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 (2016-09-16)Premium Content

Qualcomm Inc (QCOM)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 160930C00050000 C 09/30/16 50.0 12.70 14.45
QCOM 160930C00054000 C 09/30/16 54.0 8.35 11.20
QCOM 160930C00054500 C 09/30/16 54.5 8.35 9.55
QCOM 160930C00055000 C 09/30/16 55.0 6.35 9.90
QCOM 160930C00055500 C 09/30/16 55.5 6.50 9.70
QCOM 160930C00056000 C 09/30/16 56.0 7.20 7.50
QCOM 160930C00056500 C 09/30/16 56.5 6.70 7.00
QCOM 160930C00057000 C 09/30/16 57.0 6.20 6.50
QCOM 160930C00057500 C 09/30/16 57.5 5.70 6.00
QCOM 160930C00058000 C 09/30/16 58.0 5.20 5.50
QCOM 160930C00058500 C 09/30/16 58.5 4.70 5.00
QCOM 160930C00059000 C 09/30/16 59.0 4.20 4.50
QCOM 160930C00059500 C 09/30/16 59.5 3.75 4.00
QCOM 160930C00060000 C 09/30/16 60.0 3.30 3.50
QCOM 160930C00060500 C 09/30/16 60.5 2.91 2.96
QCOM 160930C00061000 C 09/30/16 61.0 2.41 2.47
QCOM 160930C00061500 C 09/30/16 61.5 1.91 2.00
QCOM 160930C00062000 C 09/30/16 62.0 1.44 1.50
QCOM 160930C00062500 C 09/30/16 62.5 0.98 1.05
QCOM 160930C00063000 C 09/30/16 63.0 0.61 0.64
QCOM 160930C00063500 C 09/30/16 63.5 0.31 0.33
QCOM 160930C00064000 C 09/30/16 64.0 0.12 0.14
QCOM 160930C00064500 C 09/30/16 64.5 0.04 0.06
QCOM 160930C00065000 C 09/30/16 65.0 0.01 0.04
QCOM 160930C00065500 C 09/30/16 65.5 0.00 0.02
QCOM 160930C00066000 C 09/30/16 66.0 0.00 0.03
QCOM 160930C00066500 C 09/30/16 66.5 0.00 0.03
QCOM 160930C00067000 C 09/30/16 67.0 0.00 0.03
QCOM 160930C00067500 C 09/30/16 67.5 0.00 0.03
QCOM 160930C00068000 C 09/30/16 68.0 0.00 0.03
QCOM 160930C00068500 C 09/30/16 68.5 0.00 0.03
QCOM 160930C00069000 C 09/30/16 69.0 0.00 0.03
QCOM 160930C00069500 C 09/30/16 69.5 0.00 0.03
QCOM 160930C00070000 C 09/30/16 70.0 0.00 0.03
QCOM 160930C00070500 C 09/30/16 70.5 0.00 0.03
QCOM 160930C00071000 C 09/30/16 71.0 0.00 0.03
QCOM 160930P00050000 P 09/30/16 50.0 0.00 0.03
QCOM 160930P00054000 P 09/30/16 54.0 0.00 0.50
QCOM 160930P00054500 P 09/30/16 54.5 0.00 0.03
QCOM 160930P00055000 P 09/30/16 55.0 0.00 0.03
QCOM 160930P00055500 P 09/30/16 55.5 0.00 0.03
QCOM 160930P00056000 P 09/30/16 56.0 0.00 0.03
QCOM 160930P00056500 P 09/30/16 56.5 0.00 0.03
QCOM 160930P00057000 P 09/30/16 57.0 0.00 0.03
QCOM 160930P00057500 P 09/30/16 57.5 0.00 0.03
QCOM 160930P00058000 P 09/30/16 58.0 0.00 0.03
