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 (2015-06-19)Premium Content

Qualcomm Inc (QCOM)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 150904C00044000 C 09/04/15 44.0 12.70 14.20
QCOM 150904C00045000 C 09/04/15 45.0 11.70 13.05
QCOM 150904C00046000 C 09/04/15 46.0 10.70 12.05
QCOM 150904C00046500 C 09/04/15 46.5 10.20 11.70
QCOM 150904C00047000 C 09/04/15 47.0 9.70 11.25
QCOM 150904C00047500 C 09/04/15 47.5 9.20 10.45
QCOM 150904C00048000 C 09/04/15 48.0 8.70 9.90
QCOM 150904C00048500 C 09/04/15 48.5 8.20 9.40
QCOM 150904C00049000 C 09/04/15 49.0 7.95 8.80
QCOM 150904C00049500 C 09/04/15 49.5 7.45 8.35
QCOM 150904C00050000 C 09/04/15 50.0 6.95 7.80
QCOM 150904C00050500 C 09/04/15 50.5 6.25 7.30
QCOM 150904C00051000 C 09/04/15 51.0 5.80 6.80
QCOM 150904C00051500 C 09/04/15 51.5 5.30 6.35
QCOM 150904C00052000 C 09/04/15 52.0 4.95 5.80
QCOM 150904C00052500 C 09/04/15 52.5 4.45 5.35
QCOM 150904C00053000 C 09/04/15 53.0 3.95 4.85
QCOM 150904C00053500 C 09/04/15 53.5 3.45 4.35
QCOM 150904C00054000 C 09/04/15 54.0 2.95 3.85
QCOM 150904C00054500 C 09/04/15 54.5 2.53 3.15
QCOM 150904C00055000 C 09/04/15 55.0 2.25 2.61
QCOM 150904C00055500 C 09/04/15 55.5 1.91 2.07
QCOM 150904C00056000 C 09/04/15 56.0 1.55 1.67
QCOM 150904C00056500 C 09/04/15 56.5 1.22 1.32
QCOM 150904C00057000 C 09/04/15 57.0 0.95 1.04
QCOM 150904C00057500 C 09/04/15 57.5 0.74 0.77
QCOM 150904C00058000 C 09/04/15 58.0 0.51 0.56
QCOM 150904C00058500 C 09/04/15 58.5 0.34 0.41
QCOM 150904C00059000 C 09/04/15 59.0 0.23 0.28
QCOM 150904C00059500 C 09/04/15 59.5 0.16 0.20
QCOM 150904C00060000 C 09/04/15 60.0 0.11 0.12
QCOM 150904C00060500 C 09/04/15 60.5 0.07 0.09
QCOM 150904C00061000 C 09/04/15 61.0 0.04 0.06
QCOM 150904C00061500 C 09/04/15 61.5 0.02 0.04
QCOM 150904C00062000 C 09/04/15 62.0 0.00 0.04
QCOM 150904C00062500 C 09/04/15 62.5 0.00 0.20
QCOM 150904C00063000 C 09/04/15 63.0 0.00 0.05
QCOM 150904C00063500 C 09/04/15 63.5 0.01 0.20
QCOM 150904C00064000 C 09/04/15 64.0 0.00 0.03
QCOM 150904C00064500 C 09/04/15 64.5 0.00 0.20
QCOM 150904C00065000 C 09/04/15 65.0 0.00 0.17
QCOM 150904C00065500 C 09/04/15 65.5 0.00 0.20
QCOM 150904C00066000 C 09/04/15 66.0 0.00 0.20
QCOM 150904C00066500 C 09/04/15 66.5 0.00 0.15
QCOM 150904C00067000 C 09/04/15 67.0 0.00 0.15
QCOM 150904C00067500 C 09/04/15 67.5 0.00 0.16
QCOM 150904C00068000 C 09/04/15 68.0 0.00 0.16
QCOM 150904C00068500 C 09/04/15 68.5 0.00 0.16
QCOM 150904C00069000 C 09/04/15 69.0 0.00 0.25
QCOM 150904C00069500 C 09/04/15 69.5 0.00 0.20
QCOM 150904C00070000 C 09/04/15 70.0 0.00 0.05
QCOM 150904C00070500 C 09/04/15 70.5 0.00 0.25
QCOM 150904C00071000 C 09/04/15 71.0 0.00 0.25
QCOM 150904C00071500 C 09/04/15 71.5 0.00 0.25
QCOM 150904C00072000 C 09/04/15 72.0 0.00 0.25
QCOM 150904C00073000 C 09/04/15 73.0 0.00 0.25
QCOM 150904C00075000 C 09/04/15 75.0 0.00 0.17
QCOM 150904C00080000 C 09/04/15 80.0 0.00 0.17
QCOM 150904C00085000 C 09/04/15 85.0 0.00 0.20
QCOM 150904P00044000 P 09/04/15 44.0 0.01 0.04
QCOM 150904P00045000 P 09/04/15 45.0 0.01 0.04
QCOM 150904P00046000 P 09/04/15 46.0 0.02 0.04
QCOM 150904P00046500 P 09/04/15 46.5 0.02 0.05
QCOM 150904P00047000 P 09/04/15 47.0 0.03 0.05
QCOM 150904P00047500 P 09/04/15 47.5 0.03 0.06
QCOM 150904P00048000 P 09/04/15 48.0 0.04 0.06
QCOM 150904P00048500 P 09/04/15 48.5 0.04 0.07
QCOM 150904P00049000 P 09/04/15 49.0 0.05 0.08
QCOM 150904P00049500 P 09/04/15 49.5 0.06 0.08
QCOM 150904P00050000 P 09/04/15 50.0 0.07 0.09
QCOM 150904P00050500 P 09/04/15 50.5 0.07 0.11
QCOM 150904P00051000 P 09/04/15 51.0 0.09 0.12
QCOM 150904P00051500 P 09/04/15 51.5 0.10 0.14
QCOM 150904P00052000 P 09/04/15 52.0 0.13 0.15
QCOM 150904P00052500 P 09/04/15 52.5 0.14 0.18
QCOM 150904P00053000 P 09/04/15 53.0 0.17 0.21
QCOM 150904P00053500 P 09/04/15 53.5 0.21 0.25
QCOM 150904P00054000 P 09/04/15 54.0 0.25 0.30
QCOM 150904P00054500 P 09/04/15 54.5 0.31 0.36
QCOM 150904P00055000 P 09/04/15 55.0 0.39 0.45
QCOM 150904P00055500 P 09/04/15 55.5 0.49 0.55
QCOM 150904P00056000 P 09/04/15 56.0 0.61 0.69
QCOM 150904P00056500 P 09/04/15 56.5 0.74 0.85
QCOM 150904P00057000 P 09/04/15 57.0 0.99 1.06
QCOM 150904P00057500 P 09/04/15 57.5 1.24 1.31
QCOM 150904P00058000 P 09/04/15 58.0 1.52 1.92
QCOM 150904P00058500 P 09/04/15 58.5 1.87 2.31
QCOM 150904P00059000 P 09/04/15 59.0 2.19 2.68
QCOM 150904P00059500 P 09/04/15 59.5 2.42 3.15
QCOM 150904P00060000 P 09/04/15 60.0 2.85 3.60
QCOM 150904P00060500 P 09/04/15 60.5 3.25 4.10
QCOM 150904P00061000 P 09/04/15 61.0 4.00 4.65
QCOM 150904P00061500 P 09/04/15 61.5 4.20 5.00
QCOM 150904P00062000 P 09/04/15 62.0 4.70 5.55
QCOM 150904P00062500 P 09/04/15 62.5 5.50 6.15
QCOM 150904P00063000 P 09/04/15 63.0 5.65 6.50
QCOM 150904P00063500 P 09/04/15 63.5 6.15 7.05
QCOM 150904P00064000 P 09/04/15 64.0 6.70 7.55
QCOM 150904P00064500 P 09/04/15 64.5 7.15 8.05
QCOM 150904P00065000 P 09/04/15 65.0 7.55 8.55
