Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content


As of Aug 21 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 140822C00052500 C 08/22/14 52.5 22.85 26.20
QCOM 140822C00055000 C 08/22/14 55.0 20.35 23.70
QCOM 140822C00057500 C 08/22/14 57.5 17.85 21.15
QCOM 140822C00060000 C 08/22/14 60.0 15.35 18.75
QCOM 140822C00062500 C 08/22/14 62.5 12.85 16.25
QCOM 140822C00065000 C 08/22/14 65.0 10.35 13.65
QCOM 140822C00067000 C 08/22/14 67.0 8.75 11.30
QCOM 140822C00067500 C 08/22/14 67.5 8.90 9.75
QCOM 140822C00068000 C 08/22/14 68.0 8.40 9.25
QCOM 140822C00068500 C 08/22/14 68.5 8.00 8.70
QCOM 140822C00069000 C 08/22/14 69.0 7.40 8.25
QCOM 140822C00069500 C 08/22/14 69.5 6.90 7.70
QCOM 140822C00070000 C 08/22/14 70.0 6.35 7.25
QCOM 140822C00070500 C 08/22/14 70.5 5.90 6.70
QCOM 140822C00071000 C 08/22/14 71.0 5.40 6.20
QCOM 140822C00071500 C 08/22/14 71.5 4.90 5.65
QCOM 140822C00072000 C 08/22/14 72.0 4.45 5.15
QCOM 140822C00072500 C 08/22/14 72.5 3.95 4.65
QCOM 140822C00073000 C 08/22/14 73.0 3.45 4.15
QCOM 140822C00073500 C 08/22/14 73.5 3.10 3.65
QCOM 140822C00074000 C 08/22/14 74.0 2.51 3.15
QCOM 140822C00074500 C 08/22/14 74.5 2.01 2.66
QCOM 140822C00075000 C 08/22/14 75.0 1.94 2.17
QCOM 140822C00076000 C 08/22/14 76.0 0.94 1.08
QCOM 140822C00077000 C 08/22/14 77.0 0.27 0.30
QCOM 140822C00078000 C 08/22/14 78.0 0.00 0.11
QCOM 140822C00079000 C 08/22/14 79.0 0.00 0.06
QCOM 140822C00080000 C 08/22/14 80.0 0.00 0.03
QCOM 140822C00081000 C 08/22/14 81.0 0.00 0.06
QCOM 140822C00082000 C 08/22/14 82.0 0.00 0.01
QCOM 140822C00083000 C 08/22/14 83.0 0.00 0.06
QCOM 140822C00084000 C 08/22/14 84.0 0.00 0.06
QCOM 140822C00085000 C 08/22/14 85.0 0.00 0.02
QCOM 140822C00086000 C 08/22/14 86.0 0.00 0.06
QCOM 140822C00087000 C 08/22/14 87.0 0.00 0.06
QCOM 140822C00088000 C 08/22/14 88.0 0.00 0.06
QCOM 140822C00089000 C 08/22/14 89.0 0.00 0.06
QCOM 140822C00090000 C 08/22/14 90.0 0.00 0.06
QCOM 140822C00091000 C 08/22/14 91.0 0.00 0.06
QCOM 140822C00092000 C 08/22/14 92.0 0.00 0.06
QCOM 140822C00093000 C 08/22/14 93.0 0.00 0.06
QCOM 140822C00094000 C 08/22/14 94.0 0.00 0.06
QCOM 140822C00095000 C 08/22/14 95.0 0.00 0.06
QCOM 140822C00096000 C 08/22/14 96.0 0.00 0.06
QCOM 140822C00097000 C 08/22/14 97.0 0.00 0.06
QCOM 140822C00100000 C 08/22/14 100.0 0.00 0.06
QCOM 140822C00105000 C 08/22/14 105.0 0.00 0.06
QCOM 140822C00110000 C 08/22/14 110.0 0.00 0.06
QCOM 140822P00052500 P 08/22/14 52.5 0.00 0.06
QCOM 140822P00055000 P 08/22/14 55.0 0.00 0.06
QCOM 140822P00057500 P 08/22/14 57.5 0.00 0.06
QCOM 140822P00060000 P 08/22/14 60.0 0.00 0.06
QCOM 140822P00062500 P 08/22/14 62.5 0.00 0.06
QCOM 140822P00065000 P 08/22/14 65.0 0.00 0.03
QCOM 140822P00067000 P 08/22/14 67.0 0.00 0.06
QCOM 140822P00067500 P 08/22/14 67.5 0.00 0.03
QCOM 140822P00068000 P 08/22/14 68.0 0.00 0.07
QCOM 140822P00068500 P 08/22/14 68.5 0.00 0.07
QCOM 140822P00069000 P 08/22/14 69.0 0.00 0.07
QCOM 140822P00069500 P 08/22/14 69.5 0.00 0.07
QCOM 140822P00070000 P 08/22/14 70.0 0.00 0.07
QCOM 140822P00070500 P 08/22/14 70.5 0.00 0.07
QCOM 140822P00071000 P 08/22/14 71.0 0.00 0.07
QCOM 140822P00071500 P 08/22/14 71.5 0.00 0.07
QCOM 140822P00072000 P 08/22/14 72.0 0.00 0.07
QCOM 140822P00072500 P 08/22/14 72.5 0.00 0.07
QCOM 140822P00073000 P 08/22/14 73.0 0.00 0.07
QCOM 140822P00073500 P 08/22/14 73.5 0.00 0.07
QCOM 140822P00074000 P 08/22/14 74.0 0.00 0.03
QCOM 140822P00074500 P 08/22/14 74.5 0.00 0.10
QCOM 140822P00075000 P 08/22/14 75.0 0.00 0.06
QCOM 140822P00076000 P 08/22/14 76.0 0.05 0.13
QCOM 140822P00077000 P 08/22/14 77.0 0.30 0.36
QCOM 140822P00078000 P 08/22/14 78.0 0.93 1.53
QCOM 140822P00079000 P 08/22/14 79.0 1.86 2.52
QCOM 140822P00080000 P 08/22/14 80.0 2.84 3.60
QCOM 140822P00081000 P 08/22/14 81.0 3.75 4.60
QCOM 140822P00082000 P 08/22/14 82.0 4.75 5.60
QCOM 140822P00083000 P 08/22/14 83.0 5.80 6.70
QCOM 140822P00084000 P 08/22/14 84.0 6.80 7.60
QCOM 140822P00085000 P 08/22/14 85.0 7.75 8.60
QCOM 140822P00086000 P 08/22/14 86.0 8.80 9.60
QCOM 140822P00087000 P 08/22/14 87.0 8.70 11.25
QCOM 140822P00088000 P 08/22/14 88.0 9.70 12.25
QCOM 140822P00089000 P 08/22/14 89.0 10.35 13.70
QCOM 140822P00090000 P 08/22/14 90.0 11.30 14.65
QCOM 140822P00091000 P 08/22/14 91.0 12.35 15.65
QCOM 140822P00092000 P 08/22/14 92.0 13.30 16.65
QCOM 140822P00093000 P 08/22/14 93.0 14.35 17.65
QCOM 140822P00094000 P 08/22/14 94.0 15.35 18.65
QCOM 140822P00095000 P 08/22/14 95.0 16.35 19.65
