Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Qualcomm Inc (QCOM)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 140425C00055000 C 04/25/14 55.0 23.90 28.00
QCOM 140425C00057500 C 04/25/14 57.5 21.35 25.50
QCOM 140425C00060000 C 04/25/14 60.0 19.05 22.95
QCOM 140425C00062500 C 04/25/14 62.5 16.60 20.50
QCOM 140425C00065000 C 04/25/14 65.0 15.55 16.30
QCOM 140425C00066000 C 04/25/14 66.0 13.05 16.80
QCOM 140425C00067000 C 04/25/14 67.0 13.50 14.30
QCOM 140425C00068000 C 04/25/14 68.0 12.50 13.45
QCOM 140425C00069000 C 04/25/14 69.0 10.65 13.35
QCOM 140425C00070000 C 04/25/14 70.0 10.50 11.25
QCOM 140425C00070500 C 04/25/14 70.5 9.15 10.95
QCOM 140425C00071000 C 04/25/14 71.0 8.75 10.55
QCOM 140425C00071500 C 04/25/14 71.5 9.05 9.80
QCOM 140425C00072000 C 04/25/14 72.0 8.60 9.30
QCOM 140425C00072500 C 04/25/14 72.5 8.05 8.95
QCOM 140425C00073000 C 04/25/14 73.0 7.60 8.45
QCOM 140425C00073500 C 04/25/14 73.5 7.10 7.90
QCOM 140425C00074000 C 04/25/14 74.0 6.65 7.35
QCOM 140425C00074500 C 04/25/14 74.5 6.15 6.70
QCOM 140425C00075000 C 04/25/14 75.0 5.70 6.10
QCOM 140425C00076000 C 04/25/14 76.0 4.80 5.15
QCOM 140425C00077000 C 04/25/14 77.0 3.95 4.10
QCOM 140425C00078000 C 04/25/14 78.0 3.15 3.25
QCOM 140425C00079000 C 04/25/14 79.0 2.43 2.50
QCOM 140425C00080000 C 04/25/14 80.0 1.80 1.86
QCOM 140425C00081000 C 04/25/14 81.0 1.27 1.32
QCOM 140425C00082000 C 04/25/14 82.0 0.86 0.90
QCOM 140425C00083000 C 04/25/14 83.0 0.55 0.59
QCOM 140425C00084000 C 04/25/14 84.0 0.33 0.36
QCOM 140425C00085000 C 04/25/14 85.0 0.19 0.22
QCOM 140425C00086000 C 04/25/14 86.0 0.09 0.14
QCOM 140425C00087000 C 04/25/14 87.0 0.04 0.11
QCOM 140425C00087500 C 04/25/14 87.5 0.00 3.60
QCOM 140425C00088000 C 04/25/14 88.0 0.02 0.05
QCOM 140425C00089000 C 04/25/14 89.0 0.01 0.05
QCOM 140425C00090000 C 04/25/14 90.0 0.00 0.03
QCOM 140425C00091000 C 04/25/14 91.0 0.00 0.03
QCOM 140425C00092000 C 04/25/14 92.0 0.00 0.03
QCOM 140425C00093000 C 04/25/14 93.0 0.00 0.02
QCOM 140425C00094000 C 04/25/14 94.0 0.00 0.02
QCOM 140425C00095000 C 04/25/14 95.0 0.00 0.02
QCOM 140425C00096000 C 04/25/14 96.0 0.00 0.02
QCOM 140425C00097000 C 04/25/14 97.0 0.00 0.02
QCOM 140425C00100000 C 04/25/14 100.0 0.00 0.02
QCOM 140425C00105000 C 04/25/14 105.0 0.00 0.02
QCOM 140425C00110000 C 04/25/14 110.0 0.00 0.02
QCOM 140425C00115000 C 04/25/14 115.0 0.00 0.02
QCOM 140425C00120000 C 04/25/14 120.0 0.00 0.02
QCOM 140425P00055000 P 04/25/14 55.0 0.00 0.02
QCOM 140425P00057500 P 04/25/14 57.5 0.00 0.02
QCOM 140425P00060000 P 04/25/14 60.0 0.00 0.02
QCOM 140425P00062500 P 04/25/14 62.5 0.00 0.02
QCOM 140425P00065000 P 04/25/14 65.0 0.00 0.03
QCOM 140425P00066000 P 04/25/14 66.0 0.00 0.03
QCOM 140425P00067000 P 04/25/14 67.0 0.00 0.03
QCOM 140425P00068000 P 04/25/14 68.0 0.00 0.03
QCOM 140425P00069000 P 04/25/14 69.0 0.00 0.02
QCOM 140425P00070000 P 04/25/14 70.0 0.00 0.02
QCOM 140425P00070500 P 04/25/14 70.5 0.01 0.05
QCOM 140425P00071000 P 04/25/14 71.0 0.01 0.05
QCOM 140425P00071500 P 04/25/14 71.5 0.01 0.06
QCOM 140425P00072000 P 04/25/14 72.0 0.01 0.08
QCOM 140425P00072500 P 04/25/14 72.5 0.05 0.10
QCOM 140425P00073000 P 04/25/14 73.0 0.06 0.11
QCOM 140425P00073500 P 04/25/14 73.5 0.05 0.13
QCOM 140425P00074000 P 04/25/14 74.0 0.10 0.13
QCOM 140425P00074500 P 04/25/14 74.5 0.12 0.15
QCOM 140425P00075000 P 04/25/14 75.0 0.15 0.19
QCOM 140425P00076000 P 04/25/14 76.0 0.23 0.28
QCOM 140425P00077000 P 04/25/14 77.0 0.37 0.41
QCOM 140425P00078000 P 04/25/14 78.0 0.57 0.61
QCOM 140425P00079000 P 04/25/14 79.0 0.83 0.88