QCOM 150904P00065500 P 09/04/15 65.5 8.00 9.10
QCOM 150904P00066000 P 09/04/15 66.0 8.55 9.60
QCOM 150904P00066500 P 09/04/15 66.5 9.00 10.10
QCOM 150904P00067000 P 09/04/15 67.0 9.80 10.70
QCOM 150904P00067500 P 09/04/15 67.5 10.30 11.10
QCOM 150904P00068000 P 09/04/15 68.0 9.60 12.95
QCOM 150904P00068500 P 09/04/15 68.5 11.35 12.20
QCOM 150904P00069000 P 09/04/15 69.0 10.60 14.00
QCOM 150904P00069500 P 09/04/15 69.5 11.10 14.50
QCOM 150904P00070000 P 09/04/15 70.0 12.80 13.85
QCOM 150904P00070500 P 09/04/15 70.5 12.90 15.55
QCOM 150904P00071000 P 09/04/15 71.0 12.60 14.70
QCOM 150904P00071500 P 09/04/15 71.5 13.10 15.20
QCOM 150904P00072000 P 09/04/15 72.0 13.60 17.05
QCOM 150904P00073000 P 09/04/15 73.0 15.80 16.85
QCOM 150904P00075000 P 09/04/15 75.0 17.80 19.85
QCOM 150904P00080000 P 09/04/15 80.0 21.55 23.75
QCOM 150904P00085000 P 09/04/15 85.0 27.55 28.95
QCOM 150911C00044000 C 09/11/15 44.0 12.70 14.05
QCOM 150911C00045000 C 09/11/15 45.0 11.70 13.05
QCOM 150911C00046000 C 09/11/15 46.0 10.70 12.05
QCOM 150911C00047000 C 09/11/15 47.0 9.70 11.45
QCOM 150911C00048000 C 09/11/15 48.0 8.80 9.90
QCOM 150911C00049000 C 09/11/15 49.0 7.85 8.85
QCOM 150911C00049500 C 09/11/15 49.5 7.40 8.35
QCOM 150911C00050000 C 09/11/15 50.0 6.75 7.85
QCOM 150911C00050500 C 09/11/15 50.5 6.35 7.30
QCOM 150911C00051000 C 09/11/15 51.0 5.95 6.85
QCOM 150911C00051500 C 09/11/15 51.5 5.40 6.40
QCOM 150911C00052000 C 09/11/15 52.0 4.95 5.85
QCOM 150911C00052500 C 09/11/15 52.5 4.50 5.35
QCOM 150911C00053000 C 09/11/15 53.0 4.00 4.85
QCOM 150911C00053500 C 09/11/15 53.5 3.55 4.40
QCOM 150911C00054000 C 09/11/15 54.0 3.10 3.90
QCOM 150911C00054500 C 09/11/15 54.5 2.99 3.15
QCOM 150911C00055000 C 09/11/15 55.0 2.59 2.79
QCOM 150911C00055500 C 09/11/15 55.5 2.21 2.35
QCOM 150911C00056000 C 09/11/15 56.0 1.85 2.00
QCOM 150911C00056500 C 09/11/15 56.5 1.53 1.69
QCOM 150911C00057000 C 09/11/15 57.0 1.29 1.40
QCOM 150911C00057500 C 09/11/15 57.5 1.04 1.13
QCOM 150911C00058000 C 09/11/15 58.0 0.83 0.91
QCOM 150911C00058500 C 09/11/15 58.5 0.60 0.71
QCOM 150911C00059000 C 09/11/15 59.0 0.45 0.55
QCOM 150911C00059500 C 09/11/15 59.5 0.35 0.42
QCOM 150911C00060000 C 09/11/15 60.0 0.26 0.32
QCOM 150911C00060500 C 09/11/15 60.5 0.12 0.27
QCOM 150911C00061000 C 09/11/15 61.0 0.10 0.20
QCOM 150911C00061500 C 09/11/15 61.5 0.07 0.19
QCOM 150911C00062000 C 09/11/15 62.0 0.02 0.13
QCOM 150911C00062500 C 09/11/15 62.5 0.00 0.15
QCOM 150911C00063000 C 09/11/15 63.0 0.00 0.10
QCOM 150911C00063500 C 09/11/15 63.5 0.00 0.10
QCOM 150911C00064000 C 09/11/15 64.0 0.00 0.10
QCOM 150911C00064500 C 09/11/15 64.5 0.00 0.10
QCOM 150911C00065000 C 09/11/15 65.0 0.03 0.10
QCOM 150911C00065500 C 09/11/15 65.5 0.00 0.10
QCOM 150911C00066000 C 09/11/15 66.0 0.00 0.15
QCOM 150911C00066500 C 09/11/15 66.5 0.00 0.10
QCOM 150911C00067000 C 09/11/15 67.0 0.00 0.13
QCOM 150911C00067500 C 09/11/15 67.5 0.00 0.13
QCOM 150911C00068000 C 09/11/15 68.0 0.00 0.13
QCOM 150911C00068500 C 09/11/15 68.5 0.00 0.13
QCOM 150911C00069000 C 09/11/15 69.0 0.00 0.25
QCOM 150911C00069500 C 09/11/15 69.5 0.00 0.13
QCOM 150911C00070000 C 09/11/15 70.0 0.00 0.25
QCOM 150911C00070500 C 09/11/15 70.5 0.00 0.25
QCOM 150911C00071000 C 09/11/15 71.0 0.00 0.25
QCOM 150911C00072000 C 09/11/15 72.0 0.00 0.25
QCOM 150911P00044000 P 09/11/15 44.0 0.00 0.25
QCOM 150911P00045000 P 09/11/15 45.0 0.01 0.25
QCOM 150911P00046000 P 09/11/15 46.0 0.01 0.25
QCOM 150911P00047000 P 09/11/15 47.0 0.02 0.25
QCOM 150911P00048000 P 09/11/15 48.0 0.04 0.25
QCOM 150911P00049000 P 09/11/15 49.0 0.06 0.28
QCOM 150911P00049500 P 09/11/15 49.5 0.08 0.30
QCOM 150911P00050000 P 09/11/15 50.0 0.12 0.32
QCOM 150911P00050500 P 09/11/15 50.5 0.12 0.35
QCOM 150911P00051000 P 09/11/15 51.0 0.15 0.36
QCOM 150911P00051500 P 09/11/15 51.5 0.18 0.40
QCOM 150911P00052000 P 09/11/15 52.0 0.21 0.45
QCOM 150911P00052500 P 09/11/15 52.5 0.26 0.49
QCOM 150911P00053000 P 09/11/15 53.0 0.35 0.46
QCOM 150911P00053500 P 09/11/15 53.5 0.40 0.53
QCOM 150911P00054000 P 09/11/15 54.0 0.48 0.55
QCOM 150911P00054500 P 09/11/15 54.5 0.55 0.71
QCOM 150911P00055000 P 09/11/15 55.0 0.67 0.75
QCOM 150911P00055500 P 09/11/15 55.5 0.79 0.87
QCOM 150911P00056000 P 09/11/15 56.0 0.95 1.03
QCOM 150911P00056500 P 09/11/15 56.5 1.13 1.22
QCOM 150911P00057000 P 09/11/15 57.0 1.34 1.42
QCOM 150911P00057500 P 09/11/15 57.5 1.57 1.92
QCOM 150911P00058000 P 09/11/15 58.0 1.84 2.22
QCOM 150911P00058500 P 09/11/15 58.5 2.15 2.58
QCOM 150911P00059000 P 09/11/15 59.0 2.36 2.93
QCOM 150911P00059500 P 09/11/15 59.5 2.63 3.35
QCOM 150911P00060000 P 09/11/15 60.0 3.05 3.60
QCOM 150911P00060500 P 09/11/15 60.5 3.45 4.05
QCOM 150911P00061000 P 09/11/15 61.0 3.85 4.55
QCOM 150911P00061500 P 09/11/15 61.5 4.30 5.10
QCOM 150911P00062000 P 09/11/15 62.0 5.00 5.55
QCOM 150911P00062500 P 09/11/15 62.5 5.30 6.05
QCOM 150911P00063000 P 09/11/15 63.0 5.70 6.55
QCOM 150911P00063500 P 09/11/15 63.5 6.20 7.00