QCOM 140822P00096000 P 08/22/14 96.0 18.75 19.85
QCOM 140822P00097000 P 08/22/14 97.0 19.75 20.85
QCOM 140822P00100000 P 08/22/14 100.0 22.70 23.30
QCOM 140822P00105000 P 08/22/14 105.0 26.30 29.65
QCOM 140822P00110000 P 08/22/14 110.0 31.20 35.10
QCOM 140829C00052500 C 08/29/14 52.5 22.85 26.20
QCOM 140829C00055000 C 08/29/14 55.0 20.40 23.70
QCOM 140829C00057500 C 08/29/14 57.5 17.90 21.10
QCOM 140829C00060000 C 08/29/14 60.0 15.40 18.05
QCOM 140829C00062500 C 08/29/14 62.5 13.75 16.20
QCOM 140829C00065000 C 08/29/14 65.0 11.35 12.15
QCOM 140829C00067500 C 08/29/14 67.5 8.85 9.70
QCOM 140829C00068000 C 08/29/14 68.0 8.40 9.20
QCOM 140829C00068500 C 08/29/14 68.5 7.85 8.70
QCOM 140829C00069000 C 08/29/14 69.0 7.35 8.20
QCOM 140829C00069500 C 08/29/14 69.5 6.85 7.70
QCOM 140829C00070000 C 08/29/14 70.0 6.45 7.20
QCOM 140829C00070500 C 08/29/14 70.5 5.95 6.70
QCOM 140829C00071000 C 08/29/14 71.0 5.45 6.20
QCOM 140829C00071500 C 08/29/14 71.5 4.95 5.70
QCOM 140829C00072000 C 08/29/14 72.0 4.45 5.20
QCOM 140829C00072500 C 08/29/14 72.5 3.95 4.70
QCOM 140829C00073000 C 08/29/14 73.0 3.45 4.20
QCOM 140829C00073500 C 08/29/14 73.5 2.97 3.75
QCOM 140829C00074000 C 08/29/14 74.0 2.66 3.25
QCOM 140829C00074500 C 08/29/14 74.5 2.24 2.74
QCOM 140829C00075000 C 08/29/14 75.0 2.00 2.30
QCOM 140829C00076000 C 08/29/14 76.0 1.20 1.36
QCOM 140829C00077000 C 08/29/14 77.0 0.61 0.65
QCOM 140829C00078000 C 08/29/14 78.0 0.27 0.28
QCOM 140829C00079000 C 08/29/14 79.0 0.09 0.14
QCOM 140829C00080000 C 08/29/14 80.0 0.03 0.06
QCOM 140829C00081000 C 08/29/14 81.0 0.01 0.05
QCOM 140829C00082000 C 08/29/14 82.0 0.00 0.04
QCOM 140829C00083000 C 08/29/14 83.0 0.00 0.04
QCOM 140829C00084000 C 08/29/14 84.0 0.00 0.03
QCOM 140829C00085000 C 08/29/14 85.0 0.00 0.03
QCOM 140829C00086000 C 08/29/14 86.0 0.00 0.03
QCOM 140829C00087000 C 08/29/14 87.0 0.00 0.03
QCOM 140829C00088000 C 08/29/14 88.0 0.00 0.02
QCOM 140829C00089000 C 08/29/14 89.0 0.00 0.03
QCOM 140829C00090000 C 08/29/14 90.0 0.00 0.02
QCOM 140829C00091000 C 08/29/14 91.0 0.00 0.02
QCOM 140829C00092000 C 08/29/14 92.0 0.00 0.02
QCOM 140829C00093000 C 08/29/14 93.0 0.00 0.02
QCOM 140829C00094000 C 08/29/14 94.0 0.00 0.02
QCOM 140829C00095000 C 08/29/14 95.0 0.00 0.02
QCOM 140829C00096000 C 08/29/14 96.0 0.00 0.02
QCOM 140829C00097000 C 08/29/14 97.0 0.00 0.02
QCOM 140829C00100000 C 08/29/14 100.0 0.00 0.02
QCOM 140829C00105000 C 08/29/14 105.0 0.00 0.02
QCOM 140829C00110000 C 08/29/14 110.0 0.00 0.02
QCOM 140829P00052500 P 08/29/14 52.5 0.00 0.02
QCOM 140829P00055000 P 08/29/14 55.0 0.00 0.02
QCOM 140829P00057500 P 08/29/14 57.5 0.00 0.02
QCOM 140829P00060000 P 08/29/14 60.0 0.00 0.03
QCOM 140829P00062500 P 08/29/14 62.5 0.01 0.03
QCOM 140829P00065000 P 08/29/14 65.0 0.00 0.03
QCOM 140829P00067500 P 08/29/14 67.5 0.00 0.04
QCOM 140829P00068000 P 08/29/14 68.0 0.02 0.04
QCOM 140829P00068500 P 08/29/14 68.5 0.02 0.04
QCOM 140829P00069000 P 08/29/14 69.0 0.02 0.05
QCOM 140829P00069500 P 08/29/14 69.5 0.02 0.05
QCOM 140829P00070000 P 08/29/14 70.0 0.01 0.06
QCOM 140829P00070500 P 08/29/14 70.5 0.03 0.06
QCOM 140829P00071000 P 08/29/14 71.0 0.02 0.07
QCOM 140829P00071500 P 08/29/14 71.5 0.02 0.07
QCOM 140829P00072000 P 08/29/14 72.0 0.04 0.08
QCOM 140829P00072500 P 08/29/14 72.5 0.04 0.09
QCOM 140829P00073000 P 08/29/14 73.0 0.06 0.10
QCOM 140829P00073500 P 08/29/14 73.5 0.07 0.12
QCOM 140829P00074000 P 08/29/14 74.0 0.08 0.15
QCOM 140829P00074500 P 08/29/14 74.5 0.12 0.19
QCOM 140829P00075000 P 08/29/14 75.0 0.19 0.23
QCOM 140829P00076000 P 08/29/14 76.0 0.44 0.47
QCOM 140829P00077000 P 08/29/14 77.0 0.90 0.98
QCOM 140829P00078000 P 08/29/14 78.0 1.61 1.83
QCOM 140829P00079000 P 08/29/14 79.0 2.31 3.00
QCOM 140829P00080000 P 08/29/14 80.0 3.25 3.90
QCOM 140829P00081000 P 08/29/14 81.0 4.25 5.00
QCOM 140829P00082000 P 08/29/14 82.0 5.25 6.00
QCOM 140829P00083000 P 08/29/14 83.0 6.00 7.05
QCOM 140829P00084000 P 08/29/14 84.0 7.20 8.00
QCOM 140829P00085000 P 08/29/14 85.0 8.20 9.00
QCOM 140829P00086000 P 08/29/14 86.0 9.20 10.00
QCOM 140829P00087000 P 08/29/14 87.0 9.05 11.70
QCOM 140829P00088000 P 08/29/14 88.0 10.05 12.70
QCOM 140829P00089000 P 08/29/14 89.0 10.75 14.05
QCOM 140829P00090000 P 08/29/14 90.0 11.75 15.05
QCOM 140829P00091000 P 08/29/14 91.0 12.75 16.05
QCOM 140829P00092000 P 08/29/14 92.0 13.75 17.05
QCOM 140829P00093000 P 08/29/14 93.0 14.75 18.05