QCOM 160930P00058500 P 09/30/16 58.5 0.00 0.03
QCOM 160930P00059000 P 09/30/16 59.0 0.00 0.04
QCOM 160930P00059500 P 09/30/16 59.5 0.00 0.04
QCOM 160930P00060000 P 09/30/16 60.0 0.00 0.02
QCOM 160930P00060500 P 09/30/16 60.5 0.00 0.05
QCOM 160930P00061000 P 09/30/16 61.0 0.01 0.03
QCOM 160930P00061500 P 09/30/16 61.5 0.01 0.04
QCOM 160930P00062000 P 09/30/16 62.0 0.04 0.05
QCOM 160930P00062500 P 09/30/16 62.5 0.08 0.11
QCOM 160930P00063000 P 09/30/16 63.0 0.18 0.20
QCOM 160930P00063500 P 09/30/16 63.5 0.37 0.39
QCOM 160930P00064000 P 09/30/16 64.0 0.68 0.71
QCOM 160930P00064500 P 09/30/16 64.5 1.09 1.14
QCOM 160930P00065000 P 09/30/16 65.0 1.56 1.62
QCOM 160930P00065500 P 09/30/16 65.5 2.05 2.11
QCOM 160930P00066000 P 09/30/16 66.0 2.51 2.60
QCOM 160930P00066500 P 09/30/16 66.5 3.00 3.25
QCOM 160930P00067000 P 09/30/16 67.0 3.45 4.40
QCOM 160930P00067500 P 09/30/16 67.5 4.00 5.00
QCOM 160930P00068000 P 09/30/16 68.0 4.30 6.50
QCOM 160930P00068500 P 09/30/16 68.5 5.00 5.80
QCOM 160930P00069000 P 09/30/16 69.0 5.50 7.50
QCOM 160930P00069500 P 09/30/16 69.5 4.85 8.15
QCOM 160930P00070000 P 09/30/16 70.0 6.35 8.85
QCOM 160930P00070500 P 09/30/16 70.5 6.20 9.25
QCOM 160930P00071000 P 09/30/16 71.0 6.85 8.30
QCOM 161007C00055000 C 10/07/16 55.0 8.00 9.35
QCOM 161007C00055500 C 10/07/16 55.5 7.40 9.65
QCOM 161007C00056000 C 10/07/16 56.0 7.20 7.50
QCOM 161007C00056500 C 10/07/16 56.5 6.75 7.00
QCOM 161007C00057000 C 10/07/16 57.0 6.25 6.50
QCOM 161007C00057500 C 10/07/16 57.5 5.75 6.00
QCOM 161007C00058000 C 10/07/16 58.0 5.25 5.55
QCOM 161007C00058500 C 10/07/16 58.5 4.75 5.05
QCOM 161007C00059000 C 10/07/16 59.0 4.25 4.55
QCOM 161007C00059500 C 10/07/16 59.5 3.75 4.05
QCOM 161007C00060000 C 10/07/16 60.0 3.40 3.55
QCOM 161007C00060500 C 10/07/16 60.5 2.98 3.10
QCOM 161007C00061000 C 10/07/16 61.0 2.53 2.58
QCOM 161007C00061500 C 10/07/16 61.5 2.08 2.13
QCOM 161007C00062000 C 10/07/16 62.0 1.66 1.72
QCOM 161007C00062500 C 10/07/16 62.5 1.27 1.31
QCOM 161007C00063000 C 10/07/16 63.0 0.92 0.97
QCOM 161007C00063500 C 10/07/16 63.5 0.64 0.68
QCOM 161007C00064000 C 10/07/16 64.0 0.41 0.44
QCOM 161007C00064500 C 10/07/16 64.5 0.25 0.27
QCOM 161007C00065000 C 10/07/16 65.0 0.13 0.16
QCOM 161007C00065500 C 10/07/16 65.5 0.07 0.10
QCOM 161007C00066000 C 10/07/16 66.0 0.03 0.07
QCOM 161007C00066500 C 10/07/16 66.5 0.01 0.04