QCOM 150911P00064000 P 09/11/15 64.0 6.70 7.60
QCOM 150911P00064500 P 09/11/15 64.5 7.20 8.00
QCOM 150911P00065000 P 09/11/15 65.0 7.70 8.55
QCOM 150911P00065500 P 09/11/15 65.5 8.20 9.05
QCOM 150911P00066000 P 09/11/15 66.0 8.55 9.55
QCOM 150911P00066500 P 09/11/15 66.5 9.25 10.80
QCOM 150911P00067000 P 09/11/15 67.0 8.75 10.55
QCOM 150911P00067500 P 09/11/15 67.5 10.30 12.40
QCOM 150911P00068000 P 09/11/15 68.0 9.65 11.60
QCOM 150911P00068500 P 09/11/15 68.5 10.25 12.05
QCOM 150911P00069000 P 09/11/15 69.0 11.85 13.95
QCOM 150911P00069500 P 09/11/15 69.5 12.40 13.05
QCOM 150911P00070000 P 09/11/15 70.0 11.65 13.60
QCOM 150911P00070500 P 09/11/15 70.5 12.10 14.05
QCOM 150911P00071000 P 09/11/15 71.0 12.60 14.55
QCOM 150911P00072000 P 09/11/15 72.0 14.90 15.60
QCOM 150918C00035000 C 09/18/15 35.0 22.00 22.85
QCOM 150918C00040000 C 09/18/15 40.0 16.70 17.85
QCOM 150918C00045000 C 09/18/15 45.0 11.45 13.85
QCOM 150918C00046000 C 09/18/15 46.0 10.70 11.80
QCOM 150918C00047000 C 09/18/15 47.0 9.70 10.90
QCOM 150918C00048000 C 09/18/15 48.0 8.70 9.80
QCOM 150918C00049000 C 09/18/15 49.0 7.65 8.80
QCOM 150918C00050000 C 09/18/15 50.0 7.00 7.85
QCOM 150918C00051000 C 09/18/15 51.0 6.00 6.85
QCOM 150918C00051500 C 09/18/15 51.5 5.40 6.40
QCOM 150918C00052000 C 09/18/15 52.0 5.00 5.90
QCOM 150918C00052500 C 09/18/15 52.5 4.60 5.10
QCOM 150918C00053000 C 09/18/15 53.0 4.25 4.80
QCOM 150918C00053500 C 09/18/15 53.5 3.80 4.20
QCOM 150918C00054000 C 09/18/15 54.0 3.45 3.80
QCOM 150918C00054500 C 09/18/15 54.5 3.05 3.40
QCOM 150918C00055000 C 09/18/15 55.0 2.89 3.05
QCOM 150918C00055500 C 09/18/15 55.5 2.51 2.65
QCOM 150918C00056000 C 09/18/15 56.0 2.22 2.31
QCOM 150918C00056500 C 09/18/15 56.5 1.91 2.00
QCOM 150918C00057000 C 09/18/15 57.0 1.65 1.71
QCOM 150918C00057500 C 09/18/15 57.5 1.35 1.45
QCOM 150918C00058000 C 09/18/15 58.0 1.15 1.20
QCOM 150918C00058500 C 09/18/15 58.5 0.94 1.00
QCOM 150918C00059000 C 09/18/15 59.0 0.76 0.81
QCOM 150918C00059500 C 09/18/15 59.5 0.62 0.66
QCOM 150918C00060000 C 09/18/15 60.0 0.49 0.53
QCOM 150918C00060500 C 09/18/15 60.5 0.39 0.42
QCOM 150918C00061000 C 09/18/15 61.0 0.31 0.35
QCOM 150918C00061500 C 09/18/15 61.5 0.24 0.28
QCOM 150918C00062000 C 09/18/15 62.0 0.18 0.21
QCOM 150918C00062500 C 09/18/15 62.5 0.14 0.16
QCOM 150918C00063000 C 09/18/15 63.0 0.10 0.13
QCOM 150918C00063500 C 09/18/15 63.5 0.08 0.10
QCOM 150918C00064000 C 09/18/15 64.0 0.06 0.08
QCOM 150918C00064500 C 09/18/15 64.5 0.04 0.07
QCOM 150918C00065000 C 09/18/15 65.0 0.03 0.05
QCOM 150918C00065500 C 09/18/15 65.5 0.00 0.11
QCOM 150918C00066000 C 09/18/15 66.0 0.00 0.09
QCOM 150918C00066500 C 09/18/15 66.5 0.00 0.08
QCOM 150918C00067000 C 09/18/15 67.0 0.00 0.08
QCOM 150918C00067500 C 09/18/15 67.5 0.00 0.07
QCOM 150918C00068000 C 09/18/15 68.0 0.00 0.08
QCOM 150918C00068500 C 09/18/15 68.5 0.00 0.07
QCOM 150918C00069000 C 09/18/15 69.0 0.00 0.07
QCOM 150918C00069500 C 09/18/15 69.5 0.00 0.07
QCOM 150918C00070000 C 09/18/15 70.0 0.00 0.04
QCOM 150918C00070500 C 09/18/15 70.5 0.00 0.07
QCOM 150918C00071000 C 09/18/15 71.0 0.00 0.07
QCOM 150918C00071500 C 09/18/15 71.5 0.00 0.07
QCOM 150918C00072000 C 09/18/15 72.0 0.00 0.08
QCOM 150918C00072500 C 09/18/15 72.5 0.00 0.05
QCOM 150918C00073000 C 09/18/15 73.0 0.00 0.07
QCOM 150918C00073500 C 09/18/15 73.5 0.00 0.07
QCOM 150918C00074000 C 09/18/15 74.0 0.00 0.07
QCOM 150918C00074500 C 09/18/15 74.5 0.00 0.07
QCOM 150918C00075000 C 09/18/15 75.0 0.00 0.07
QCOM 150918C00075500 C 09/18/15 75.5 0.00 0.07
QCOM 150918C00076000 C 09/18/15 76.0 0.00 0.07
QCOM 150918C00076500 C 09/18/15 76.5 0.00 0.07
QCOM 150918C00077000 C 09/18/15 77.0 0.00 0.07
QCOM 150918C00077500 C 09/18/15 77.5 0.00 0.07
QCOM 150918C00078000 C 09/18/15 78.0 0.00 0.07
QCOM 150918C00078500 C 09/18/15 78.5 0.00 0.07
QCOM 150918C00080000 C 09/18/15 80.0 0.00 0.06
QCOM 150918C00082500 C 09/18/15 82.5 0.00 0.06
QCOM 150918C00085000 C 09/18/15 85.0 0.00 0.06
QCOM 150918C00090000 C 09/18/15 90.0 0.00 0.06
QCOM 150918C00095000 C 09/18/15 95.0 0.00 0.06
QCOM 150918P00035000 P 09/18/15 35.0 0.00 0.09
QCOM 150918P00040000 P 09/18/15 40.0 0.03 0.05
QCOM 150918P00045000 P 09/18/15 45.0 0.09 0.12
QCOM 150918P00046000 P 09/18/15 46.0 0.11 0.14
QCOM 150918P00047000 P 09/18/15 47.0 0.14 0.17
QCOM 150918P00048000 P 09/18/15 48.0 0.18 0.21
QCOM 150918P00049000 P 09/18/15 49.0 0.22 0.26
QCOM 150918P00050000 P 09/18/15 50.0 0.28 0.32
QCOM 150918P00051000 P 09/18/15 51.0 0.35 0.38
QCOM 150918P00051500 P 09/18/15 51.5 0.39 0.43
QCOM 150918P00052000 P 09/18/15 52.0 0.44 0.48
QCOM 150918P00052500 P 09/18/15 52.5 0.50 0.54
QCOM 150918P00053000 P 09/18/15 53.0 0.56 0.60
QCOM 150918P00053500 P 09/18/15 53.5 0.64 0.68
QCOM 150918P00054000 P 09/18/15 54.0 0.73 0.78
QCOM 150918P00054500 P 09/18/15 54.5 0.83 0.89
QCOM 150918P00055000 P 09/18/15 55.0 0.96 1.01
QCOM 150918P00055500 P 09/18/15 55.5 1.10 1.16