QCOM 140829P00094000 P 08/29/14 94.0 15.75 19.05
QCOM 140829P00095000 P 08/29/14 95.0 16.75 20.05
QCOM 140829P00096000 P 08/29/14 96.0 17.75 21.05
QCOM 140829P00097000 P 08/29/14 97.0 19.20 22.05
QCOM 140829P00100000 P 08/29/14 100.0 21.75 25.05
QCOM 140829P00105000 P 08/29/14 105.0 26.75 30.05
QCOM 140829P00110000 P 08/29/14 110.0 31.85 35.55
QCOM 140905C00060000 C 09/05/14 60.0 16.25 18.70
QCOM 140905C00065000 C 09/05/14 65.0 11.40 12.15
QCOM 140905C00067500 C 09/05/14 67.5 8.90 9.70
QCOM 140905C00070000 C 09/05/14 70.0 6.40 7.20
QCOM 140905C00071000 C 09/05/14 71.0 5.40 6.20
QCOM 140905C00071500 C 09/05/14 71.5 4.95 5.70
QCOM 140905C00072000 C 09/05/14 72.0 4.45 5.20
QCOM 140905C00072500 C 09/05/14 72.5 3.90 4.70
QCOM 140905C00073000 C 09/05/14 73.0 3.45 4.20
QCOM 140905C00073500 C 09/05/14 73.5 2.97 3.75
QCOM 140905C00074000 C 09/05/14 74.0 2.52 3.25
QCOM 140905C00074500 C 09/05/14 74.5 2.06 2.80
QCOM 140905C00075000 C 09/05/14 75.0 1.97 2.31
QCOM 140905C00076000 C 09/05/14 76.0 1.30 1.36
QCOM 140905C00077000 C 09/05/14 77.0 0.70 0.75
QCOM 140905C00078000 C 09/05/14 78.0 0.33 0.36
QCOM 140905C00079000 C 09/05/14 79.0 0.13 0.19
QCOM 140905C00080000 C 09/05/14 80.0 0.05 0.09
QCOM 140905C00081000 C 09/05/14 81.0 0.02 0.06
QCOM 140905C00082000 C 09/05/14 82.0 0.00 0.04
QCOM 140905C00083000 C 09/05/14 83.0 0.00 0.04
QCOM 140905C00084000 C 09/05/14 84.0 0.00 0.03
QCOM 140905C00085000 C 09/05/14 85.0 0.00 0.03
QCOM 140905C00086000 C 09/05/14 86.0 0.00 0.03
QCOM 140905C00087000 C 09/05/14 87.0 0.00 0.03
QCOM 140905C00088000 C 09/05/14 88.0 0.00 0.03
QCOM 140905C00089000 C 09/05/14 89.0 0.00 0.03
QCOM 140905C00090000 C 09/05/14 90.0 0.00 0.03
QCOM 140905C00091000 C 09/05/14 91.0 0.00 0.03
QCOM 140905C00092000 C 09/05/14 92.0 0.00 0.03
QCOM 140905C00093000 C 09/05/14 93.0 0.00 0.03
QCOM 140905C00094000 C 09/05/14 94.0 0.00 0.03
QCOM 140905C00095000 C 09/05/14 95.0 0.00 0.03
QCOM 140905C00096000 C 09/05/14 96.0 0.00 0.03
QCOM 140905C00097000 C 09/05/14 97.0 0.00 0.03
QCOM 140905P00060000 P 09/05/14 60.0 0.00 0.03
QCOM 140905P00065000 P 09/05/14 65.0 0.03 0.04
QCOM 140905P00067500 P 09/05/14 67.5 0.03 0.05
QCOM 140905P00070000 P 09/05/14 70.0 0.03 0.08
QCOM 140905P00071000 P 09/05/14 71.0 0.04 0.09
QCOM 140905P00071500 P 09/05/14 71.5 0.06 0.09
QCOM 140905P00072000 P 09/05/14 72.0 0.05 0.11
QCOM 140905P00072500 P 09/05/14 72.5 0.08 0.13
QCOM 140905P00073000 P 09/05/14 73.0 0.10 0.15
QCOM 140905P00073500 P 09/05/14 73.5 0.13 0.19
QCOM 140905P00074000 P 09/05/14 74.0 0.18 0.21
QCOM 140905P00074500 P 09/05/14 74.5 0.22 0.31
QCOM 140905P00075000 P 09/05/14 75.0 0.33 0.36
QCOM 140905P00076000 P 09/05/14 76.0 0.61 0.65
QCOM 140905P00077000 P 09/05/14 77.0 1.07 1.14
QCOM 140905P00078000 P 09/05/14 78.0 1.73 1.91
QCOM 140905P00079000 P 09/05/14 79.0 2.43 3.10
QCOM 140905P00080000 P 09/05/14 80.0 3.30 3.90
QCOM 140905P00081000 P 09/05/14 81.0 4.25 5.05
QCOM 140905P00082000 P 09/05/14 82.0 5.20 6.00
QCOM 140905P00083000 P 09/05/14 83.0 6.20 7.05
QCOM 140905P00084000 P 09/05/14 84.0 7.15 8.05
QCOM 140905P00085000 P 09/05/14 85.0 7.80 9.35
QCOM 140905P00086000 P 09/05/14 86.0 7.75 11.05
QCOM 140905P00087000 P 09/05/14 87.0 8.75 12.20
QCOM 140905P00088000 P 09/05/14 88.0 9.70 13.30
QCOM 140905P00089000 P 09/05/14 89.0 10.75 14.55
QCOM 140905P00090000 P 09/05/14 90.0 11.60 15.55
QCOM 140905P00091000 P 09/05/14 91.0 12.75 16.55
QCOM 140905P00092000 P 09/05/14 92.0 13.65 17.55
QCOM 140905P00093000 P 09/05/14 93.0 14.55 18.55
QCOM 140905P00094000 P 09/05/14 94.0 15.70 19.50
QCOM 140905P00095000 P 09/05/14 95.0 16.70 20.50
QCOM 140905P00096000 P 09/05/14 96.0 17.55 21.55
QCOM 140905P00097000 P 09/05/14 97.0 18.70 22.15
QCOM 140912C00068000 C 09/12/14 68.0 8.40 9.20
QCOM 140912C00068500 C 09/12/14 68.5 7.90 8.80
QCOM 140912C00069000 C 09/12/14 69.0 7.40 8.30
QCOM 140912C00069500 C 09/12/14 69.5 6.90 7.80
QCOM 140912C00070000 C 09/12/14 70.0 6.40 7.20
QCOM 140912C00070500 C 09/12/14 70.5 5.90 6.80
QCOM 140912C00071000 C 09/12/14 71.0 5.35 6.30
QCOM 140912C00071500 C 09/12/14 71.5 4.90 5.80
QCOM 140912C00072000 C 09/12/14 72.0 4.35 5.30
QCOM 140912C00072500 C 09/12/14 72.5 3.95 4.70
QCOM 140912C00073000 C 09/12/14 73.0 3.45 4.25
QCOM 140912C00073500 C 09/12/14 73.5 3.00 3.75
QCOM 140912C00074000 C 09/12/14 74.0 2.66 3.30
QCOM 140912C00074500 C 09/12/14 74.5 2.54 2.69
QCOM 140912C00075000 C 09/12/14 75.0 2.13 2.28
QCOM 140912C00076000 C 09/12/14 76.0 1.40 1.47