QCOM 161007C00067000 C 10/07/16 67.0 0.00 0.04
QCOM 161007C00067500 C 10/07/16 67.5 0.00 0.04
QCOM 161007C00068000 C 10/07/16 68.0 0.00 0.03
QCOM 161007C00068500 C 10/07/16 68.5 0.00 0.03
QCOM 161007C00069000 C 10/07/16 69.0 0.00 0.03
QCOM 161007C00069500 C 10/07/16 69.5 0.00 0.03
QCOM 161007C00070000 C 10/07/16 70.0 0.00 0.03
QCOM 161007C00070500 C 10/07/16 70.5 0.00 0.03
QCOM 161007C00071000 C 10/07/16 71.0 0.00 0.03
QCOM 161007P00055000 P 10/07/16 55.0 0.00 0.04
QCOM 161007P00055500 P 10/07/16 55.5 0.00 0.04
QCOM 161007P00056000 P 10/07/16 56.0 0.00 0.05
QCOM 161007P00056500 P 10/07/16 56.5 0.00 0.05
QCOM 161007P00057000 P 10/07/16 57.0 0.00 0.06
QCOM 161007P00057500 P 10/07/16 57.5 0.01 0.03
QCOM 161007P00058000 P 10/07/16 58.0 0.01 0.04
QCOM 161007P00058500 P 10/07/16 58.5 0.02 0.04
QCOM 161007P00059000 P 10/07/16 59.0 0.02 0.05
QCOM 161007P00059500 P 10/07/16 59.5 0.03 0.09
QCOM 161007P00060000 P 10/07/16 60.0 0.05 0.09
QCOM 161007P00060500 P 10/07/16 60.5 0.07 0.10
QCOM 161007P00061000 P 10/07/16 61.0 0.11 0.13
QCOM 161007P00061500 P 10/07/16 61.5 0.16 0.18
QCOM 161007P00062000 P 10/07/16 62.0 0.23 0.26
QCOM 161007P00062500 P 10/07/16 62.5 0.33 0.36
QCOM 161007P00063000 P 10/07/16 63.0 0.48 0.51
QCOM 161007P00063500 P 10/07/16 63.5 0.69 0.72
QCOM 161007P00064000 P 10/07/16 64.0 0.96 1.00
QCOM 161007P00064500 P 10/07/16 64.5 1.29 1.35
QCOM 161007P00065000 P 10/07/16 65.0 1.68 1.74
QCOM 161007P00065500 P 10/07/16 65.5 2.12 2.18
QCOM 161007P00066000 P 10/07/16 66.0 2.58 2.65
QCOM 161007P00066500 P 10/07/16 66.5 3.00 3.30
QCOM 161007P00067000 P 10/07/16 67.0 3.50 3.80
QCOM 161007P00067500 P 10/07/16 67.5 4.00 4.30
QCOM 161007P00068000 P 10/07/16 68.0 4.50 4.80
QCOM 161007P00068500 P 10/07/16 68.5 4.20 5.30
QCOM 161007P00069000 P 10/07/16 69.0 5.40 6.40
QCOM 161007P00069500 P 10/07/16 69.5 5.85 6.50
QCOM 161007P00070000 P 10/07/16 70.0 6.50 7.05
QCOM 161007P00070500 P 10/07/16 70.5 7.00 7.30
QCOM 161007P00071000 P 10/07/16 71.0 7.25 8.40
QCOM 161014C00055000 C 10/14/16 55.0 8.00 8.80
QCOM 161014C00055500 C 10/14/16 55.5 7.50 9.70
QCOM 161014C00056000 C 10/14/16 56.0 7.25 7.55
QCOM 161014C00056500 C 10/14/16 56.5 6.75 7.05
QCOM 161014C00057000 C 10/14/16 57.0 6.25 6.55
QCOM 161014C00057500 C 10/14/16 57.5 5.75 6.05
QCOM 161014C00058000 C 10/14/16 58.0 5.25 5.55
QCOM 161014C00058500 C 10/14/16 58.5 4.75 5.10