QCOM 140425P00080000 P 04/25/14 80.0 1.19 1.25
QCOM 140425P00081000 P 04/25/14 81.0 1.66 1.70
QCOM 140425P00082000 P 04/25/14 82.0 2.24 2.31
QCOM 140425P00083000 P 04/25/14 83.0 2.90 2.99
QCOM 140425P00084000 P 04/25/14 84.0 3.65 3.80
QCOM 140425P00085000 P 04/25/14 85.0 4.20 4.65
QCOM 140425P00086000 P 04/25/14 86.0 4.85 5.60
QCOM 140425P00087000 P 04/25/14 87.0 5.65 6.55
QCOM 140425P00087500 P 04/25/14 87.5 5.10 8.70
QCOM 140425P00088000 P 04/25/14 88.0 6.65 7.60
QCOM 140425P00089000 P 04/25/14 89.0 7.60 8.50
QCOM 140425P00090000 P 04/25/14 90.0 8.60 9.50
QCOM 140425P00091000 P 04/25/14 91.0 8.70 12.00
QCOM 140425P00092000 P 04/25/14 92.0 9.40 12.95
QCOM 140425P00093000 P 04/25/14 93.0 10.05 13.90
QCOM 140425P00094000 P 04/25/14 94.0 11.40 14.95
QCOM 140425P00095000 P 04/25/14 95.0 12.40 15.95
QCOM 140425P00096000 P 04/25/14 96.0 13.40 16.95
QCOM 140425P00097000 P 04/25/14 97.0 14.40 17.95
QCOM 140425P00100000 P 04/25/14 100.0 17.15 20.95
QCOM 140425P00105000 P 04/25/14 105.0 22.00 26.00
QCOM 140425P00110000 P 04/25/14 110.0 27.15 30.90
QCOM 140425P00115000 P 04/25/14 115.0 32.00 36.00
QCOM 140425P00120000 P 04/25/14 120.0 37.00 41.00
QCOM 140502C00066000 C 05/02/14 66.0 13.10 16.40
QCOM 140502C00067000 C 05/02/14 67.0 12.80 15.05
QCOM 140502C00068000 C 05/02/14 68.0 12.45 13.55
QCOM 140502C00068500 C 05/02/14 68.5 12.05 12.95
QCOM 140502C00069000 C 05/02/14 69.0 10.70 12.45
QCOM 140502C00069500 C 05/02/14 69.5 10.20 11.95
QCOM 140502C00070000 C 05/02/14 70.0 10.55 11.30
QCOM 140502C00070500 C 05/02/14 70.5 9.20 11.55
QCOM 140502C00071000 C 05/02/14 71.0 9.10 11.05
QCOM 140502C00071500 C 05/02/14 71.5 9.10 10.00
QCOM 140502C00072000 C 05/02/14 72.0 8.60 9.35
QCOM 140502C00072500 C 05/02/14 72.5 8.20 8.75
QCOM 140502C00073000 C 05/02/14 73.0 7.65 8.50
QCOM 140502C00073500 C 05/02/14 73.5 7.20 7.90
QCOM 140502C00074000 C 05/02/14 74.0 6.75 7.40
QCOM 140502C00074500 C 05/02/14 74.5 6.25 6.90
QCOM 140502C00075000 C 05/02/14 75.0 5.85 6.20
QCOM 140502C00076000 C 05/02/14 76.0 4.95 5.40
QCOM 140502C00077000 C 05/02/14 77.0 4.10 4.30
QCOM 140502C00078000 C 05/02/14 78.0 3.30 3.40
QCOM 140502C00079000 C 05/02/14 79.0 2.58 2.64
QCOM 140502C00080000 C 05/02/14 80.0 1.94 2.00
QCOM 140502C00081000 C 05/02/14 81.0 1.40 1.45
QCOM 140502C00082000 C 05/02/14 82.0 0.99 1.02
QCOM 140502C00083000 C 05/02/14 83.0 0.65 0.70
QCOM 140502C00084000 C 05/02/14 84.0 0.41 0.47
QCOM 140502C00085000 C 05/02/14 85.0 0.25 0.31
QCOM 140502C00086000 C 05/02/14 86.0 0.15 0.20
QCOM 140502C00087000 C 05/02/14 87.0 0.06 0.15
QCOM 140502C00088000 C 05/02/14 88.0 0.03 0.09
QCOM 140502C00089000 C 05/02/14 89.0 0.01 0.08
QCOM 140502C00090000 C 05/02/14 90.0 0.01 0.05
QCOM 140502C00091000 C 05/02/14 91.0 0.00 0.04
QCOM 140502P00066000 P 05/02/14 66.0 0.00 0.02
QCOM 140502P00067000 P 05/02/14 67.0 0.01 0.04
QCOM 140502P00068000 P 05/02/14 68.0 0.02 0.06
QCOM 140502P00068500 P 05/02/14 68.5 0.02 0.06
QCOM 140502P00069000 P 05/02/14 69.0 0.03 0.06
QCOM 140502P00069500 P 05/02/14 69.5 0.03 0.08
QCOM 140502P00070000 P 05/02/14 70.0 0.04 0.09
QCOM 140502P00070500 P 05/02/14 70.5 0.04 0.10
QCOM 140502P00071000 P 05/02/14 71.0 0.04 0.12
QCOM 140502P00071500 P 05/02/14 71.5 0.04 0.14
QCOM 140502P00072000 P 05/02/14 72.0 0.06 0.15
QCOM 140502P00072500 P 05/02/14 72.5 0.07 0.16
QCOM 140502P00073000 P 05/02/14 73.0 0.08 0.17
QCOM 140502P00073500 P 05/02/14 73.5 0.10 0.19
QCOM 140502P00074000 P 05/02/14 74.0 0.13 0.21
QCOM 140502P00074500 P 05/02/14 74.5 0.16 0.25