QCOM 150918P00056000 P 09/18/15 56.0 1.26 1.33
QCOM 150918P00056500 P 09/18/15 56.5 1.44 1.52
QCOM 150918P00057000 P 09/18/15 57.0 1.66 1.73
QCOM 150918P00057500 P 09/18/15 57.5 1.89 1.96
QCOM 150918P00058000 P 09/18/15 58.0 2.16 2.25
QCOM 150918P00058500 P 09/18/15 58.5 2.45 2.55
QCOM 150918P00059000 P 09/18/15 59.0 2.77 2.87
QCOM 150918P00059500 P 09/18/15 59.5 3.10 3.30
QCOM 150918P00060000 P 09/18/15 60.0 3.50 3.60
QCOM 150918P00060500 P 09/18/15 60.5 3.65 4.05
QCOM 150918P00061000 P 09/18/15 61.0 3.90 4.60
QCOM 150918P00061500 P 09/18/15 61.5 4.45 5.10
QCOM 150918P00062000 P 09/18/15 62.0 5.00 5.55
QCOM 150918P00062500 P 09/18/15 62.5 5.60 6.15
QCOM 150918P00063000 P 09/18/15 63.0 5.65 6.65
QCOM 150918P00063500 P 09/18/15 63.5 6.25 7.15
QCOM 150918P00064000 P 09/18/15 64.0 6.60 7.60
QCOM 150918P00064500 P 09/18/15 64.5 7.25 8.10
QCOM 150918P00065000 P 09/18/15 65.0 7.95 8.50
QCOM 150918P00065500 P 09/18/15 65.5 8.00 9.10
QCOM 150918P00066000 P 09/18/15 66.0 8.70 9.60
QCOM 150918P00066500 P 09/18/15 66.5 9.15 10.05
QCOM 150918P00067000 P 09/18/15 67.0 9.45 10.55
QCOM 150918P00067500 P 09/18/15 67.5 10.20 11.10
QCOM 150918P00068000 P 09/18/15 68.0 10.20 11.55
QCOM 150918P00068500 P 09/18/15 68.5 10.10 12.05
QCOM 150918P00069000 P 09/18/15 69.0 11.85 12.50
QCOM 150918P00069500 P 09/18/15 69.5 11.25 13.65
QCOM 150918P00070000 P 09/18/15 70.0 12.60 13.55
QCOM 150918P00070500 P 09/18/15 70.5 12.10 14.05
QCOM 150918P00071000 P 09/18/15 71.0 12.60 16.00
QCOM 150918P00071500 P 09/18/15 71.5 13.10 15.10
QCOM 150918P00072000 P 09/18/15 72.0 13.60 17.00
QCOM 150918P00072500 P 09/18/15 72.5 15.10 16.05
QCOM 150918P00073000 P 09/18/15 73.0 14.60 18.00
QCOM 150918P00073500 P 09/18/15 73.5 15.05 18.50
QCOM 150918P00074000 P 09/18/15 74.0 16.50 17.95
QCOM 150918P00074500 P 09/18/15 74.5 17.00 18.45
QCOM 150918P00075000 P 09/18/15 75.0 17.60 18.55
QCOM 150918P00075500 P 09/18/15 75.5 18.00 19.45
QCOM 150918P00076000 P 09/18/15 76.0 17.60 19.95
QCOM 150918P00076500 P 09/18/15 76.5 18.10 20.45
QCOM 150918P00077000 P 09/18/15 77.0 18.60 20.60
QCOM 150918P00077500 P 09/18/15 77.5 19.15 22.50
QCOM 150918P00078000 P 09/18/15 78.0 19.60 21.65
QCOM 150918P00078500 P 09/18/15 78.5 20.10 22.10
QCOM 150918P00080000 P 09/18/15 80.0 22.60 23.55
QCOM 150918P00082500 P 09/18/15 82.5 23.90 26.05
QCOM 150918P00085000 P 09/18/15 85.0 26.60 28.60
QCOM 150918P00090000 P 09/18/15 90.0 31.60 33.60
QCOM 150918P00095000 P 09/18/15 95.0 37.90 38.75
QCOM 150925C00035000 C 09/25/15 35.0 21.70 23.30
QCOM 150925C00040000 C 09/25/15 40.0 16.70 18.20
QCOM 150925C00045000 C 09/25/15 45.0 11.70 13.30
QCOM 150925C00049500 C 09/25/15 49.5 7.45 8.40
QCOM 150925C00050000 C 09/25/15 50.0 6.90 7.90
QCOM 150925C00050500 C 09/25/15 50.5 6.50 7.45
QCOM 150925C00051000 C 09/25/15 51.0 6.05 6.95
QCOM 150925C00051500 C 09/25/15 51.5 5.60 6.45
QCOM 150925C00052000 C 09/25/15 52.0 5.15 6.10
QCOM 150925C00052500 C 09/25/15 52.5 4.70 5.50
QCOM 150925C00053000 C 09/25/15 53.0 4.30 5.10
QCOM 150925C00053500 C 09/25/15 53.5 3.90 4.65
QCOM 150925C00054000 C 09/25/15 54.0 3.65 4.05
QCOM 150925C00054500 C 09/25/15 54.5 3.25 3.60
QCOM 150925C00055000 C 09/25/15 55.0 2.91 3.25
QCOM 150925C00055500 C 09/25/15 55.5 2.55 2.88
QCOM 150925C00056000 C 09/25/15 56.0 2.25 2.54
QCOM 150925C00056500 C 09/25/15 56.5 2.11 2.22
QCOM 150925C00057000 C 09/25/15 57.0 1.85 1.93
QCOM 150925C00057500 C 09/25/15 57.5 1.59 1.67
QCOM 150925C00058000 C 09/25/15 58.0 1.34 1.43
QCOM 150925C00058500 C 09/25/15 58.5 1.13 1.22
QCOM 150925C00059000 C 09/25/15 59.0 0.95 1.02
QCOM 150925C00059500 C 09/25/15 59.5 0.78 0.86
QCOM 150925C00060000 C 09/25/15 60.0 0.64 0.72
QCOM 150925C00060500 C 09/25/15 60.5 0.53 0.60
QCOM 150925C00061000 C 09/25/15 61.0 0.39 0.49
QCOM 150925C00061500 C 09/25/15 61.5 0.26 0.48
QCOM 150925C00062000 C 09/25/15 62.0 0.21 0.40
QCOM 150925C00062500 C 09/25/15 62.5 0.21 0.28
QCOM 150925C00063000 C 09/25/15 63.0 0.11 0.30
QCOM 150925C00063500 C 09/25/15 63.5 0.08 0.27
QCOM 150925C00064000 C 09/25/15 64.0 0.08 0.25
QCOM 150925C00064500 C 09/25/15 64.5 0.04 0.25
QCOM 150925C00065000 C 09/25/15 65.0 0.03 0.25
QCOM 150925C00065500 C 09/25/15 65.5 0.01 0.25
QCOM 150925C00066000 C 09/25/15 66.0 0.00 0.25
QCOM 150925C00066500 C 09/25/15 66.5 0.00 0.25
QCOM 150925C00067000 C 09/25/15 67.0 0.00 0.25
QCOM 150925C00067500 C 09/25/15 67.5 0.00 0.23
QCOM 150925C00068000 C 09/25/15 68.0 0.00 0.25
QCOM 150925C00068500 C 09/25/15 68.5 0.00 0.25
QCOM 150925C00069000 C 09/25/15 69.0 0.00 0.25
QCOM 150925C00069500 C 09/25/15 69.5 0.00 0.25
QCOM 150925C00070000 C 09/25/15 70.0 0.00 0.25
QCOM 150925C00070500 C 09/25/15 70.5 0.00 0.25
QCOM 150925C00071000 C 09/25/15 71.0 0.00 0.26
QCOM 150925C00071500 C 09/25/15 71.5 0.00 0.25
QCOM 150925C00072000 C 09/25/15 72.0 0.00 0.25
QCOM 150925P00035000 P 09/25/15 35.0 0.00 0.25
QCOM 150925P00040000 P 09/25/15 40.0 0.00 0.25