QCOM 140912C00077000 C 09/12/14 77.0 0.82 0.87
QCOM 140912C00078000 C 09/12/14 78.0 0.44 0.48
QCOM 140912C00079000 C 09/12/14 79.0 0.20 0.29
QCOM 140912C00080000 C 09/12/14 80.0 0.10 0.15
QCOM 140912C00081000 C 09/12/14 81.0 0.04 0.09
QCOM 140912C00082000 C 09/12/14 82.0 0.02 0.06
QCOM 140912C00083000 C 09/12/14 83.0 0.00 0.05
QCOM 140912C00084000 C 09/12/14 84.0 0.00 0.04
QCOM 140912C00085000 C 09/12/14 85.0 0.00 0.04
QCOM 140912C00086000 C 09/12/14 86.0 0.00 0.04
QCOM 140912C00087000 C 09/12/14 87.0 0.00 0.03
QCOM 140912C00088000 C 09/12/14 88.0 0.00 0.03
QCOM 140912C00089000 C 09/12/14 89.0 0.00 0.03
QCOM 140912C00090000 C 09/12/14 90.0 0.00 0.03
QCOM 140912C00091000 C 09/12/14 91.0 0.00 0.03
QCOM 140912C00092000 C 09/12/14 92.0 0.00 0.03
QCOM 140912C00093000 C 09/12/14 93.0 0.00 0.03
QCOM 140912C00094000 C 09/12/14 94.0 0.00 0.03
QCOM 140912C00095000 C 09/12/14 95.0 0.00 0.03
QCOM 140912C00096000 C 09/12/14 96.0 0.00 0.03
QCOM 140912C00097000 C 09/12/14 97.0 0.00 0.03
QCOM 140912P00068000 P 09/12/14 68.0 0.03 0.08
QCOM 140912P00068500 P 09/12/14 68.5 0.03 0.08
QCOM 140912P00069000 P 09/12/14 69.0 0.04 0.09
QCOM 140912P00069500 P 09/12/14 69.5 0.05 0.09
QCOM 140912P00070000 P 09/12/14 70.0 0.06 0.10
QCOM 140912P00070500 P 09/12/14 70.5 0.06 0.11
QCOM 140912P00071000 P 09/12/14 71.0 0.06 0.12
QCOM 140912P00071500 P 09/12/14 71.5 0.08 0.14
QCOM 140912P00072000 P 09/12/14 72.0 0.10 0.16
QCOM 140912P00072500 P 09/12/14 72.5 0.13 0.19
QCOM 140912P00073000 P 09/12/14 73.0 0.17 0.21
QCOM 140912P00073500 P 09/12/14 73.5 0.21 0.26
QCOM 140912P00074000 P 09/12/14 74.0 0.28 0.34
QCOM 140912P00074500 P 09/12/14 74.5 0.34 0.40
QCOM 140912P00075000 P 09/12/14 75.0 0.46 0.50
QCOM 140912P00076000 P 09/12/14 76.0 0.77 0.80
QCOM 140912P00077000 P 09/12/14 77.0 1.23 1.30
QCOM 140912P00078000 P 09/12/14 78.0 1.84 1.98
QCOM 140912P00079000 P 09/12/14 79.0 2.50 3.15
QCOM 140912P00080000 P 09/12/14 80.0 3.35 3.90
QCOM 140912P00081000 P 09/12/14 81.0 4.25 5.05
QCOM 140912P00082000 P 09/12/14 82.0 5.20 6.05
QCOM 140912P00083000 P 09/12/14 83.0 6.20 7.00
QCOM 140912P00084000 P 09/12/14 84.0 7.15 8.25
QCOM 140912P00085000 P 09/12/14 85.0 7.80 9.25
QCOM 140912P00086000 P 09/12/14 86.0 8.00 10.80
QCOM 140912P00087000 P 09/12/14 87.0 9.00 11.80
QCOM 140912P00088000 P 09/12/14 88.0 10.00 12.80
QCOM 140912P00089000 P 09/12/14 89.0 10.70 14.05
QCOM 140912P00090000 P 09/12/14 90.0 11.70 15.10
QCOM 140912P00091000 P 09/12/14 91.0 12.70 16.10
QCOM 140912P00092000 P 09/12/14 92.0 13.70 17.20
QCOM 140912P00093000 P 09/12/14 93.0 14.65 18.10
QCOM 140912P00094000 P 09/12/14 94.0 15.65 19.10
QCOM 140912P00095000 P 09/12/14 95.0 16.55 20.55
QCOM 140912P00096000 P 09/12/14 96.0 17.75 21.55
QCOM 140912P00097000 P 09/12/14 97.0 18.70 22.40
QCOM 140920C00050000 C 09/20/14 50.0 25.20 28.70
QCOM 140920C00055000 C 09/20/14 55.0 20.35 23.70
QCOM 140920C00060000 C 09/20/14 60.0 16.20 18.70
QCOM 140920C00065000 C 09/20/14 65.0 10.40 13.75
QCOM 140920C00067000 C 09/20/14 67.0 9.40 10.30
QCOM 140920C00067500 C 09/20/14 67.5 8.90 9.75
QCOM 140920C00068000 C 09/20/14 68.0 8.40 9.20
QCOM 140920C00068500 C 09/20/14 68.5 7.90 8.75
QCOM 140920C00069000 C 09/20/14 69.0 7.40 8.25
QCOM 140920C00069500 C 09/20/14 69.5 6.90 7.70
QCOM 140920C00070000 C 09/20/14 70.0 6.40 7.25
QCOM 140920C00070500 C 09/20/14 70.5 5.80 6.70
QCOM 140920C00071000 C 09/20/14 71.0 5.30 6.20
QCOM 140920C00071500 C 09/20/14 71.5 4.95 5.70
QCOM 140920C00072000 C 09/20/14 72.0 4.45 5.20
QCOM 140920C00072500 C 09/20/14 72.5 3.95 4.70
QCOM 140920C00073000 C 09/20/14 73.0 3.45 4.25
QCOM 140920C00073500 C 09/20/14 73.5 3.05 3.75
QCOM 140920C00074000 C 09/20/14 74.0 2.60 3.30
QCOM 140920C00074500 C 09/20/14 74.5 2.51 2.86
QCOM 140920C00075000 C 09/20/14 75.0 2.20 2.43
QCOM 140920C00076000 C 09/20/14 76.0 1.49 1.55
QCOM 140920C00077500 C 09/20/14 77.5 0.74 0.77
QCOM 140920C00079000 C 09/20/14 79.0 0.31 0.34
QCOM 140920C00080000 C 09/20/14 80.0 0.17 0.17
QCOM 140920C00081000 C 09/20/14 81.0 0.07 0.12
QCOM 140920C00082500 C 09/20/14 82.5 0.02 0.05
QCOM 140920C00084000 C 09/20/14 84.0 0.00 0.04
QCOM 140920C00085000 C 09/20/14 85.0 0.01 0.04
QCOM 140920C00086000 C 09/20/14 86.0 0.00 0.04
QCOM 140920C00087500 C 09/20/14 87.5 0.00 0.03
QCOM 140920C00089000 C 09/20/14 89.0 0.00 0.03
QCOM 140920C00090000 C 09/20/14 90.0 0.00 0.03
QCOM 140920C00091000 C 09/20/14 91.0 0.00 0.03
QCOM 140920C00094000 C 09/20/14 94.0 0.00 0.02
QCOM 140920C00095000 C 09/20/14 95.0 0.00 0.03