QCOM 140502P00075000 P 05/02/14 75.0 0.24 0.29
QCOM 140502P00076000 P 05/02/14 76.0 0.32 0.40
QCOM 140502P00077000 P 05/02/14 77.0 0.50 0.55
QCOM 140502P00078000 P 05/02/14 78.0 0.71 0.75
QCOM 140502P00079000 P 05/02/14 79.0 0.97 1.02
QCOM 140502P00080000 P 05/02/14 80.0 1.34 1.38
QCOM 140502P00081000 P 05/02/14 81.0 1.79 1.84
QCOM 140502P00082000 P 05/02/14 82.0 2.35 2.42
QCOM 140502P00083000 P 05/02/14 83.0 3.00 3.10
QCOM 140502P00084000 P 05/02/14 84.0 3.75 3.90
QCOM 140502P00085000 P 05/02/14 85.0 4.35 4.70
QCOM 140502P00086000 P 05/02/14 86.0 4.75 5.65
QCOM 140502P00087000 P 05/02/14 87.0 5.70 6.60
QCOM 140502P00088000 P 05/02/14 88.0 6.65 7.60
QCOM 140502P00089000 P 05/02/14 89.0 7.65 8.50
QCOM 140502P00090000 P 05/02/14 90.0 8.60 9.50
QCOM 140502P00091000 P 05/02/14 91.0 8.70 11.30
QCOM 140509C00070000 C 05/09/14 70.0 10.60 11.35
QCOM 140509C00070500 C 05/09/14 70.5 9.25 11.65
QCOM 140509C00071000 C 05/09/14 71.0 9.65 10.50
QCOM 140509C00071500 C 05/09/14 71.5 9.15 10.05
QCOM 140509C00072000 C 05/09/14 72.0 8.65 9.55
QCOM 140509C00072500 C 05/09/14 72.5 8.20 8.75
QCOM 140509C00073000 C 05/09/14 73.0 7.70 8.55
QCOM 140509C00073500 C 05/09/14 73.5 7.25 8.00
QCOM 140509C00074000 C 05/09/14 74.0 6.75 7.50
QCOM 140509C00074500 C 05/09/14 74.5 6.35 6.65
QCOM 140509C00075000 C 05/09/14 75.0 5.90 6.15
QCOM 140509C00076000 C 05/09/14 76.0 5.00 5.15
QCOM 140509C00077000 C 05/09/14 77.0 4.20 4.40
QCOM 140509C00078000 C 05/09/14 78.0 3.40 3.60
QCOM 140509C00079000 C 05/09/14 79.0 2.71 2.77
QCOM 140509C00080000 C 05/09/14 80.0 2.07 2.12
QCOM 140509C00081000 C 05/09/14 81.0 1.53 1.60
QCOM 140509C00082000 C 05/09/14 82.0 1.09 1.16
QCOM 140509C00083000 C 05/09/14 83.0 0.75 0.82
QCOM 140509C00084000 C 05/09/14 84.0 0.51 0.57
QCOM 140509C00085000 C 05/09/14 85.0 0.33 0.36
QCOM 140509C00086000 C 05/09/14 86.0 0.20 0.26
QCOM 140509C00087000 C 05/09/14 87.0 0.09 0.21
QCOM 140509C00088000 C 05/09/14 88.0 0.05 0.15
QCOM 140509C00089000 C 05/09/14 89.0 0.03 0.11
QCOM 140509C00090000 C 05/09/14 90.0 0.01 0.08
QCOM 140509C00091000 C 05/09/14 91.0 0.01 0.06
QCOM 140509C00092000 C 05/09/14 92.0 0.00 0.05
QCOM 140509C00093000 C 05/09/14 93.0 0.00 0.04
QCOM 140509C00094000 C 05/09/14 94.0 0.00 0.04
QCOM 140509C00095000 C 05/09/14 95.0 0.00 0.03
QCOM 140509C00096000 C 05/09/14 96.0 0.00 0.03
QCOM 140509C00097000 C 05/09/14 97.0 0.00 0.03
QCOM 140509P00070000 P 05/09/14 70.0 0.06 0.14
QCOM 140509P00070500 P 05/09/14 70.5 0.05 0.17
QCOM 140509P00071000 P 05/09/14 71.0 0.07 0.18
QCOM 140509P00071500 P 05/09/14 71.5 0.07 0.20
QCOM 140509P00072000 P 05/09/14 72.0 0.09 0.21
QCOM 140509P00072500 P 05/09/14 72.5 0.10 0.21
QCOM 140509P00073000 P 05/09/14 73.0 0.15 0.22
QCOM 140509P00073500 P 05/09/14 73.5 0.12 0.26
QCOM 140509P00074000 P 05/09/14 74.0 0.17 0.29
QCOM 140509P00074500 P 05/09/14 74.5 0.24 0.33
QCOM 140509P00075000 P 05/09/14 75.0 0.29 0.38
QCOM 140509P00076000 P 05/09/14 76.0 0.45 0.49
QCOM 140509P00077000 P 05/09/14 77.0 0.61 0.65
QCOM 140509P00078000 P 05/09/14 78.0 0.81 0.86
QCOM 140509P00079000 P 05/09/14 79.0 1.09 1.14
QCOM 140509P00080000 P 05/09/14 80.0 1.45 1.51
QCOM 140509P00081000 P 05/09/14 81.0 1.92 1.97
QCOM 140509P00082000 P 05/09/14 82.0 2.48 2.54
QCOM 140509P00083000 P 05/09/14 83.0 3.00 3.20
QCOM 140509P00084000 P 05/09/14 84.0 3.85 3.95
QCOM 140509P00085000 P 05/09/14 85.0 4.55 4.80
QCOM 140509P00086000 P 05/09/14 86.0 5.05 5.70
QCOM 140509P00087000 P 05/09/14 87.0 5.75 6.60
QCOM 140509P00088000 P 05/09/14 88.0 6.70 7.60
QCOM 140509P00089000 P 05/09/14 89.0 7.65 8.55
