.14
QCOM 160115C00095000 C 01/15/16 95.0 0.02 0.06
QCOM 160115C00100000 C 01/15/16 100.0 0.01 0.04
QCOM 160115C00105000 C 01/15/16 105.0 0.00 0.04
QCOM 160115C00110000 C 01/15/16 110.0 0.00 0.04
QCOM 160115C00115000 C 01/15/16 115.0 0.00 0.03
QCOM 160115C00120000 C 01/15/16 120.0 0.00 0.03
QCOM 160115P00040000 P 01/15/16 40.0 0.19 0.24
QCOM 160115P00045000 P 01/15/16 45.0 0.32 0.37
QCOM 160115P00050000 P 01/15/16 50.0 0.59 0.63
QCOM 160115P00055000 P 01/15/16 55.0 1.10 1.14
QCOM 160115P00057500 P 01/15/16 57.5 1.50 1.54
QCOM 160115P00060000 P 01/15/16 60.0 2.01 2.07
QCOM 160115P00062500 P 01/15/16 62.5 2.70 2.78
QCOM 160115P00065000 P 01/15/16 65.0 3.60 3.70
QCOM 160115P00067500 P 01/15/16 67.5 4.70 4.80
QCOM 160115P00070000 P 01/15/16 70.0 6.05 6.15
QCOM 160115P00072500 P 01/15/16 72.5 7.60 7.75
QCOM 160115P00075000 P 01/15/16 75.0 9.40 9.50
QCOM 160115P00077500 P 01/15/16 77.5 11.30 11.90
QCOM 160115P00080000 P 01/15/16 80.0 13.40 14.10
QCOM 160115P00082500 P 01/15/16 82.5 15.20 16.35
QCOM 160115P00085000 P 01/15/16 85.0 17.60 19.00
QCOM 160115P00087500 P 01/15/16 87.5 19.90 21.35
QCOM 160115P00090000 P 01/15/16 90.0 21.65 24.80
QCOM 160115P00095000 P 01/15/16 95.0 26.90 29.20
QCOM 160115P00100000 P 01/15/16 100.0 31.50 34.75
QCOM 160115P00105000 P 01/15/16 105.0 36.30 39.70
QCOM 160115P00110000 P 01/15/16 110.0 41.20 44.70
QCOM 160115P00115000 P 01/15/16 115.0 46.25 49.80
QCOM 160115P00120000 P 01/15/16 120.0 51.25 54.75
QCOM 170120C00035000 C 01/20/17 35.0 30.80 35.00
QCOM 170120C00040000 C 01/20/17 40.0 27.15 30.40
QCOM 170120C00045000 C 01/20/17 45.0 22.10 24.85
QCOM 170120C00050000 C 01/20/17 50.0 18.20 19.60
QCOM 170120C00055000 C 01/20/17 55.0 14.55 15.30
QCOM 170120C00057500 C 01/20/17 57.5 12.70 13.55
QCOM 170120C00060000 C 01/20/17 60.0 11.50 11.75
QCOM 170120C00062500 C 01/20/17 62.5 9.90 10.20
QCOM 170120C00065000 C 01/20/17 65.0 8.45 8.80
QCOM 170120C00067500 C 01/20/17 67.5 7.25 7.55
QCOM 170120C00070000 C 01/20/17 70.0 6.25 6.40
QCOM 170120C00072500 C 01/20/17 72.5 5.10 5.40
QCOM 170120C00075000 C 01/20/17 75.0 4.35 4.55
QCOM 170120C00077500 C 01/20/17 77.5 3.50 3.80
QCOM 170120C00080000 C 01/20/17 80.0 2.91 3.15
QCOM 170120C00082500 C 01/20/17 82.5 2.37 2.59
QCOM 170120C00085000 C 01/20/17 85.0 1.94 2.12
QCOM 170120C00090000 C 01/20/17 90.0 1.30 1.41
QCOM 170120C00095000 C 01/20/17 95.0 0.82 0.98
QCOM 170120C00100000 C 01/20/17 100.0 0.53 0.69
QCOM 170120C00105000 C 01/20/17 105.0 0.33 0.50
QCOM 170120C00110000 C 01/20/17 110.0 0.19 0.37
QCOM 170120P00035000 P 01/20/17 35.0 0.54 0.72
QCOM 170120P00040000 P 01/20/17 40.0 0.89 1.05
QCOM 170120P00045000 P 01/20/17 45.0 1.46 1.62
QCOM 170120P00050000 P 01/20/17 50.0 2.30 2.47
QCOM 170120P00055000 P 01/20/17 55.0 3.45 3.60
QCOM 170120P00057500 P 01/20/17 57.5 4.20 4.45
QCOM 170120P00060000 P 01/20/17 60.0 5.05 5.30
QCOM 170120P00062500 P 01/20/17 62.5 6.05 6.35
QCOM 170120P00065000 P 01/20/17 65.0 7.15 7.45
QCOM 170120P00067500 P 01/20/17 67.5 8.40 8.65
QCOM 170120P00070000 P 01/20/17 70.0 9.90 10.05
QCOM 170120P00072500 P 01/20/17 72.5 11.30 11.65
QCOM 170120P00075000 P 01/20/17 75.0 12.90 13.25
QCOM 170120P00077500 P 01/20/17 77.5 14.65 15.05
QCOM 170120P00080000 P 01/20/17 80.0 16.50 16.90
QCOM 170120P00082500 P 01/20/17 82.5 18.40 18.80
QCOM 170120P00085000 P 01/20/17 85.0 20.15 21.45
QCOM 170120P00090000 P 01/20/17 90.0 24.40 25.60
QCOM 170120P00095000 P 01/20/17 95.0 28.40 31.55
QCOM 170120P00100000 P 01/20/17 100.0 32.00 36.50
QCOM 170120P00105000 P 01/20/17 105.0 37.00 41.15
QCOM 170120P00110000 P 01/20/17 110.0 41.35 45.95

OPRA data is delayed 15 minutes.