QCOM 150925P00045000 P 09/25/15 45.0 0.08 0.29
QCOM 150925P00049500 P 09/25/15 49.5 0.28 0.49
QCOM 150925P00050000 P 09/25/15 50.0 0.31 0.53
QCOM 150925P00050500 P 09/25/15 50.5 0.36 0.58
QCOM 150925P00051000 P 09/25/15 51.0 0.41 0.63
QCOM 150925P00051500 P 09/25/15 51.5 0.46 0.69
QCOM 150925P00052000 P 09/25/15 52.0 0.53 0.76
QCOM 150925P00052500 P 09/25/15 52.5 0.60 0.78
QCOM 150925P00053000 P 09/25/15 53.0 0.68 0.87
QCOM 150925P00053500 P 09/25/15 53.5 0.77 0.97
QCOM 150925P00054000 P 09/25/15 54.0 0.86 1.08
QCOM 150925P00054500 P 09/25/15 54.5 1.03 1.17
QCOM 150925P00055000 P 09/25/15 55.0 1.07 1.40
QCOM 150925P00055500 P 09/25/15 55.5 1.29 1.54
QCOM 150925P00056000 P 09/25/15 56.0 1.49 1.67
QCOM 150925P00056500 P 09/25/15 56.5 1.66 1.78
QCOM 150925P00057000 P 09/25/15 57.0 1.88 1.98
QCOM 150925P00057500 P 09/25/15 57.5 2.10 2.45
QCOM 150925P00058000 P 09/25/15 58.0 2.34 2.87
QCOM 150925P00058500 P 09/25/15 58.5 2.62 3.15
QCOM 150925P00059000 P 09/25/15 59.0 2.92 3.50
QCOM 150925P00059500 P 09/25/15 59.5 3.25 3.85
QCOM 150925P00060000 P 09/25/15 60.0 3.40 4.20
QCOM 150925P00060500 P 09/25/15 60.5 3.80 4.55
QCOM 150925P00061000 P 09/25/15 61.0 4.05 4.95
QCOM 150925P00061500 P 09/25/15 61.5 4.60 5.40
QCOM 150925P00062000 P 09/25/15 62.0 5.00 5.80
QCOM 150925P00062500 P 09/25/15 62.5 5.45 6.25
QCOM 150925P00063000 P 09/25/15 63.0 5.90 6.75
QCOM 150925P00063500 P 09/25/15 63.5 6.35 7.20
QCOM 150925P00064000 P 09/25/15 64.0 6.70 7.65
QCOM 150925P00064500 P 09/25/15 64.5 7.30 8.20
QCOM 150925P00065000 P 09/25/15 65.0 7.90 8.60
QCOM 150925P00065500 P 09/25/15 65.5 8.25 9.10
QCOM 150925P00066000 P 09/25/15 66.0 8.70 9.60
QCOM 150925P00066500 P 09/25/15 66.5 9.15 10.30
QCOM 150925P00067000 P 09/25/15 67.0 9.50 10.75
QCOM 150925P00067500 P 09/25/15 67.5 10.15 11.05
QCOM 150925P00068000 P 09/25/15 68.0 10.55 11.50
QCOM 150925P00068500 P 09/25/15 68.5 10.95 12.10
QCOM 150925P00069000 P 09/25/15 69.0 10.70 13.70
QCOM 150925P00069500 P 09/25/15 69.5 11.90 14.40
QCOM 150925P00070000 P 09/25/15 70.0 12.35 13.55
QCOM 150925P00070500 P 09/25/15 70.5 12.15 15.20
QCOM 150925P00071000 P 09/25/15 71.0 13.05 15.85
QCOM 150925P00071500 P 09/25/15 71.5 13.65 15.60
QCOM 150925P00072000 P 09/25/15 72.0 14.75 16.10
QCOM 151002C00035000 C 10/02/15 35.0 21.70 23.30
QCOM 151002C00040000 C 10/02/15 40.0 16.65 18.50
QCOM 151002C00045000 C 10/02/15 45.0 11.50 13.30
QCOM 151002C00049500 C 10/02/15 49.5 7.20 8.45
QCOM 151002C00050000 C 10/02/15 50.0 6.70 7.95
QCOM 151002C00050500 C 10/02/15 50.5 6.50 7.60
QCOM 151002C00051000 C 10/02/15 51.0 6.05 6.95
QCOM 151002C00051500 C 10/02/15 51.5 5.65 6.50
QCOM 151002C00052000 C 10/02/15 52.0 5.20 6.05
QCOM 151002C00052500 C 10/02/15 52.5 4.85 5.65
QCOM 151002C00053000 C 10/02/15 53.0 4.45 5.20
QCOM 151002C00053500 C 10/02/15 53.5 4.05 4.80
QCOM 151002C00054000 C 10/02/15 54.0 3.80 4.40
QCOM 151002C00054500 C 10/02/15 54.5 3.40 3.75
QCOM 151002C00055000 C 10/02/15 55.0 3.05 3.40
QCOM 151002C00055500 C 10/02/15 55.5 2.74 3.10
QCOM 151002C00056000 C 10/02/15 56.0 2.42 2.77
QCOM 151002C00056500 C 10/02/15 56.5 2.32 2.46
QCOM 151002C00057000 C 10/02/15 57.0 2.06 2.13
QCOM 151002C00057500 C 10/02/15 57.5 1.79 1.87
QCOM 151002C00058000 C 10/02/15 58.0 1.37 1.65
QCOM 151002C00058500 C 10/02/15 58.5 1.18 1.42
QCOM 151002C00059000 C 10/02/15 59.0 1.00 1.23
QCOM 151002C00059500 C 10/02/15 59.5 0.94 1.05
QCOM 151002C00060000 C 10/02/15 60.0 0.72 0.89
QCOM 151002C00060500 C 10/02/15 60.5 0.60 0.78
QCOM 151002C00061000 C 10/02/15 61.0 0.51 0.64
QCOM 151002C00061500 C 10/02/15 61.5 0.43 0.54
QCOM 151002C00062000 C 10/02/15 62.0 0.31 0.54
QCOM 151002C00062500 C 10/02/15 62.5 0.31 0.39
QCOM 151002C00063000 C 10/02/15 63.0 0.20 0.41
QCOM 151002C00063500 C 10/02/15 63.5 0.15 0.37
QCOM 151002C00064000 C 10/02/15 64.0 0.11 0.33
QCOM 151002C00064500 C 10/02/15 64.5 0.08 0.29
QCOM 151002C00065000 C 10/02/15 65.0 0.06 0.27
QCOM 151002C00065500 C 10/02/15 65.5 0.04 0.25
QCOM 151002C00066000 C 10/02/15 66.0 0.03 0.25
QCOM 151002C00066500 C 10/02/15 66.5 0.01 0.25
QCOM 151002C00067000 C 10/02/15 67.0 0.00 0.25
QCOM 151002C00067500 C 10/02/15 67.5 0.00 0.23
QCOM 151002C00068000 C 10/02/15 68.0 0.00 0.25
QCOM 151002C00068500 C 10/02/15 68.5 0.00 0.25
QCOM 151002C00069000 C 10/02/15 69.0 0.00 0.25
QCOM 151002C00069500 C 10/02/15 69.5 0.00 0.25
QCOM 151002C00070000 C 10/02/15 70.0 0.00 0.25
QCOM 151002C00071000 C 10/02/15 71.0 0.00 0.25
QCOM 151002P00035000 P 10/02/15 35.0 0.00 0.25
QCOM 151002P00040000 P 10/02/15 40.0 0.00 0.25
QCOM 151002P00045000 P 10/02/15 45.0 0.10 0.33
QCOM 151002P00049500 P 10/02/15 49.5 0.34 0.56
QCOM 151002P00050000 P 10/02/15 50.0 0.39 0.59
QCOM 151002P00050500 P 10/02/15 50.5 0.44 0.67
QCOM 151002P00051000 P 10/02/15 51.0 0.50 0.74
QCOM 151002P00051500 P 10/02/15 51.5 0.56 0.81
QCOM 151002P00052000 P 10/02/15 52.0 0.64 0.89
QCOM 151002P00052500 P 10/02/15 52.5 0.72 0.91
QCOM 151002P00053000 P 10/02/15 53.0 0.83 1.01