QCOM 140509P00090000 P 05/09/14 90.0 8.65 9.60
QCOM 140509P00091000 P 05/09/14 91.0 9.65 11.30
QCOM 140509P00092000 P 05/09/14 92.0 10.65 12.50
QCOM 140509P00093000 P 05/09/14 93.0 10.60 13.55
QCOM 140509P00094000 P 05/09/14 94.0 11.65 13.70
QCOM 140509P00095000 P 05/09/14 95.0 12.30 15.95
QCOM 140509P00096000 P 05/09/14 96.0 13.65 15.75
QCOM 140509P00097000 P 05/09/14 97.0 14.20 17.95
QCOM 140517C00050000 C 05/17/14 50.0 29.20 32.30
QCOM 140517C00055000 C 05/17/14 55.0 25.10 27.40
QCOM 140517C00060000 C 05/17/14 60.0 20.55 21.20
QCOM 140517C00065000 C 05/17/14 65.0 15.60 16.20
QCOM 140517C00067500 C 05/17/14 67.5 13.10 13.80
QCOM 140517C00070000 C 05/17/14 70.0 10.65 11.05
QCOM 140517C00072500 C 05/17/14 72.5 8.25 8.60
QCOM 140517C00075000 C 05/17/14 75.0 5.95 6.20
QCOM 140517C00077500 C 05/17/14 77.5 3.90 4.00
QCOM 140517C00080000 C 05/17/14 80.0 2.21 2.25
QCOM 140517C00082500 C 05/17/14 82.5 1.05 1.08
QCOM 140517C00085000 C 05/17/14 85.0 0.43 0.45
QCOM 140517C00087500 C 05/17/14 87.5 0.13 0.16
QCOM 140517C00090000 C 05/17/14 90.0 0.05 0.06
QCOM 140517C00095000 C 05/17/14 95.0 0.00 0.04
QCOM 140517C00100000 C 05/17/14 100.0 0.00 0.03
QCOM 140517C00105000 C 05/17/14 105.0 0.00 0.02
QCOM 140517C00110000 C 05/17/14 110.0 0.00 0.02
QCOM 140517P00050000 P 05/17/14 50.0 0.00 0.02
QCOM 140517P00055000 P 05/17/14 55.0 0.00 0.03
QCOM 140517P00060000 P 05/17/14 60.0 0.00 0.04
QCOM 140517P00065000 P 05/17/14 65.0 0.02 0.06
QCOM 140517P00067500 P 05/17/14 67.5 0.04 0.10
QCOM 140517P00070000 P 05/17/14 70.0 0.10 0.14
QCOM 140517P00072500 P 05/17/14 72.5 0.19 0.22
QCOM 140517P00075000 P 05/17/14 75.0 0.40 0.42
QCOM 140517P00077500 P 05/17/14 77.5 0.80 0.84
QCOM 140517P00080000 P 05/17/14 80.0 1.58 1.63
QCOM 140517P00082500 P 05/17/14 82.5 2.92 2.98
QCOM 140517P00085000 P 05/17/14 85.0 4.75 4.85
QCOM 140517P00087500 P 05/17/14 87.5 6.45 7.10
QCOM 140517P00090000 P 05/17/14 90.0 8.65 9.60
QCOM 140517P00095000 P 05/17/14 95.0 12.70 14.65
QCOM 140517P00100000 P 05/17/14 100.0 17.40 19.60
QCOM 140517P00105000 P 05/17/14 105.0 22.05 24.70
QCOM 140517P00110000 P 05/17/14 110.0 27.05 29.70
QCOM 140523C00070000 C 05/23/14 70.0 10.65 11.55
QCOM 140523C00070500 C 05/23/14 70.5 9.90 11.55
QCOM 140523C00071000 C 05/23/14 71.0 9.30 10.60
QCOM 140523C00071500 C 05/23/14 71.5 9.25 9.95
QCOM 140523C00072000 C 05/23/14 72.0 8.75 9.50
QCOM 140523C00072500 C 05/23/14 72.5 8.30 8.75
QCOM 140523C00073000 C 05/23/14 73.0 7.85 8.55
QCOM 140523C00073500 C 05/23/14 73.5 7.40 8.20
QCOM 140523C00074000 C 05/23/14 74.0 6.90 7.70
QCOM 140523C00074500 C 05/23/14 74.5 6.50 7.15
QCOM 140523C00075000 C 05/23/14 75.0 6.05 6.65
QCOM 140523C00076000 C 05/23/14 76.0 5.20 5.45
QCOM 140523C00077000 C 05/23/14 77.0 4.40 4.65
QCOM 140523C00078000 C 05/23/14 78.0 3.65 3.90
QCOM 140523C00079000 C 05/23/14 79.0 2.93 3.10
QCOM 140523C00080000 C 05/23/14 80.0 2.33 2.42
QCOM 140523C00081000 C 05/23/14 81.0 1.76 1.87
QCOM 140523C00082000 C 05/23/14 82.0 1.35 1.44
QCOM 140523C00083000 C 05/23/14 83.0 0.98 1.05
QCOM 140523C00084000 C 05/23/14 84.0 0.70 0.76
QCOM 140523C00085000 C 05/23/14 85.0 0.46 0.54
QCOM 140523C00086000 C 05/23/14 86.0 0.32 0.38
QCOM 140523C00087000 C 05/23/14 87.0 0.21 0.28
QCOM 140523C00088000 C 05/23/14 88.0 0.11 0.19
QCOM 140523C00089000 C 05/23/14 89.0 0.07 0.15
QCOM 140523C00090000 C 05/23/14 90.0 0.05 0.12
QCOM 140523C00091000 C 05/23/14 91.0 0.03 0.09
QCOM 140523C00092000 C 05/23/14 92.0 0.02 0.07
QCOM 140523C00093000 C 05/23/14 93.0 0.01 0.06
QCOM 140523C00094000 C 05/23/14 94.0 0.00 0.05