QCOM 161014C00059000 C 10/14/16 59.0 4.25 4.60
QCOM 161014C00059500 C 10/14/16 59.5 3.80 4.10
QCOM 161014C00060000 C 10/14/16 60.0 3.40 3.65
QCOM 161014C00060500 C 10/14/16 60.5 3.00 3.20
QCOM 161014C00061000 C 10/14/16 61.0 2.66 2.73
QCOM 161014C00061500 C 10/14/16 61.5 2.24 2.31
QCOM 161014C00062000 C 10/14/16 62.0 1.84 1.91
QCOM 161014C00062500 C 10/14/16 62.5 1.48 1.56
QCOM 161014C00063000 C 10/14/16 63.0 1.15 1.21
QCOM 161014C00063500 C 10/14/16 63.5 0.87 0.93
QCOM 161014C00064000 C 10/14/16 64.0 0.63 0.68
QCOM 161014C00064500 C 10/14/16 64.5 0.43 0.47
QCOM 161014C00065000 C 10/14/16 65.0 0.29 0.32
QCOM 161014C00065500 C 10/14/16 65.5 0.17 0.21
QCOM 161014C00066000 C 10/14/16 66.0 0.09 0.14
QCOM 161014C00066500 C 10/14/16 66.5 0.05 0.11
QCOM 161014C00067000 C 10/14/16 67.0 0.02 0.07
QCOM 161014C00067500 C 10/14/16 67.5 0.01 0.05
QCOM 161014C00068000 C 10/14/16 68.0 0.00 0.04
QCOM 161014C00068500 C 10/14/16 68.5 0.00 0.04
QCOM 161014C00069000 C 10/14/16 69.0 0.00 0.04
QCOM 161014C00069500 C 10/14/16 69.5 0.00 0.03
QCOM 161014C00070000 C 10/14/16 70.0 0.00 0.03
QCOM 161014C00070500 C 10/14/16 70.5 0.00 0.03
QCOM 161014C00071000 C 10/14/16 71.0 0.00 0.03
QCOM 161014P00055000 P 10/14/16 55.0 0.00 0.07
QCOM 161014P00055500 P 10/14/16 55.5 0.00 0.07
QCOM 161014P00056000 P 10/14/16 56.0 0.00 0.08
QCOM 161014P00056500 P 10/14/16 56.5 0.00 0.09
QCOM 161014P00057000 P 10/14/16 57.0 0.00 0.10
QCOM 161014P00057500 P 10/14/16 57.5 0.00 0.11
QCOM 161014P00058000 P 10/14/16 58.0 0.01 0.12
QCOM 161014P00058500 P 10/14/16 58.5 0.03 0.10
QCOM 161014P00059000 P 10/14/16 59.0 0.05 0.14
QCOM 161014P00059500 P 10/14/16 59.5 0.08 0.14
QCOM 161014P00060000 P 10/14/16 60.0 0.13 0.18
QCOM 161014P00060500 P 10/14/16 60.5 0.18 0.23
QCOM 161014P00061000 P 10/14/16 61.0 0.23 0.28
QCOM 161014P00061500 P 10/14/16 61.5 0.31 0.36
QCOM 161014P00062000 P 10/14/16 62.0 0.41 0.45
QCOM 161014P00062500 P 10/14/16 62.5 0.54 0.58
QCOM 161014P00063000 P 10/14/16 63.0 0.70 0.76
QCOM 161014P00063500 P 10/14/16 63.5 0.91 0.98
QCOM 161014P00064000 P 10/14/16 64.0 1.17 1.24
QCOM 161014P00064500 P 10/14/16 64.5 1.47 1.55
QCOM 161014P00065000 P 10/14/16 65.0 1.83 1.90
QCOM 161014P00065500 P 10/14/16 65.5 2.20 2.30
QCOM 161014P00066000 P 10/14/16 66.0 2.65 2.72
QCOM 161014P00066500 P 10/14/16 66.5 3.10 3.40