QCOM 151002P00053500 P 10/02/15 53.5 0.92 1.13
QCOM 151002P00054000 P 10/02/15 54.0 1.07 1.17
QCOM 151002P00054500 P 10/02/15 54.5 1.19 1.38
QCOM 151002P00055000 P 10/02/15 55.0 1.31 1.49
QCOM 151002P00055500 P 10/02/15 55.5 1.48 1.71
QCOM 151002P00056000 P 10/02/15 56.0 1.66 1.90
QCOM 151002P00056500 P 10/02/15 56.5 1.84 2.07
QCOM 151002P00057000 P 10/02/15 57.0 2.09 2.19
QCOM 151002P00057500 P 10/02/15 57.5 2.28 2.57
QCOM 151002P00058000 P 10/02/15 58.0 2.52 2.82
QCOM 151002P00058500 P 10/02/15 58.5 2.85 3.15
QCOM 151002P00059000 P 10/02/15 59.0 3.15 3.70
QCOM 151002P00059500 P 10/02/15 59.5 3.40 4.00
QCOM 151002P00060000 P 10/02/15 60.0 3.60 4.35
QCOM 151002P00060500 P 10/02/15 60.5 3.95 4.65
QCOM 151002P00061000 P 10/02/15 61.0 4.15 5.05
QCOM 151002P00061500 P 10/02/15 61.5 4.70 5.60
QCOM 151002P00062000 P 10/02/15 62.0 5.15 5.95
QCOM 151002P00062500 P 10/02/15 62.5 5.55 6.35
QCOM 151002P00063000 P 10/02/15 63.0 5.95 6.85
QCOM 151002P00063500 P 10/02/15 63.5 6.45 7.25
QCOM 151002P00064000 P 10/02/15 64.0 6.90 7.70
QCOM 151002P00064500 P 10/02/15 64.5 7.35 8.20
QCOM 151002P00065000 P 10/02/15 65.0 7.90 8.65
QCOM 151002P00065500 P 10/02/15 65.5 8.25 9.15
QCOM 151002P00066000 P 10/02/15 66.0 8.75 9.60
QCOM 151002P00066500 P 10/02/15 66.5 9.15 10.35
QCOM 151002P00067000 P 10/02/15 67.0 9.50 10.80
QCOM 151002P00067500 P 10/02/15 67.5 10.15 11.05
QCOM 151002P00068000 P 10/02/15 68.0 10.65 11.55
QCOM 151002P00068500 P 10/02/15 68.5 11.05 12.05
QCOM 151002P00069000 P 10/02/15 69.0 11.40 12.60
QCOM 151002P00069500 P 10/02/15 69.5 11.95 13.20
QCOM 151002P00070000 P 10/02/15 70.0 12.25 13.65
QCOM 151002P00071000 P 10/02/15 71.0 12.85 14.85
QCOM 151009C00040000 C 10/09/15 40.0 16.45 18.05
QCOM 151009C00045000 C 10/09/15 45.0 11.35 13.30
QCOM 151009C00046000 C 10/09/15 46.0 9.85 12.15
QCOM 151009C00047000 C 10/09/15 47.0 8.90 11.00
QCOM 151009C00048000 C 10/09/15 48.0 8.90 9.85
QCOM 151009C00048500 C 10/09/15 48.5 8.45 9.50
QCOM 151009C00049000 C 10/09/15 49.0 7.90 8.90
QCOM 151009C00049500 C 10/09/15 49.5 7.50 8.45
QCOM 151009C00050000 C 10/09/15 50.0 7.05 7.95
QCOM 151009C00050500 C 10/09/15 50.5 6.60 7.50
QCOM 151009C00051000 C 10/09/15 51.0 6.15 7.30
QCOM 151009C00051500 C 10/09/15 51.5 5.75 6.70
QCOM 151009C00052000 C 10/09/15 52.0 5.35 6.20
QCOM 151009C00052500 C 10/09/15 52.5 4.95 5.80
QCOM 151009C00053000 C 10/09/15 53.0 4.60 5.40
QCOM 151009C00053500 C 10/09/15 53.5 4.20 5.00
QCOM 151009C00054000 C 10/09/15 54.0 3.85 4.60
QCOM 151009C00054500 C 10/09/15 54.5 3.45 4.25
QCOM 151009C00055000 C 10/09/15 55.0 3.15 3.60
QCOM 151009C00055500 C 10/09/15 55.5 2.87 3.30
QCOM 151009C00056000 C 10/09/15 56.0 2.58 2.94
QCOM 151009C00056500 C 10/09/15 56.5 2.46 2.64
QCOM 151009C00057000 C 10/09/15 57.0 2.20 2.37
QCOM 151009C00057500 C 10/09/15 57.5 1.85 2.09
QCOM 151009C00058000 C 10/09/15 58.0 1.59 1.85
QCOM 151009C00058500 C 10/09/15 58.5 1.35 1.68
QCOM 151009C00059000 C 10/09/15 59.0 1.18 1.50
QCOM 151009C00059500 C 10/09/15 59.5 1.03 1.32
QCOM 151009C00060000 C 10/09/15 60.0 0.87 1.16
QCOM 151009C00060500 C 10/09/15 60.5 0.74 0.99
QCOM 151009C00061000 C 10/09/15 61.0 0.67 0.91
QCOM 151009C00061500 C 10/09/15 61.5 0.56 0.81
QCOM 151009C00062000 C 10/09/15 62.0 0.47 0.72
QCOM 151009C00062500 C 10/09/15 62.5 0.39 0.62
QCOM 151009C00063000 C 10/09/15 63.0 0.32 0.52
QCOM 151009C00064000 C 10/09/15 64.0 0.21 0.45
QCOM 151009C00065000 C 10/09/15 65.0 0.15 0.37
QCOM 151009P00040000 P 10/09/15 40.0 0.03 0.25
QCOM 151009P00045000 P 10/09/15 45.0 0.17 0.37
QCOM 151009P00046000 P 10/09/15 46.0 0.17 0.42
QCOM 151009P00047000 P 10/09/15 47.0 0.23 0.47
QCOM 151009P00048000 P 10/09/15 48.0 0.30 0.54
QCOM 151009P00048500 P 10/09/15 48.5 0.34 0.58
QCOM 151009P00049000 P 10/09/15 49.0 0.38 0.62
QCOM 151009P00049500 P 10/09/15 49.5 0.43 0.66
QCOM 151009P00050000 P 10/09/15 50.0 0.49 0.73
QCOM 151009P00050500 P 10/09/15 50.5 0.55 0.80
QCOM 151009P00051000 P 10/09/15 51.0 0.62 0.86
QCOM 151009P00051500 P 10/09/15 51.5 0.70 0.94
QCOM 151009P00052000 P 10/09/15 52.0 0.80 0.96
QCOM 151009P00052500 P 10/09/15 52.5 0.88 1.06
QCOM 151009P00053000 P 10/09/15 53.0 0.95 1.18
QCOM 151009P00053500 P 10/09/15 53.5 1.08 1.30
QCOM 151009P00054000 P 10/09/15 54.0 1.20 1.43
QCOM 151009P00054500 P 10/09/15 54.5 1.33 1.58
QCOM 151009P00055000 P 10/09/15 55.0 1.48 1.71
QCOM 151009P00055500 P 10/09/15 55.5 1.64 1.90
QCOM 151009P00056000 P 10/09/15 56.0 1.82 2.10
QCOM 151009P00056500 P 10/09/15 56.5 2.01 2.21
QCOM 151009P00057000 P 10/09/15 57.0 2.23 2.50
QCOM 151009P00057500 P 10/09/15 57.5 2.45 2.77
QCOM 151009P00058000 P 10/09/15 58.0 2.57 3.05
QCOM 151009P00058500 P 10/09/15 58.5 2.92 3.35
QCOM 151009P00059000 P 10/09/15 59.0 3.20 3.75
QCOM 151009P00059500 P 10/09/15 59.5 3.50 4.20
QCOM 151009P00060000 P 10/09/15 60.0 3.85 4.35
QCOM 151009P00060500 P 10/09/15 60.5 4.15 4.90
QCOM 151009P00061000 P 10/09/15 61.0 4.50 5.30