QCOM 140523C00095000 C 05/23/14 95.0 0.00 0.04
QCOM 140523C00096000 C 05/23/14 96.0 0.00 0.04
QCOM 140523C00097000 C 05/23/14 97.0 0.00 0.03
QCOM 140523P00070000 P 05/23/14 70.0 0.10 0.21
QCOM 140523P00070500 P 05/23/14 70.5 0.10 0.20
QCOM 140523P00071000 P 05/23/14 71.0 0.12 0.24
QCOM 140523P00071500 P 05/23/14 71.5 0.15 0.24
QCOM 140523P00072000 P 05/23/14 72.0 0.18 0.26
QCOM 140523P00072500 P 05/23/14 72.5 0.20 0.29
QCOM 140523P00073000 P 05/23/14 73.0 0.20 0.33
QCOM 140523P00073500 P 05/23/14 73.5 0.28 0.36
QCOM 140523P00074000 P 05/23/14 74.0 0.32 0.40
QCOM 140523P00074500 P 05/23/14 74.5 0.38 0.46
QCOM 140523P00075000 P 05/23/14 75.0 0.41 0.52
QCOM 140523P00076000 P 05/23/14 76.0 0.60 0.66
QCOM 140523P00077000 P 05/23/14 77.0 0.76 0.85
QCOM 140523P00078000 P 05/23/14 78.0 0.98 1.09
QCOM 140523P00079000 P 05/23/14 79.0 1.27 1.39
QCOM 140523P00080000 P 05/23/14 80.0 1.61 1.76
QCOM 140523P00081000 P 05/23/14 81.0 2.17 2.24
QCOM 140523P00082000 P 05/23/14 82.0 2.60 2.78
QCOM 140523P00083000 P 05/23/14 83.0 3.20 3.45
QCOM 140523P00084000 P 05/23/14 84.0 3.90 4.15
QCOM 140523P00085000 P 05/23/14 85.0 4.70 4.95
QCOM 140523P00086000 P 05/23/14 86.0 4.95 5.80
QCOM 140523P00087000 P 05/23/14 87.0 5.80 6.70
QCOM 140523P00088000 P 05/23/14 88.0 6.90 7.65
QCOM 140523P00089000 P 05/23/14 89.0 7.85 8.60
QCOM 140523P00090000 P 05/23/14 90.0 8.65 9.55
QCOM 140523P00091000 P 05/23/14 91.0 9.65 10.55
QCOM 140523P00092000 P 05/23/14 92.0 10.60 11.80
QCOM 140523P00093000 P 05/23/14 93.0 11.60 13.35
QCOM 140523P00094000 P 05/23/14 94.0 11.65 14.60
QCOM 140523P00095000 P 05/23/14 95.0 12.40 15.95
QCOM 140523P00096000 P 05/23/14 96.0 13.25 16.95
QCOM 140523P00097000 P 05/23/14 97.0 14.35 18.00
QCOM 140530C00070000 C 05/30/14 70.0 10.75 11.60
QCOM 140530C00070500 C 05/30/14 70.5 10.25 11.10
QCOM 140530C00071000 C 05/30/14 71.0 9.75 10.60
QCOM 140530C00071500 C 05/30/14 71.5 9.30 9.95
QCOM 140530C00072000 C 05/30/14 72.0 8.80 9.45
QCOM 140530C00072500 C 05/30/14 72.5 8.35 8.75
QCOM 140530C00073000 C 05/30/14 73.0 7.90 8.70
QCOM 140530C00073500 C 05/30/14 73.5 7.45 8.25
QCOM 140530C00074000 C 05/30/14 74.0 7.00 7.65
QCOM 140530C00074500 C 05/30/14 74.5 6.55 7.20
QCOM 140530C00075000 C 05/30/14 75.0 6.10 6.60
QCOM 140530C00076000 C 05/30/14 76.0 5.30 5.50
QCOM 140530C00077000 C 05/30/14 77.0 4.50 4.70
QCOM 140530C00078000 C 05/30/14 78.0 3.75 3.95
QCOM 140530C00079000 C 05/30/14 79.0 3.05 3.25
QCOM 140530C00080000 C 05/30/14 80.0 2.45 2.51
QCOM 140530C00081000 C 05/30/14 81.0 1.92 1.96
QCOM 140530C00082000 C 05/30/14 82.0 1.45 1.51
QCOM 140530C00083000 C 05/30/14 83.0 1.09 1.12
QCOM 140530C00084000 C 05/30/14 84.0 0.79 0.85
QCOM 140530C00085000 C 05/30/14 85.0 0.56 0.62
QCOM 140530C00086000 C 05/30/14 86.0 0.38 0.44
QCOM 140530C00087000 C 05/30/14 87.0 0.25 0.31
QCOM 140530C00088000 C 05/30/14 88.0 0.14 0.26
QCOM 140530C00089000 C 05/30/14 89.0 0.10 0.17
QCOM 140530C00090000 C 05/30/14 90.0 0.06 0.13
QCOM 140530C00091000 C 05/30/14 91.0 0.04 0.10
QCOM 140530C00092000 C 05/30/14 92.0 0.03 0.07
QCOM 140530C00093000 C 05/30/14 93.0 0.02 0.06
QCOM 140530C00094000 C 05/30/14 94.0 0.01 0.05
QCOM 140530C00095000 C 05/30/14 95.0 0.00 0.05
QCOM 140530C00096000 C 05/30/14 96.0 0.00 0.04
QCOM 140530C00097000 C 05/30/14 97.0 0.00 0.04
QCOM 140530P00070000 P 05/30/14 70.0 0.12 0.23
QCOM 140530P00070500 P 05/30/14 70.5 0.14 0.25
QCOM 140530P00071000 P 05/30/14 71.0 0.15 0.27
QCOM 140530P00071500 P 05/30/14 71.5 0.16 0.29
QCOM 140530P00072000 P 05/30/14 72.0 0.24 0.30