QCOM 161014P00067000 P 10/14/16 67.0 3.55 3.85
QCOM 161014P00067500 P 10/14/16 67.5 4.05 4.30
QCOM 161014P00068000 P 10/14/16 68.0 4.50 4.80
QCOM 161014P00068500 P 10/14/16 68.5 5.00 5.30
QCOM 161014P00069000 P 10/14/16 69.0 5.50 5.80
QCOM 161014P00069500 P 10/14/16 69.5 6.00 6.70
QCOM 161014P00070000 P 10/14/16 70.0 6.50 6.80
QCOM 161014P00070500 P 10/14/16 70.5 7.00 7.30
QCOM 161014P00071000 P 10/14/16 71.0 6.95 8.40
QCOM 161021C00030000 C 10/21/16 30.0 32.20 34.70
QCOM 161021C00035000 C 10/21/16 35.0 26.25 30.10
QCOM 161021C00040000 C 10/21/16 40.0 21.15 24.95
QCOM 161021C00041000 C 10/21/16 41.0 20.25 23.80
QCOM 161021C00042000 C 10/21/16 42.0 19.40 22.90
QCOM 161021C00043000 C 10/21/16 43.0 18.15 22.00
QCOM 161021C00044000 C 10/21/16 44.0 17.25 20.95
QCOM 161021C00045000 C 10/21/16 45.0 16.70 20.20
QCOM 161021C00046000 C 10/21/16 46.0 15.35 18.95
QCOM 161021C00047000 C 10/21/16 47.0 14.35 18.00
QCOM 161021C00048000 C 10/21/16 48.0 14.75 16.35
QCOM 161021C00049000 C 10/21/16 49.0 13.20 15.80
QCOM 161021C00050000 C 10/21/16 50.0 12.65 14.10
QCOM 161021C00052500 C 10/21/16 52.5 10.25 11.25
QCOM 161021C00055000 C 10/21/16 55.0 8.25 8.55
QCOM 161021C00055500 C 10/21/16 55.5 7.55 8.40
QCOM 161021C00056000 C 10/21/16 56.0 7.25 7.60
QCOM 161021C00056500 C 10/21/16 56.5 6.80 7.10
QCOM 161021C00057000 C 10/21/16 57.0 6.25 6.60
QCOM 161021C00057500 C 10/21/16 57.5 5.80 6.10
QCOM 161021C00058000 C 10/21/16 58.0 5.30 5.65
QCOM 161021C00058500 C 10/21/16 58.5 4.85 5.15
QCOM 161021C00059000 C 10/21/16 59.0 4.40 4.70
QCOM 161021C00059500 C 10/21/16 59.5 3.90 4.20
QCOM 161021C00060000 C 10/21/16 60.0 3.60 3.75
QCOM 161021C00060500 C 10/21/16 60.5 3.20 3.30
QCOM 161021C00061000 C 10/21/16 61.0 2.82 2.86
QCOM 161021C00061500 C 10/21/16 61.5 2.42 2.45
QCOM 161021C00062000 C 10/21/16 62.0 2.04 2.07
QCOM 161021C00062500 C 10/21/16 62.5 1.69 1.72
QCOM 161021C00063000 C 10/21/16 63.0 1.37 1.40
QCOM 161021C00063500 C 10/21/16 63.5 1.08 1.11
QCOM 161021C00064000 C 10/21/16 64.0 0.84 0.86
QCOM 161021C00064500 C 10/21/16 64.5 0.62 0.65
QCOM 161021C00065000 C 10/21/16 65.0 0.45 0.48
QCOM 161021C00065500 C 10/21/16 65.5 0.32 0.35
QCOM 161021C00066000 C 10/21/16 66.0 0.22 0.25
QCOM 161021C00066500 C 10/21/16 66.5 0.15 0.17
QCOM 161021C00067000 C 10/21/16 67.0 0.10 0.12
QCOM 161021C00067500 C 10/21/16 67.5 0.06 0.08