QCOM 140920C00096000 C 09/20/14 96.0 0.00 0.02
QCOM 140920C00100000 C 09/20/14 100.0 0.00 0.01
QCOM 140920C00105000 C 09/20/14 105.0 0.00 0.02
QCOM 140920C00110000 C 09/20/14 110.0 0.00 0.02
QCOM 140920P00050000 P 09/20/14 50.0 0.00 0.03
QCOM 140920P00055000 P 09/20/14 55.0 0.00 0.03
QCOM 140920P00060000 P 09/20/14 60.0 0.01 0.04
QCOM 140920P00065000 P 09/20/14 65.0 0.05 0.06
QCOM 140920P00067000 P 09/20/14 67.0 0.06 0.09
QCOM 140920P00067500 P 09/20/14 67.5 0.06 0.09
QCOM 140920P00068000 P 09/20/14 68.0 0.06 0.10
QCOM 140920P00068500 P 09/20/14 68.5 0.07 0.11
QCOM 140920P00069000 P 09/20/14 69.0 0.09 0.11
QCOM 140920P00069500 P 09/20/14 69.5 0.08 0.12
QCOM 140920P00070000 P 09/20/14 70.0 0.10 0.12
QCOM 140920P00070500 P 09/20/14 70.5 0.10 0.14
QCOM 140920P00071000 P 09/20/14 71.0 0.11 0.15
QCOM 140920P00071500 P 09/20/14 71.5 0.14 0.17
QCOM 140920P00072000 P 09/20/14 72.0 0.16 0.20
QCOM 140920P00072500 P 09/20/14 72.5 0.21 0.23
QCOM 140920P00073000 P 09/20/14 73.0 0.23 0.28
QCOM 140920P00073500 P 09/20/14 73.5 0.28 0.33
QCOM 140920P00074000 P 09/20/14 74.0 0.36 0.40
QCOM 140920P00074500 P 09/20/14 74.5 0.43 0.50
QCOM 140920P00075000 P 09/20/14 75.0 0.58 0.60
QCOM 140920P00076000 P 09/20/14 76.0 0.83 0.95
QCOM 140920P00077500 P 09/20/14 77.5 1.59 1.71
QCOM 140920P00079000 P 09/20/14 79.0 2.59 3.20
QCOM 140920P00080000 P 09/20/14 80.0 3.40 3.90
QCOM 140920P00081000 P 09/20/14 81.0 4.35 5.10
QCOM 140920P00082500 P 09/20/14 82.5 5.75 6.55
QCOM 140920P00084000 P 09/20/14 84.0 7.25 8.00
QCOM 140920P00085000 P 09/20/14 85.0 8.20 9.00
QCOM 140920P00086000 P 09/20/14 86.0 9.20 10.00
QCOM 140920P00087500 P 09/20/14 87.5 9.75 12.05
QCOM 140920P00089000 P 09/20/14 89.0 10.75 14.05
QCOM 140920P00090000 P 09/20/14 90.0 11.75 15.10
QCOM 140920P00091000 P 09/20/14 91.0 12.75 16.05
QCOM 140920P00094000 P 09/20/14 94.0 15.75 19.10
QCOM 140920P00095000 P 09/20/14 95.0 16.75 20.05
QCOM 140920P00096000 P 09/20/14 96.0 17.75 21.05
QCOM 140920P00100000 P 09/20/14 100.0 21.75 25.05
QCOM 140920P00105000 P 09/20/14 105.0 26.75 30.05
QCOM 140920P00110000 P 09/20/14 110.0 31.75 35.05
QCOM 140926C00065500 C 09/26/14 65.5 9.70 13.15
QCOM 140926C00066000 C 09/26/14 66.0 9.30 11.65
QCOM 140926C00066500 C 09/26/14 66.5 9.90 10.70
QCOM 140926C00067000 C 09/26/14 67.0 9.40 10.20
QCOM 140926C00067500 C 09/26/14 67.5 8.90 9.80
QCOM 140926C00068000 C 09/26/14 68.0 8.40 9.30
QCOM 140926C00068500 C 09/26/14 68.5 7.90 8.70
QCOM 140926C00069000 C 09/26/14 69.0 7.40 8.20
QCOM 140926C00069500 C 09/26/14 69.5 6.90 7.70
QCOM 140926C00070000 C 09/26/14 70.0 6.40 7.20
QCOM 140926C00070500 C 09/26/14 70.5 5.90 6.70
QCOM 140926C00071000 C 09/26/14 71.0 5.35 6.20
QCOM 140926C00071500 C 09/26/14 71.5 4.95 5.70
QCOM 140926C00072000 C 09/26/14 72.0 4.45 5.20
QCOM 140926C00072500 C 09/26/14 72.5 4.00 4.75
QCOM 140926C00073000 C 09/26/14 73.0 3.55 4.25
QCOM 140926C00073500 C 09/26/14 73.5 3.10 3.80
QCOM 140926C00074000 C 09/26/14 74.0 2.68 3.40
QCOM 140926C00074500 C 09/26/14 74.5 2.50 2.95
QCOM 140926C00075000 C 09/26/14 75.0 2.11 2.55
QCOM 140926C00076000 C 09/26/14 76.0 1.61 1.72
QCOM 140926C00077000 C 09/26/14 77.0 1.07 1.13
QCOM 140926C00078000 C 09/26/14 78.0 0.67 0.75
QCOM 140926C00079000 C 09/26/14 79.0 0.41 0.46
QCOM 140926C00080000 C 09/26/14 80.0 0.20 0.29
QCOM 140926C00081000 C 09/26/14 81.0 0.11 0.18
QCOM 140926C00082000 C 09/26/14 82.0 0.06 0.11
QCOM 140926C00083000 C 09/26/14 83.0 0.03 0.07
QCOM 140926C00084000 C 09/26/14 84.0 0.01 0.06
QCOM 140926C00085000 C 09/26/14 85.0 0.00 0.04
QCOM 140926C00086000 C 09/26/14 86.0 0.00 0.04
QCOM 140926C00087000 C 09/26/14 87.0 0.00 0.04
QCOM 140926P00065500 P 09/26/14 65.5 0.06 0.09
QCOM 140926P00066000 P 09/26/14 66.0 0.05 0.10
QCOM 140926P00066500 P 09/26/14 66.5 0.06 0.11
QCOM 140926P00067000 P 09/26/14 67.0 0.06 0.11
QCOM 140926P00067500 P 09/26/14 67.5 0.06 0.12
QCOM 140926P00068000 P 09/26/14 68.0 0.06 0.13
QCOM 140926P00068500 P 09/26/14 68.5 0.08 0.14
QCOM 140926P00069000 P 09/26/14 69.0 0.08 0.15
QCOM 140926P00069500 P 09/26/14 69.5 0.09 0.16
QCOM 140926P00070000 P 09/26/14 70.0 0.15 0.18
QCOM 140926P00070500 P 09/26/14 70.5 0.13 0.20
QCOM 140926P00071000 P 09/26/14 71.0 0.15 0.23
QCOM 140926P00071500 P 09/26/14 71.5 0.18 0.25
QCOM 140926P00072000 P 09/26/14 72.0 0.22 0.26
QCOM 140926P00072500 P 09/26/14 72.5 0.25 0.31
QCOM 140926P00073000 P 09/26/14 73.0 0.30 0.35
QCOM 140926P00073500 P 09/26/14 73.5 0.36 0.43