QCOM 151009P00061500 P 10/09/15 61.5 4.90 5.75
QCOM 151009P00062000 P 10/09/15 62.0 5.30 6.15
QCOM 151009P00062500 P 10/09/15 62.5 5.70 6.60
QCOM 151009P00063000 P 10/09/15 63.0 6.10 7.00
QCOM 151009P00064000 P 10/09/15 64.0 6.80 7.90
QCOM 151009P00065000 P 10/09/15 65.0 7.95 8.75
QCOM 151016C00035000 C 10/16/15 35.0 21.70 23.00
QCOM 151016C00040000 C 10/16/15 40.0 16.35 18.90
QCOM 151016C00045000 C 10/16/15 45.0 11.95 13.85
QCOM 151016C00050000 C 10/16/15 50.0 7.15 8.10
QCOM 151016C00052500 C 10/16/15 52.5 5.10 5.95
QCOM 151016C00055000 C 10/16/15 55.0 3.65 3.85
QCOM 151016C00057500 C 10/16/15 57.5 2.24 2.32
QCOM 151016C00060000 C 10/16/15 60.0 1.22 1.34
QCOM 151016C00062500 C 10/16/15 62.5 0.60 0.69
QCOM 151016C00065000 C 10/16/15 65.0 0.32 0.38
QCOM 151016C00067500 C 10/16/15 67.5 0.18 0.20
QCOM 151016C00070000 C 10/16/15 70.0 0.08 0.15
QCOM 151016C00072500 C 10/16/15 72.5 0.05 0.11
QCOM 151016C00075000 C 10/16/15 75.0 0.05 0.09
QCOM 151016C00077500 C 10/16/15 77.5 0.00 0.10
QCOM 151016C00080000 C 10/16/15 80.0 0.00 0.07
QCOM 151016C00085000 C 10/16/15 85.0 0.00 0.08
QCOM 151016C00090000 C 10/16/15 90.0 0.00 0.06
QCOM 151016C00095000 C 10/16/15 95.0 0.00 0.06
QCOM 151016C00100000 C 10/16/15 100.0 0.00 0.06
QCOM 151016P00035000 P 10/16/15 35.0 0.01 0.11
QCOM 151016P00040000 P 10/16/15 40.0 0.07 0.18
QCOM 151016P00045000 P 10/16/15 45.0 0.29 0.34
QCOM 151016P00050000 P 10/16/15 50.0 0.67 0.73
QCOM 151016P00052500 P 10/16/15 52.5 1.07 1.13
QCOM 151016P00055000 P 10/16/15 55.0 1.72 1.79
QCOM 151016P00057500 P 10/16/15 57.5 2.75 2.83
QCOM 151016P00060000 P 10/16/15 60.0 4.20 4.40
QCOM 151016P00062500 P 10/16/15 62.5 5.85 6.75
QCOM 151016P00065000 P 10/16/15 65.0 8.25 8.50
QCOM 151016P00067500 P 10/16/15 67.5 10.55 11.15
QCOM 151016P00070000 P 10/16/15 70.0 12.70 13.35
QCOM 151016P00072500 P 10/16/15 72.5 15.20 16.10
QCOM 151016P00075000 P 10/16/15 75.0 17.70 18.30
QCOM 151016P00077500 P 10/16/15 77.5 20.40 21.20
QCOM 151016P00080000 P 10/16/15 80.0 22.90 23.60
QCOM 151016P00085000 P 10/16/15 85.0 27.50 28.85
QCOM 151016P00090000 P 10/16/15 90.0 31.65 35.10
QCOM 151016P00095000 P 10/16/15 95.0 37.55 39.85
QCOM 151016P00100000 P 10/16/15 100.0 41.55 45.05
QCOM 151120C00035000 C 11/20/15 35.0 21.50 22.90
QCOM 151120C00040000 C 11/20/15 40.0 16.85 18.15
QCOM 151120C00045000 C 11/20/15 45.0 11.95 13.05
QCOM 151120C00050000 C 11/20/15 50.0 7.75 8.65
QCOM 151120C00052500 C 11/20/15 52.5 5.85 6.70
QCOM 151120C00055000 C 11/20/15 55.0 4.55 4.75
QCOM 151120C00057500 C 11/20/15 57.5 3.25 3.30
QCOM 151120C00060000 C 11/20/15 60.0 2.15 2.20
QCOM 151120C00062500 C 11/20/15 62.5 1.36 1.43
QCOM 151120C00065000 C 11/20/15 65.0 0.83 0.88
QCOM 151120C00070000 C 11/20/15 70.0 0.27 0.33
QCOM 151120P00035000 P 11/20/15 35.0 0.08 0.18
QCOM 151120P00040000 P 11/20/15 40.0 0.24 0.34
QCOM 151120P00045000 P 11/20/15 45.0 0.59 0.65
QCOM 151120P00050000 P 11/20/15 50.0 1.24 1.31
QCOM 151120P00052500 P 11/20/15 52.5 1.81 1.89
QCOM 151120P00055000 P 11/20/15 55.0 2.61 2.73
QCOM 151120P00057500 P 11/20/15 57.5 3.70 3.90
QCOM 151120P00060000 P 11/20/15 60.0 5.10 5.30
QCOM 151120P00062500 P 11/20/15 62.5 6.80 7.00
QCOM 151120P00065000 P 11/20/15 65.0 8.50 9.20
QCOM 151120P00070000 P 11/20/15 70.0 12.90 13.80
QCOM 160115C00035000 C 01/15/16 35.0 21.85 22.75
QCOM 160115C00040000 C 01/15/16 40.0 16.70 17.60
QCOM 160115C00045000 C 01/15/16 45.0 12.25 12.90
QCOM 160115C00050000 C 01/15/16 50.0 8.20 9.00
QCOM 160115C00052500 C 01/15/16 52.5 6.50 6.90
QCOM 160115C00055000 C 01/15/16 55.0 5.10 5.25
QCOM 160115C00057500 C 01/15/16 57.5 3.75 3.90
QCOM 160115C00060000 C 01/15/16 60.0 2.68 2.75
QCOM 160115C00062500 C 01/15/16 62.5 1.82 1.90
QCOM 160115C00065000 C 01/15/16 65.0 1.21 1.28
QCOM 160115C00067500 C 01/15/16 67.5 0.80 0.84
QCOM 160115C00070000 C 01/15/16 70.0 0.52 0.60
QCOM 160115C00072500 C 01/15/16 72.5 0.33 0.40
QCOM 160115C00075000 C 01/15/16 75.0 0.25 0.32
QCOM 160115C00077500 C 01/15/16 77.5 0.15 0.19
QCOM 160115C00080000 C 01/15/16 80.0 0.09 0.18
QCOM 160115C00082500 C 01/15/16 82.5 0.05 0.14
QCOM 160115C00085000 C 01/15/16 85.0 0.05 0.11
QCOM 160115C00087500 C 01/15/16 87.5 0.01 0.10
QCOM 160115C00090000 C 01/15/16 90.0 0.01 0.03
QCOM 160115C00095000 C 01/15/16 95.0 0.00 0.07
QCOM 160115C00100000 C 01/15/16 100.0 0.00 0.06
QCOM 160115C00105000 C 01/15/16 105.0 0.00 0.06
QCOM 160115C00110000 C 01/15/16 110.0 0.00 0.05
QCOM 160115C00115000 C 01/15/16 115.0 0.00 0.06
QCOM 160115C00120000 C 01/15/16 120.0 0.00 0.06
QCOM 160115P00035000 P 01/15/16 35.0 0.23 0.32
QCOM 160115P00040000 P 01/15/16 40.0 0.50 0.57
QCOM 160115P00045000 P 01/15/16 45.0 0.96 1.04
QCOM 160115P00050000 P 01/15/16 50.0 1.84 1.92
QCOM 160115P00052500 P 01/15/16 52.5 2.53 2.63
QCOM 160115P00055000 P 01/15/16 55.0 3.40 3.55
QCOM 160115P00057500 P 01/15/16 57.5 4.60 4.80
QCOM 160115P00060000 P 01/15/16 60.0 6.00 6.20
QCOM 160115P00062500 P 01/15/16 62.5 7.65 7.90