QCOM 140530P00072500 P 05/30/14 72.5 0.23 0.32
QCOM 140530P00073000 P 05/30/14 73.0 0.24 0.38
QCOM 140530P00073500 P 05/30/14 73.5 0.35 0.40
QCOM 140530P00074000 P 05/30/14 74.0 0.39 0.45
QCOM 140530P00074500 P 05/30/14 74.5 0.46 0.51
QCOM 140530P00075000 P 05/30/14 75.0 0.50 0.57
QCOM 140530P00076000 P 05/30/14 76.0 0.70 0.73
QCOM 140530P00077000 P 05/30/14 77.0 0.89 0.91
QCOM 140530P00078000 P 05/30/14 78.0 1.14 1.17
QCOM 140530P00079000 P 05/30/14 79.0 1.44 1.49
QCOM 140530P00080000 P 05/30/14 80.0 1.82 1.87
QCOM 140530P00081000 P 05/30/14 81.0 2.28 2.33
QCOM 140530P00082000 P 05/30/14 82.0 2.82 2.88
QCOM 140530P00083000 P 05/30/14 83.0 3.40 3.55
QCOM 140530P00084000 P 05/30/14 84.0 3.95 4.25
QCOM 140530P00085000 P 05/30/14 85.0 4.75 5.00
QCOM 140530P00086000 P 05/30/14 86.0 5.60 5.85
QCOM 140530P00087000 P 05/30/14 87.0 5.90 6.80
QCOM 140530P00088000 P 05/30/14 88.0 6.75 7.65
QCOM 140530P00089000 P 05/30/14 89.0 7.70 8.60
QCOM 140530P00090000 P 05/30/14 90.0 8.70 9.60
QCOM 140530P00091000 P 05/30/14 91.0 9.65 11.45
QCOM 140530P00092000 P 05/30/14 92.0 10.60 12.25
QCOM 140530P00093000 P 05/30/14 93.0 11.50 13.40
QCOM 140530P00094000 P 05/30/14 94.0 12.55 14.35
QCOM 140530P00095000 P 05/30/14 95.0 12.55 15.95
QCOM 140530P00096000 P 05/30/14 96.0 13.05 17.00
QCOM 140530P00097000 P 05/30/14 97.0 14.00 18.00
QCOM 140621C00050000 C 06/21/14 50.0 29.20 32.95
QCOM 140621C00055000 C 06/21/14 55.0 24.40 27.40
QCOM 140621C00060000 C 06/21/14 60.0 20.35 22.35
QCOM 140621C00065000 C 06/21/14 65.0 14.75 17.40
QCOM 140621C00070000 C 06/21/14 70.0 10.75 11.25
QCOM 140621C00072500 C 06/21/14 72.5 8.45 8.80
QCOM 140621C00075000 C 06/21/14 75.0 6.25 6.45
QCOM 140621C00077500 C 06/21/14 77.5 4.25 4.40
QCOM 140621C00080000 C 06/21/14 80.0 2.67 2.71
QCOM 140621C00082500 C 06/21/14 82.5 1.49 1.51
QCOM 140621C00085000 C 06/21/14 85.0 0.73 0.76
QCOM 140621C00087500 C 06/21/14 87.5 0.33 0.35
QCOM 140621C00090000 C 06/21/14 90.0 0.14 0.16
QCOM 140621C00095000 C 06/21/14 95.0 0.02 0.05
QCOM 140621C00100000 C 06/21/14 100.0 0.00 0.04
QCOM 140621C00105000 C 06/21/14 105.0 0.00 0.03
QCOM 140621P00050000 P 06/21/14 50.0 0.00 0.03
QCOM 140621P00055000 P 06/21/14 55.0 0.00 0.04
QCOM 140621P00060000 P 06/21/14 60.0 0.03 0.07
QCOM 140621P00065000 P 06/21/14 65.0 0.09 0.15
QCOM 140621P00070000 P 06/21/14 70.0 0.27 0.31
QCOM 140621P00072500 P 06/21/14 72.5 0.48 0.51
QCOM 140621P00075000 P 06/21/14 75.0 0.84 0.87
QCOM 140621P00077500 P 06/21/14 77.5 1.42 1.46
QCOM 140621P00080000 P 06/21/14 80.0 2.34 2.39
QCOM 140621P00082500 P 06/21/14 82.5 3.65 3.75
QCOM 140621P00085000 P 06/21/14 85.0 5.35 5.55
QCOM 140621P00087500 P 06/21/14 87.5 7.00 7.65
QCOM 140621P00090000 P 06/21/14 90.0 9.30 10.00
QCOM 140621P00095000 P 06/21/14 95.0 13.00 15.80
QCOM 140621P00100000 P 06/21/14 100.0 17.90 21.30
QCOM 140621P00105000 P 06/21/14 105.0 22.55 25.30
QCOM 140719C00050000 C 07/19/14 50.0 29.10 32.95
QCOM 140719C00055000 C 07/19/14 55.0 24.55 27.60
QCOM 140719C00060000 C 07/19/14 60.0 20.55 21.35
QCOM 140719C00062500 C 07/19/14 62.5 17.20 19.90
QCOM 140719C00065000 C 07/19/14 65.0 15.60 16.40
QCOM 140719C00067500 C 07/19/14 67.5 13.20 13.95
QCOM 140719C00070000 C 07/19/14 70.0 10.85 11.55
QCOM 140719C00072500 C 07/19/14 72.5 8.60 8.95
QCOM 140719C00075000 C 07/19/14 75.0 6.45 6.60
QCOM 140719C00077500 C 07/19/14 77.5 4.60 4.70
QCOM 140719C00080000 C 07/19/14 80.0 3.00 3.10
QCOM 140719C00082500 C 07/19/14 82.5 1.84 1.88
QCOM 140719C00085000 C 07/19/14 85.0 1.02 1.06
QCOM 140719C00087500 C 07/19/14 87.5 0.53 0.56