QCOM 140926P00074000 P 09/26/14 74.0 0.44 0.57
QCOM 140926P00074500 P 09/26/14 74.5 0.54 0.61
QCOM 140926P00075000 P 09/26/14 75.0 0.65 0.74
QCOM 140926P00076000 P 09/26/14 76.0 0.97 1.08
QCOM 140926P00077000 P 09/26/14 77.0 1.46 1.57
QCOM 140926P00078000 P 09/26/14 78.0 2.00 2.20
QCOM 140926P00079000 P 09/26/14 79.0 2.71 3.30
QCOM 140926P00080000 P 09/26/14 80.0 3.50 3.90
QCOM 140926P00081000 P 09/26/14 81.0 4.30 5.10
QCOM 140926P00082000 P 09/26/14 82.0 5.25 6.05
QCOM 140926P00083000 P 09/26/14 83.0 6.25 7.05
QCOM 140926P00084000 P 09/26/14 84.0 7.20 8.05
QCOM 140926P00085000 P 09/26/14 85.0 8.20 9.05
QCOM 140926P00086000 P 09/26/14 86.0 8.60 10.30
QCOM 140926P00087000 P 09/26/14 87.0 8.80 12.10
QCOM 141003C00066000 C 10/03/14 66.0 8.90 12.90
QCOM 141003C00067000 C 10/03/14 67.0 7.90 11.35
QCOM 141003C00068000 C 10/03/14 68.0 6.90 10.55
QCOM 141003C00068500 C 10/03/14 68.5 6.85 9.40
QCOM 141003C00069000 C 10/03/14 69.0 6.35 9.00
QCOM 141003C00069500 C 10/03/14 69.5 5.85 8.45
QCOM 141003C00070000 C 10/03/14 70.0 5.40 8.00
QCOM 141003C00070500 C 10/03/14 70.5 4.90 7.50
QCOM 141003C00071000 C 10/03/14 71.0 4.30 7.00
QCOM 141003C00071500 C 10/03/14 71.5 4.50 5.85
QCOM 141003C00072000 C 10/03/14 72.0 3.95 5.35
QCOM 141003C00072500 C 10/03/14 72.5 3.90 4.90
QCOM 141003C00073000 C 10/03/14 73.0 3.50 4.40
QCOM 141003C00073500 C 10/03/14 73.5 3.05 3.95
QCOM 141003C00074000 C 10/03/14 74.0 2.70 3.55
QCOM 141003C00074500 C 10/03/14 74.5 2.47 3.25
QCOM 141003C00075000 C 10/03/14 75.0 2.28 2.76
QCOM 141003C00076000 C 10/03/14 76.0 1.74 1.96
QCOM 141003C00077000 C 10/03/14 77.0 1.19 1.39
QCOM 141003C00078000 C 10/03/14 78.0 0.77 0.94
QCOM 141003C00079000 C 10/03/14 79.0 0.47 0.60
QCOM 141003C00080000 C 10/03/14 80.0 0.26 0.39
QCOM 141003C00081000 C 10/03/14 81.0 0.15 0.24
QCOM 141003C00082000 C 10/03/14 82.0 0.08 0.14
QCOM 141003C00083000 C 10/03/14 83.0 0.04 0.09
QCOM 141003C00084000 C 10/03/14 84.0 0.02 0.07
QCOM 141003C00085000 C 10/03/14 85.0 0.01 0.05
QCOM 141003C00086000 C 10/03/14 86.0 0.02 0.05
QCOM 141003C00087000 C 10/03/14 87.0 0.01 0.04
QCOM 141003C00088000 C 10/03/14 88.0 0.01 0.04
QCOM 141003C00089000 C 10/03/14 89.0 0.01 0.03
QCOM 141003C00090000 C 10/03/14 90.0 0.00 0.03
QCOM 141003C00091000 C 10/03/14 91.0 0.00 0.03
QCOM 141003C00092000 C 10/03/14 92.0 0.00 0.03
QCOM 141003C00093000 C 10/03/14 93.0 0.00 0.03
QCOM 141003P00066000 P 10/03/14 66.0 0.04 0.12
QCOM 141003P00067000 P 10/03/14 67.0 0.05 0.14
QCOM 141003P00068000 P 10/03/14 68.0 0.07 0.16
QCOM 141003P00068500 P 10/03/14 68.5 0.08 0.17
QCOM 141003P00069000 P 10/03/14 69.0 0.09 0.19
QCOM 141003P00069500 P 10/03/14 69.5 0.11 0.21
QCOM 141003P00070000 P 10/03/14 70.0 0.13 0.23
QCOM 141003P00070500 P 10/03/14 70.5 0.16 0.26
QCOM 141003P00071000 P 10/03/14 71.0 0.18 0.30
QCOM 141003P00071500 P 10/03/14 71.5 0.22 0.34
QCOM 141003P00072000 P 10/03/14 72.0 0.27 0.39
QCOM 141003P00072500 P 10/03/14 72.5 0.33 0.44
QCOM 141003P00073000 P 10/03/14 73.0 0.39 0.53
QCOM 141003P00073500 P 10/03/14 73.5 0.46 0.61
QCOM 141003P00074000 P 10/03/14 74.0 0.55 0.71
QCOM 141003P00074500 P 10/03/14 74.5 0.66 0.83
QCOM 141003P00075000 P 10/03/14 75.0 0.79 0.96
QCOM 141003P00076000 P 10/03/14 76.0 1.13 1.30
QCOM 141003P00077000 P 10/03/14 77.0 1.55 1.76
QCOM 141003P00078000 P 10/03/14 78.0 2.09 2.34
QCOM 141003P00079000 P 10/03/14 79.0 2.74 3.50
QCOM 141003P00080000 P 10/03/14 80.0 3.50 3.95
QCOM 141003P00081000 P 10/03/14 81.0 4.30 5.25
QCOM 141003P00082000 P 10/03/14 82.0 4.45 7.20
QCOM 141003P00083000 P 10/03/14 83.0 5.60 8.15
QCOM 141003P00084000 P 10/03/14 84.0 6.55 9.10
QCOM 141003P00085000 P 10/03/14 85.0 8.20 9.15
QCOM 141003P00086000 P 10/03/14 86.0 8.15 11.10
QCOM 141003P00087000 P 10/03/14 87.0 8.80 12.55
QCOM 141003P00088000 P 10/03/14 88.0 9.85 13.55
QCOM 141003P00089000 P 10/03/14 89.0 10.80 14.55
QCOM 141003P00090000 P 10/03/14 90.0 11.85 15.55
QCOM 141003P00091000 P 10/03/14 91.0 12.65 16.55
QCOM 141003P00092000 P 10/03/14 92.0 13.70 17.55
QCOM 141003P00093000 P 10/03/14 93.0 14.70 18.55
QCOM 141018C00055000 C 10/18/14 55.0 20.35 23.70
QCOM 141018C00060000 C 10/18/14 60.0 15.15 18.70
QCOM 141018C00065000 C 10/18/14 65.0 11.25 12.25
QCOM 141018C00067500 C 10/18/14 67.5 8.90 9.70
QCOM 141018C00070000 C 10/18/14 70.0 6.85 7.25
QCOM 141018C00072500 C 10/18/14 72.5 4.65 4.90
QCOM 141018C00075000 C 10/18/14 75.0 2.72 2.83
QCOM 141018C00077500 C 10/18/14 77.5 1.32 1.35