QCOM 160115P00065000 P 01/15/16 65.0 9.50 9.90
QCOM 160115P00067500 P 01/15/16 67.5 11.40 12.40
QCOM 160115P00070000 P 01/15/16 70.0 13.60 14.60
QCOM 160115P00072500 P 01/15/16 72.5 15.90 16.80
QCOM 160115P00075000 P 01/15/16 75.0 18.25 19.05
QCOM 160115P00077500 P 01/15/16 77.5 20.70 21.95
QCOM 160115P00080000 P 01/15/16 80.0 23.10 24.25
QCOM 160115P00082500 P 01/15/16 82.5 25.85 26.90
QCOM 160115P00085000 P 01/15/16 85.0 28.20 29.20
QCOM 160115P00087500 P 01/15/16 87.5 30.55 31.60
QCOM 160115P00090000 P 01/15/16 90.0 32.80 34.90
QCOM 160115P00095000 P 01/15/16 95.0 37.85 40.25
QCOM 160115P00100000 P 01/15/16 100.0 41.90 45.35
QCOM 160115P00105000 P 01/15/16 105.0 46.90 50.35
QCOM 160115P00110000 P 01/15/16 110.0 51.90 55.35
QCOM 160115P00115000 P 01/15/16 115.0 56.90 60.30
QCOM 160115P00120000 P 01/15/16 120.0 61.90 65.40
QCOM 160415C00035000 C 04/15/16 35.0 21.55 23.05
QCOM 160415C00040000 C 04/15/16 40.0 16.95 17.90
QCOM 160415C00042500 C 04/15/16 42.5 13.85 15.65
QCOM 160415C00045000 C 04/15/16 45.0 12.40 13.45
QCOM 160415C00047500 C 04/15/16 47.5 9.40 12.55
QCOM 160415C00050000 C 04/15/16 50.0 8.65 9.45
QCOM 160415C00052500 C 04/15/16 52.5 7.30 7.45
QCOM 160415C00055000 C 04/15/16 55.0 5.70 5.90
QCOM 160415C00057500 C 04/15/16 57.5 4.40 4.60
QCOM 160415C00060000 C 04/15/16 60.0 3.35 3.55
QCOM 160415C00062500 C 04/15/16 62.5 2.47 2.66
QCOM 160415C00065000 C 04/15/16 65.0 1.74 1.91
QCOM 160415C00067500 C 04/15/16 67.5 1.25 1.44
QCOM 160415C00070000 C 04/15/16 70.0 0.85 0.98
QCOM 160415C00075000 C 04/15/16 75.0 0.40 0.54
QCOM 160415C00080000 C 04/15/16 80.0 0.20 0.30
QCOM 160415C00085000 C 04/15/16 85.0 0.09 0.19
QCOM 160415C00090000 C 04/15/16 90.0 0.02 0.13
QCOM 160415P00035000 P 04/15/16 35.0 0.44 0.54
QCOM 160415P00040000 P 04/15/16 40.0 0.80 0.91
QCOM 160415P00042500 P 04/15/16 42.5 0.70 1.32
QCOM 160415P00045000 P 04/15/16 45.0 1.44 1.57
QCOM 160415P00047500 P 04/15/16 47.5 1.85 2.17
QCOM 160415P00050000 P 04/15/16 50.0 2.53 2.72
QCOM 160415P00052500 P 04/15/16 52.5 3.35 3.55
QCOM 160415P00055000 P 04/15/16 55.0 4.35 4.50
QCOM 160415P00057500 P 04/15/16 57.5 5.55 5.85
QCOM 160415P00060000 P 04/15/16 60.0 6.95 7.25
QCOM 160415P00062500 P 04/15/16 62.5 8.60 8.90
QCOM 160415P00065000 P 04/15/16 65.0 10.40 10.70
QCOM 160415P00067500 P 04/15/16 67.5 12.10 13.20
QCOM 160415P00070000 P 04/15/16 70.0 14.20 15.20
QCOM 160415P00075000 P 04/15/16 75.0 17.70 19.70
QCOM 160415P00080000 P 04/15/16 80.0 22.70 25.85
QCOM 160415P00085000 P 04/15/16 85.0 27.30 30.75
QCOM 160415P00090000 P 04/15/16 90.0 32.90 34.85
QCOM 170120C00030000 C 01/20/17 30.0 25.00 29.55
QCOM 170120C00035000 C 01/20/17 35.0 20.00 24.75
QCOM 170120C00040000 C 01/20/17 40.0 17.65 18.60
QCOM 170120C00045000 C 01/20/17 45.0 12.70 14.35
QCOM 170120C00050000 C 01/20/17 50.0 9.65 10.60
QCOM 170120C00052500 C 01/20/17 52.5 8.70 8.95
QCOM 170120C00055000 C 01/20/17 55.0 7.30 7.55
QCOM 170120C00057500 C 01/20/17 57.5 6.10 6.30
QCOM 170120C00060000 C 01/20/17 60.0 5.05 5.25
QCOM 170120C00062500 C 01/20/17 62.5 4.15 4.30
QCOM 170120C00065000 C 01/20/17 65.0 3.35 3.55
QCOM 170120C00067500 C 01/20/17 67.5 2.72 2.90
QCOM 170120C00070000 C 01/20/17 70.0 2.16 2.32
QCOM 170120C00072500 C 01/20/17 72.5 1.70 1.87
QCOM 170120C00075000 C 01/20/17 75.0 1.36 1.54
QCOM 170120C00077500 C 01/20/17 77.5 0.99 1.22
QCOM 170120C00080000 C 01/20/17 80.0 0.84 0.97
QCOM 170120C00082500 C 01/20/17 82.5 0.66 0.79
QCOM 170120C00085000 C 01/20/17 85.0 0.51 0.65
QCOM 170120C00090000 C 01/20/17 90.0 0.31 0.44
QCOM 170120C00095000 C 01/20/17 95.0 0.19 0.31
QCOM 170120C00100000 C 01/20/17 100.0 0.10 0.22
QCOM 170120C00105000 C 01/20/17 105.0 0.04 0.17
QCOM 170120C00110000 C 01/20/17 110.0 0.01 0.14
QCOM 170120P00030000 P 01/20/17 30.0 0.72 0.83
QCOM 170120P00035000 P 01/20/17 35.0 1.21 1.32
QCOM 170120P00040000 P 01/20/17 40.0 1.96 2.09
QCOM 170120P00045000 P 01/20/17 45.0 3.05 3.25
QCOM 170120P00050000 P 01/20/17 50.0 4.65 4.85
QCOM 170120P00052500 P 01/20/17 52.5 5.70 5.85
QCOM 170120P00055000 P 01/20/17 55.0 6.85 7.00
QCOM 170120P00057500 P 01/20/17 57.5 8.15 8.35
QCOM 170120P00060000 P 01/20/17 60.0 9.55 9.80
QCOM 170120P00062500 P 01/20/17 62.5 11.20 11.35
QCOM 170120P00065000 P 01/20/17 65.0 12.85 13.10
QCOM 170120P00067500 P 01/20/17 67.5 14.65 14.90
QCOM 170120P00070000 P 01/20/17 70.0 16.65 17.00
QCOM 170120P00072500 P 01/20/17 72.5 16.70 19.60
QCOM 170120P00075000 P 01/20/17 75.0 20.40 22.25
QCOM 170120P00077500 P 01/20/17 77.5 21.10 24.45
QCOM 170120P00080000 P 01/20/17 80.0 23.30 26.20
QCOM 170120P00082500 P 01/20/17 82.5 25.50 29.55
QCOM 170120P00085000 P 01/20/17 85.0 27.90 32.15
QCOM 170120P00090000 P 01/20/17 90.0 32.50 37.05
QCOM 170120P00095000 P 01/20/17 95.0 37.25 41.95
QCOM 170120P00100000 P 01/20/17 100.0 42.10 46.80
QCOM 170120P00105000 P 01/20/17 105.0 47.00 51.75
QCOM 170120P00110000 P 01/20/17 110.0 52.00 56.60

OPRA data is delayed 15 minutes.