QCOM 140719C00090000 C 07/19/14 90.0 0.25 0.28
QCOM 140719C00095000 C 07/19/14 95.0 0.06 0.08
QCOM 140719P00050000 P 07/19/14 50.0 0.00 0.04
QCOM 140719P00055000 P 07/19/14 55.0 0.02 0.06
QCOM 140719P00060000 P 07/19/14 60.0 0.07 0.12
QCOM 140719P00062500 P 07/19/14 62.5 0.12 0.14
QCOM 140719P00065000 P 07/19/14 65.0 0.18 0.21
QCOM 140719P00067500 P 07/19/14 67.5 0.29 0.32
QCOM 140719P00070000 P 07/19/14 70.0 0.46 0.48
QCOM 140719P00072500 P 07/19/14 72.5 0.73 0.75
QCOM 140719P00075000 P 07/19/14 75.0 1.15 1.18
QCOM 140719P00077500 P 07/19/14 77.5 1.79 1.83
QCOM 140719P00080000 P 07/19/14 80.0 2.74 2.79
QCOM 140719P00082500 P 07/19/14 82.5 4.00 4.15
QCOM 140719P00085000 P 07/19/14 85.0 5.70 5.85
QCOM 140719P00087500 P 07/19/14 87.5 7.65 7.85
QCOM 140719P00090000 P 07/19/14 90.0 9.85 10.10
QCOM 140719P00095000 P 07/19/14 95.0 13.60 15.75
QCOM 141018C00055000 C 10/18/14 55.0 24.25 27.10
QCOM 141018C00060000 C 10/18/14 60.0 20.60 21.55
QCOM 141018C00065000 C 10/18/14 65.0 15.80 16.75
QCOM 141018C00067500 C 10/18/14 67.5 13.55 14.25
QCOM 141018C00070000 C 10/18/14 70.0 11.25 12.00
QCOM 141018C00072500 C 10/18/14 72.5 9.30 9.60
QCOM 141018C00075000 C 10/18/14 75.0 7.45 7.60
QCOM 141018C00077500 C 10/18/14 77.5 5.75 5.90
QCOM 141018C00080000 C 10/18/14 80.0 4.35 4.45
QCOM 141018C00082500 C 10/18/14 82.5 3.15 3.30
QCOM 141018C00085000 C 10/18/14 85.0 2.25 2.33
QCOM 141018C00087500 C 10/18/14 87.5 1.54 1.61
QCOM 141018C00090000 C 10/18/14 90.0 1.02 1.09
QCOM 141018C00095000 C 10/18/14 95.0 0.40 0.46
QCOM 141018C00100000 C 10/18/14 100.0 0.14 0.20
QCOM 141018P00055000 P 10/18/14 55.0 0.15 0.22
QCOM 141018P00060000 P 10/18/14 60.0 0.31 0.36
QCOM 141018P00065000 P 10/18/14 65.0 0.60 0.67
QCOM 141018P00067500 P 10/18/14 67.5 0.85 0.94
QCOM 141018P00070000 P 10/18/14 70.0 1.23 1.29
QCOM 141018P00072500 P 10/18/14 72.5 1.70 1.79
QCOM 141018P00075000 P 10/18/14 75.0 2.38 2.47
QCOM 141018P00077500 P 10/18/14 77.5 3.20 3.35
QCOM 141018P00080000 P 10/18/14 80.0 4.35 4.45
QCOM 141018P00082500 P 10/18/14 82.5 5.65 5.80
QCOM 141018P00085000 P 10/18/14 85.0 7.20 7.40
QCOM 141018P00087500 P 10/18/14 87.5 8.95 9.20
QCOM 141018P00090000 P 10/18/14 90.0 10.95 11.15
QCOM 141018P00095000 P 10/18/14 95.0 14.70 15.90
QCOM 141018P00100000 P 10/18/14 100.0 18.35 21.75
QCOM 150117C00030000 C 01/17/15 30.0 50.55 51.35
QCOM 150117C00035000 C 01/17/15 35.0 45.55 46.35
QCOM 150117C00040000 C 01/17/15 40.0 40.55 42.80
QCOM 150117C00045000 C 01/17/15 45.0 35.50 37.65
QCOM 150117C00050000 C 01/17/15 50.0 30.50 31.45
QCOM 150117C00052500 C 01/17/15 52.5 28.05 29.00
QCOM 150117C00055000 C 01/17/15 55.0 25.55 26.35
QCOM 150117C00057500 C 01/17/15 57.5 23.05 23.60
QCOM 150117C00060000 C 01/17/15 60.0 20.75 21.10
QCOM 150117C00062500 C 01/17/15 62.5 18.40 19.10
QCOM 150117C00065000 C 01/17/15 65.0 16.15 16.55
QCOM 150117C00067500 C 01/17/15 67.5 13.95 14.15
QCOM 150117C00070000 C 01/17/15 70.0 11.95 12.20
QCOM 150117C00072500 C 01/17/15 72.5 10.05 10.20
QCOM 150117C00075000 C 01/17/15 75.0 8.35 8.45
QCOM 150117C00077500 C 01/17/15 77.5 6.75 6.90
QCOM 150117C00080000 C 01/17/15 80.0 5.40 5.55
QCOM 150117C00082500 C 01/17/15 82.5 4.25 4.35
QCOM 150117C00085000 C 01/17/15 85.0 3.25 3.40
QCOM 150117C00087500 C 01/17/15 87.5 2.48 2.56
QCOM 150117C00090000 C 01/17/15 90.0 1.84 1.90
QCOM 150117C00095000 C 01/17/15 95.0 1.00 1.02
QCOM 150117C00100000 C 01/17/15 100.0 0.48 0.56
QCOM 150117C00105000 C 01/17/15 105.0 0.23 0.29
QCOM 150117C00110000 C 01/17/15 110.0 0.12 0.16