QCOM 141018C00080000 C 10/18/14 80.0 0.50 0.52
QCOM 141018C00082500 C 10/18/14 82.5 0.15 0.19
QCOM 141018C00085000 C 10/18/14 85.0 0.04 0.06
QCOM 141018C00087500 C 10/18/14 87.5 0.00 0.04
QCOM 141018C00090000 C 10/18/14 90.0 0.00 0.03
QCOM 141018C00095000 C 10/18/14 95.0 0.00 0.03
QCOM 141018C00100000 C 10/18/14 100.0 0.00 0.02
QCOM 141018P00055000 P 10/18/14 55.0 0.00 0.04
QCOM 141018P00060000 P 10/18/14 60.0 0.03 0.07
QCOM 141018P00065000 P 10/18/14 65.0 0.08 0.14
QCOM 141018P00067500 P 10/18/14 67.5 0.15 0.19
QCOM 141018P00070000 P 10/18/14 70.0 0.26 0.31
QCOM 141018P00072500 P 10/18/14 72.5 0.55 0.58
QCOM 141018P00075000 P 10/18/14 75.0 1.14 1.17
QCOM 141018P00077500 P 10/18/14 77.5 2.19 2.27
QCOM 141018P00080000 P 10/18/14 80.0 3.85 3.95
QCOM 141018P00082500 P 10/18/14 82.5 5.90 6.45
QCOM 141018P00085000 P 10/18/14 85.0 8.25 9.05
QCOM 141018P00087500 P 10/18/14 87.5 10.40 11.50
QCOM 141018P00090000 P 10/18/14 90.0 11.75 15.00
QCOM 141018P00095000 P 10/18/14 95.0 18.05 20.15
QCOM 141018P00100000 P 10/18/14 100.0 21.75 23.80
QCOM 141122C00050000 C 11/22/14 50.0 24.90 28.70
QCOM 141122C00055000 C 11/22/14 55.0 20.10 23.75
QCOM 141122C00060000 C 11/22/14 60.0 15.50 17.95
QCOM 141122C00065000 C 11/22/14 65.0 11.30 13.75
QCOM 141122C00067500 C 11/22/14 67.5 9.10 9.85
QCOM 141122C00070000 C 11/22/14 70.0 6.85 7.60
QCOM 141122C00072500 C 11/22/14 72.5 5.30 5.45
QCOM 141122C00075000 C 11/22/14 75.0 3.60 3.70
QCOM 141122C00077500 C 11/22/14 77.5 2.23 2.30
QCOM 141122C00080000 C 11/22/14 80.0 1.26 1.29
QCOM 141122C00082500 C 11/22/14 82.5 0.65 0.70
QCOM 141122C00085000 C 11/22/14 85.0 0.30 0.36
QCOM 141122C00090000 C 11/22/14 90.0 0.05 0.11
QCOM 141122C00095000 C 11/22/14 95.0 0.01 0.05
QCOM 141122C00100000 C 11/22/14 100.0 0.00 0.04
QCOM 141122C00105000 C 11/22/14 105.0 0.00 0.03
QCOM 141122P00050000 P 11/22/14 50.0 0.02 0.05
QCOM 141122P00055000 P 11/22/14 55.0 0.04 0.10
QCOM 141122P00060000 P 11/22/14 60.0 0.11 0.17
QCOM 141122P00065000 P 11/22/14 65.0 0.27 0.31
QCOM 141122P00067500 P 11/22/14 67.5 0.41 0.49
QCOM 141122P00070000 P 11/22/14 70.0 0.71 0.77
QCOM 141122P00072500 P 11/22/14 72.5 1.19 1.25
QCOM 141122P00075000 P 11/22/14 75.0 1.94 2.04
QCOM 141122P00077500 P 11/22/14 77.5 3.05 3.20
QCOM 141122P00080000 P 11/22/14 80.0 4.55 4.70
QCOM 141122P00082500 P 11/22/14 82.5 6.45 6.65
QCOM 141122P00085000 P 11/22/14 85.0 8.50 9.25
QCOM 141122P00090000 P 11/22/14 90.0 13.05 14.10
QCOM 141122P00095000 P 11/22/14 95.0 16.75 20.20
QCOM 141122P00100000 P 11/22/14 100.0 21.75 25.55
QCOM 141122P00105000 P 11/22/14 105.0 26.75 30.55
QCOM 150117C00030000 C 01/17/15 30.0 44.90 48.70
QCOM 150117C00035000 C 01/17/15 35.0 39.90 43.70
QCOM 150117C00040000 C 01/17/15 40.0 35.30 38.70
QCOM 150117C00045000 C 01/17/15 45.0 29.95 33.70
QCOM 150117C00050000 C 01/17/15 50.0 25.30 28.80
QCOM 150117C00052500 C 01/17/15 52.5 22.90 26.25
QCOM 150117C00055000 C 01/17/15 55.0 20.35 23.80
QCOM 150117C00057500 C 01/17/15 57.5 18.75 20.30
QCOM 150117C00060000 C 01/17/15 60.0 16.20 17.30
QCOM 150117C00062500 C 01/17/15 62.5 13.75 14.75
QCOM 150117C00065000 C 01/17/15 65.0 11.50 12.15
QCOM 150117C00067500 C 01/17/15 67.5 9.75 9.90
QCOM 150117C00070000 C 01/17/15 70.0 7.30 7.80
QCOM 150117C00072500 C 01/17/15 72.5 5.75 5.90
QCOM 150117C00075000 C 01/17/15 75.0 4.20 4.35
QCOM 150117C00077500 C 01/17/15 77.5 2.85 2.95
QCOM 150117C00080000 C 01/17/15 80.0 1.80 1.86
QCOM 150117C00082500 C 01/17/15 82.5 1.11 1.15
QCOM 150117C00085000 C 01/17/15 85.0 0.64 0.71
QCOM 150117C00087500 C 01/17/15 87.5 0.36 0.43
QCOM 150117C00090000 C 01/17/15 90.0 0.19 0.26
QCOM 150117C00095000 C 01/17/15 95.0 0.05 0.10
QCOM 150117C00100000 C 01/17/15 100.0 0.01 0.06
QCOM 150117C00105000 C 01/17/15 105.0 0.00 0.05
QCOM 150117C00110000 C 01/17/15 110.0 0.00 0.04
QCOM 150117P00030000 P 01/17/15 30.0 0.01 0.03
QCOM 150117P00035000 P 01/17/15 35.0 0.00 0.04
QCOM 150117P00040000 P 01/17/15 40.0 0.00 0.05
QCOM 150117P00045000 P 01/17/15 45.0 0.02 0.07
QCOM 150117P00050000 P 01/17/15 50.0 0.06 0.13
QCOM 150117P00052500 P 01/17/15 52.5 0.08 0.16
QCOM 150117P00055000 P 01/17/15 55.0 0.12 0.20
QCOM 150117P00057500 P 01/17/15 57.5 0.17 0.26
QCOM 150117P00060000 P 01/17/15 60.0 0.23 0.33
QCOM 150117P00062500 P 01/17/15 62.5 0.35 0.46
QCOM 150117P00065000 P 01/17/15 65.0 0.57 0.65
QCOM 150117P00067500 P 01/17/15 67.5 0.82 0.89
QCOM 150117P00070000 P 01/17/15 70.0 1.27 1.32
QCOM 150117P00072500 P 01/17/15 72.5 1.90 2.00