QCOM 150117P00030000 P 01/17/15 30.0 0.01 0.04
QCOM 150117P00035000 P 01/17/15 35.0 0.03 0.06
QCOM 150117P00040000 P 01/17/15 40.0 0.06 0.11
QCOM 150117P00045000 P 01/17/15 45.0 0.12 0.18
QCOM 150117P00050000 P 01/17/15 50.0 0.22 0.27
QCOM 150117P00052500 P 01/17/15 52.5 0.32 0.36
QCOM 150117P00055000 P 01/17/15 55.0 0.39 0.44
QCOM 150117P00057500 P 01/17/15 57.5 0.51 0.58
QCOM 150117P00060000 P 01/17/15 60.0 0.68 0.76
QCOM 150117P00062500 P 01/17/15 62.5 0.90 0.97
QCOM 150117P00065000 P 01/17/15 65.0 1.24 1.29
QCOM 150117P00067500 P 01/17/15 67.5 1.60 1.68
QCOM 150117P00070000 P 01/17/15 70.0 2.10 2.19
QCOM 150117P00072500 P 01/17/15 72.5 2.75 2.84
QCOM 150117P00075000 P 01/17/15 75.0 3.60 3.70
QCOM 150117P00077500 P 01/17/15 77.5 4.55 4.65
QCOM 150117P00080000 P 01/17/15 80.0 5.70 5.80
QCOM 150117P00082500 P 01/17/15 82.5 7.05 7.15
QCOM 150117P00085000 P 01/17/15 85.0 8.60 8.70
QCOM 150117P00087500 P 01/17/15 87.5 10.25 10.40
QCOM 150117P00090000 P 01/17/15 90.0 12.10 12.30
QCOM 150117P00095000 P 01/17/15 95.0 15.70 16.45
QCOM 150117P00100000 P 01/17/15 100.0 20.20 20.95
QCOM 150117P00105000 P 01/17/15 105.0 24.80 25.75
QCOM 150117P00110000 P 01/17/15 110.0 29.55 31.45
QCOM 160115C00040000 C 01/15/16 40.0 40.40 41.40
QCOM 160115C00045000 C 01/15/16 45.0 35.40 36.45
QCOM 160115C00050000 C 01/15/16 50.0 30.45 31.55
QCOM 160115C00055000 C 01/15/16 55.0 25.60 27.50
QCOM 160115C00057500 C 01/15/16 57.5 23.70 24.50
QCOM 160115C00060000 C 01/15/16 60.0 21.55 22.45
QCOM 160115C00062500 C 01/15/16 62.5 19.55 19.95
QCOM 160115C00065000 C 01/15/16 65.0 17.65 18.00
QCOM 160115C00067500 C 01/15/16 67.5 15.85 16.20
QCOM 160115C00070000 C 01/15/16 70.0 14.10 14.55
QCOM 160115C00072500 C 01/15/16 72.5 12.55 12.80
QCOM 160115C00075000 C 01/15/16 75.0 11.10 11.35
QCOM 160115C00077500 C 01/15/16 77.5 9.75 9.95
QCOM 160115C00080000 C 01/15/16 80.0 8.50 8.75
QCOM 160115C00082500 C 01/15/16 82.5 7.40 7.65
QCOM 160115C00085000 C 01/15/16 85.0 6.40 6.65
QCOM 160115C00087500 C 01/15/16 87.5 5.55 5.75
QCOM 160115C00090000 C 01/15/16 90.0 4.75 4.95
QCOM 160115C00095000 C 01/15/16 95.0 3.45 3.65
QCOM 160115C00100000 C 01/15/16 100.0 2.51 2.67
QCOM 160115C00105000 C 01/15/16 105.0 1.78 1.94
QCOM 160115C00110000 C 01/15/16 110.0 1.26 1.42
QCOM 160115C00115000 C 01/15/16 115.0 0.89 1.02
QCOM 160115C00120000 C 01/15/16 120.0 0.62 0.74
QCOM 160115P00040000 P 01/15/16 40.0 0.40 0.52
QCOM 160115P00045000 P 01/15/16 45.0 0.68 0.79
QCOM 160115P00050000 P 01/15/16 50.0 1.09 1.24
QCOM 160115P00055000 P 01/15/16 55.0 1.70 1.87
QCOM 160115P00057500 P 01/15/16 57.5 2.09 2.28
QCOM 160115P00060000 P 01/15/16 60.0 2.56 2.70
QCOM 160115P00062500 P 01/15/16 62.5 3.10 3.35
QCOM 160115P00065000 P 01/15/16 65.0 3.75 4.00
QCOM 160115P00067500 P 01/15/16 67.5 4.50 4.75
QCOM 160115P00070000 P 01/15/16 70.0 5.30 5.55
QCOM 160115P00072500 P 01/15/16 72.5 6.25 6.55
QCOM 160115P00075000 P 01/15/16 75.0 7.35 7.60
QCOM 160115P00077500 P 01/15/16 77.5 8.50 8.75
QCOM 160115P00080000 P 01/15/16 80.0 9.80 10.05
QCOM 160115P00082500 P 01/15/16 82.5 11.25 11.45
QCOM 160115P00085000 P 01/15/16 85.0 12.70 12.95
QCOM 160115P00087500 P 01/15/16 87.5 14.30 14.60
QCOM 160115P00090000 P 01/15/16 90.0 16.00 16.30
QCOM 160115P00095000 P 01/15/16 95.0 19.70 19.95
QCOM 160115P00100000 P 01/15/16 100.0 23.50 23.95
QCOM 160115P00105000 P 01/15/16 105.0 27.65 28.20
QCOM 160115P00110000 P 01/15/16 110.0 31.60 32.80
QCOM 160115P00115000 P 01/15/16 115.0 35.25 37.35
QCOM 160115P00120000 P 01/15/16 120.0 40.80 42.05

OPRA data is delayed 15 minutes.