QCOM 150117P00075000 P 01/17/15 75.0 2.82 2.88
QCOM 150117P00077500 P 01/17/15 77.5 4.00 4.10
QCOM 150117P00080000 P 01/17/15 80.0 5.45 5.60
QCOM 150117P00082500 P 01/17/15 82.5 7.25 7.40
QCOM 150117P00085000 P 01/17/15 85.0 9.15 9.45
QCOM 150117P00087500 P 01/17/15 87.5 11.40 11.80
QCOM 150117P00090000 P 01/17/15 90.0 13.50 14.65
QCOM 150117P00095000 P 01/17/15 95.0 17.65 20.40
QCOM 150117P00100000 P 01/17/15 100.0 22.85 24.30
QCOM 150117P00105000 P 01/17/15 105.0 27.05 30.75
QCOM 150117P00110000 P 01/17/15 110.0 32.00 35.75
QCOM 150417C00045000 C 04/17/15 45.0 29.65 34.00
QCOM 150417C00050000 C 04/17/15 50.0 24.65 29.00
QCOM 150417C00055000 C 04/17/15 55.0 19.70 24.00
QCOM 150417C00060000 C 04/17/15 60.0 16.40 17.55
QCOM 150417C00065000 C 04/17/15 65.0 11.80 12.95
QCOM 150417C00067500 C 04/17/15 67.5 10.05 10.70
QCOM 150417C00070000 C 04/17/15 70.0 8.50 8.70
QCOM 150417C00072500 C 04/17/15 72.5 6.80 7.00
QCOM 150417C00075000 C 04/17/15 75.0 5.30 5.50
QCOM 150417C00077500 C 04/17/15 77.5 4.00 4.15
QCOM 150417C00080000 C 04/17/15 80.0 2.96 3.10
QCOM 150417C00082500 C 04/17/15 82.5 2.14 2.24
QCOM 150417C00085000 C 04/17/15 85.0 1.50 1.59
QCOM 150417C00090000 C 04/17/15 90.0 0.70 0.78
QCOM 150417C00095000 C 04/17/15 95.0 0.30 0.36
QCOM 150417C00100000 C 04/17/15 100.0 0.11 0.19
QCOM 150417P00045000 P 04/17/15 45.0 0.10 0.19
QCOM 150417P00050000 P 04/17/15 50.0 0.19 0.28
QCOM 150417P00055000 P 04/17/15 55.0 0.36 0.45
QCOM 150417P00060000 P 04/17/15 60.0 0.68 0.77
QCOM 150417P00065000 P 04/17/15 65.0 1.30 1.38
QCOM 150417P00067500 P 04/17/15 67.5 1.78 1.87
QCOM 150417P00070000 P 04/17/15 70.0 2.41 2.50
QCOM 150417P00072500 P 04/17/15 72.5 3.20 3.35
QCOM 150417P00075000 P 04/17/15 75.0 4.25 4.35
QCOM 150417P00077500 P 04/17/15 77.5 5.45 5.60
QCOM 150417P00080000 P 04/17/15 80.0 6.90 7.10
QCOM 150417P00082500 P 04/17/15 82.5 8.60 8.75
QCOM 150417P00085000 P 04/17/15 85.0 10.45 10.65
QCOM 150417P00090000 P 04/17/15 90.0 14.45 15.45
QCOM 150417P00095000 P 04/17/15 95.0 18.95 20.30
QCOM 150417P00100000 P 04/17/15 100.0 22.05 26.40
QCOM 160115C00040000 C 01/15/16 40.0 34.60 39.00
QCOM 160115C00045000 C 01/15/16 45.0 29.60 34.00
QCOM 160115C00050000 C 01/15/16 50.0 25.80 29.10
QCOM 160115C00055000 C 01/15/16 55.0 21.80 22.65
QCOM 160115C00057500 C 01/15/16 57.5 19.45 21.05
QCOM 160115C00060000 C 01/15/16 60.0 17.30 18.60
QCOM 160115C00062500 C 01/15/16 62.5 15.25 16.55
QCOM 160115C00065000 C 01/15/16 65.0 13.45 14.40
QCOM 160115C00067500 C 01/15/16 67.5 11.70 12.65
QCOM 160115C00070000 C 01/15/16 70.0 10.70 10.95
QCOM 160115C00072500 C 01/15/16 72.5 9.25 9.50
QCOM 160115C00075000 C 01/15/16 75.0 7.90 8.15
QCOM 160115C00077500 C 01/15/16 77.5 6.70 6.85
QCOM 160115C00080000 C 01/15/16 80.0 5.65 5.85
QCOM 160115C00082500 C 01/15/16 82.5 4.70 4.90
QCOM 160115C00085000 C 01/15/16 85.0 3.90 4.10
QCOM 160115C00087500 C 01/15/16 87.5 3.20 3.40
QCOM 160115C00090000 C 01/15/16 90.0 2.71 2.80
QCOM 160115C00095000 C 01/15/16 95.0 1.77 1.88
QCOM 160115C00100000 C 01/15/16 100.0 1.16 1.26
QCOM 160115C00105000 C 01/15/16 105.0 0.76 0.87
QCOM 160115C00110000 C 01/15/16 110.0 0.49 0.60
QCOM 160115C00115000 C 01/15/16 115.0 0.31 0.43
QCOM 160115C00120000 C 01/15/16 120.0 0.20 0.32
QCOM 160115P00040000 P 01/15/16 40.0 0.36 0.49
QCOM 160115P00045000 P 01/15/16 45.0 0.62 0.75
QCOM 160115P00050000 P 01/15/16 50.0 1.02 1.13
QCOM 160115P00055000 P 01/15/16 55.0 1.61 1.72
QCOM 160115P00057500 P 01/15/16 57.5 2.00 2.11
QCOM 160115P00060000 P 01/15/16 60.0 2.46 2.60
QCOM 160115P00062500 P 01/15/16 62.5 3.00 3.20
QCOM 160115P00065000 P 01/15/16 65.0 3.70 3.85
QCOM 160115P00067500 P 01/15/16 67.5 4.45 4.65
QCOM 160115P00070000 P 01/15/16 70.0 5.40 5.60
QCOM 160115P00072500 P 01/15/16 72.5 6.40 6.65
QCOM 160115P00075000 P 01/15/16 75.0 7.60 7.80
QCOM 160115P00077500 P 01/15/16 77.5 8.95 9.15
QCOM 160115P00080000 P 01/15/16 80.0 10.35 10.55
QCOM 160115P00082500 P 01/15/16 82.5 11.90 12.15
QCOM 160115P00085000 P 01/15/16 85.0 13.60 13.85
QCOM 160115P00087500 P 01/15/16 87.5 15.40 15.70
QCOM 160115P00090000 P 01/15/16 90.0 17.30 17.60
QCOM 160115P00095000 P 01/15/16 95.0 21.30 22.60
QCOM 160115P00100000 P 01/15/16 100.0 25.65 26.90
QCOM 160115P00105000 P 01/15/16 105.0 28.40 32.70
QCOM 160115P00110000 P 01/15/16 110.0 33.05 37.40
QCOM 160115P00115000 P 01/15/16 115.0 38.00 42.20
QCOM 160115P00120000 P 01/15/16 120.0 42.55 47.00

OPRA data is delayed 15 minutes.