QCOM 161021C00068000 C 10/21/16 68.0 0.04 0.05
QCOM 161021C00068500 C 10/21/16 68.5 0.03 0.04
QCOM 161021C00069000 C 10/21/16 69.0 0.01 0.03
QCOM 161021C00069500 C 10/21/16 69.5 0.00 0.04
QCOM 161021C00070000 C 10/21/16 70.0 0.00 0.04
QCOM 161021C00072500 C 10/21/16 72.5 0.00 0.03
QCOM 161021C00075000 C 10/21/16 75.0 0.00 0.03
QCOM 161021C00080000 C 10/21/16 80.0 0.00 0.03
QCOM 161021C00085000 C 10/21/16 85.0 0.00 0.03
QCOM 161021C00090000 C 10/21/16 90.0 0.00 0.03
QCOM 161021P00030000 P 10/21/16 30.0 0.00 0.03
QCOM 161021P00035000 P 10/21/16 35.0 0.00 0.03
QCOM 161021P00040000 P 10/21/16 40.0 0.00 0.03
QCOM 161021P00041000 P 10/21/16 41.0 0.00 0.03
QCOM 161021P00042000 P 10/21/16 42.0 0.00 0.03
QCOM 161021P00043000 P 10/21/16 43.0 0.00 0.03
QCOM 161021P00044000 P 10/21/16 44.0 0.00 0.03
QCOM 161021P00045000 P 10/21/16 45.0 0.00 0.04
QCOM 161021P00046000 P 10/21/16 46.0 0.00 0.04
QCOM 161021P00047000 P 10/21/16 47.0 0.00 0.04
QCOM 161021P00048000 P 10/21/16 48.0 0.00 0.04
QCOM 161021P00049000 P 10/21/16 49.0 0.00 0.04
QCOM 161021P00050000 P 10/21/16 50.0 0.00 0.04
QCOM 161021P00052500 P 10/21/16 52.5 0.00 0.05
QCOM 161021P00055000 P 10/21/16 55.0 0.02 0.04
QCOM 161021P00055500 P 10/21/16 55.5 0.03 0.05
QCOM 161021P00056000 P 10/21/16 56.0 0.04 0.06
QCOM 161021P00056500 P 10/21/16 56.5 0.05 0.07
QCOM 161021P00057000 P 10/21/16 57.0 0.06 0.08
QCOM 161021P00057500 P 10/21/16 57.5 0.08 0.10
QCOM 161021P00058000 P 10/21/16 58.0 0.10 0.12
QCOM 161021P00058500 P 10/21/16 58.5 0.12 0.14
QCOM 161021P00059000 P 10/21/16 59.0 0.15 0.17
QCOM 161021P00059500 P 10/21/16 59.5 0.19 0.21
QCOM 161021P00060000 P 10/21/16 60.0 0.24 0.26
QCOM 161021P00060500 P 10/21/16 60.5 0.30 0.32
QCOM 161021P00061000 P 10/21/16 61.0 0.38 0.40
QCOM 161021P00061500 P 10/21/16 61.5 0.47 0.49
QCOM 161021P00062000 P 10/21/16 62.0 0.59 0.62
QCOM 161021P00062500 P 10/21/16 62.5 0.74 0.76
QCOM 161021P00063000 P 10/21/16 63.0 0.92 0.94
QCOM 161021P00063500 P 10/21/16 63.5 1.13 1.15
QCOM 161021P00064000 P 10/21/16 64.0 1.38 1.40
QCOM 161021P00064500 P 10/21/16 64.5 1.66 1.70
QCOM 161021P00065000 P 10/21/16 65.0 1.99 2.03
QCOM 161021P00065500 P 10/21/16 65.5 2.35 2.40
QCOM 161021P00066000 P 10/21/16 66.0 2.76 2.82
QCOM 161021P00066500 P 10/21/16 66.5 3.15 3.25
QCOM 161021P00067000 P 10/21/16 67.0 3.60 3.90
QCOM 161021P00067500 P 10/21/16 67.5 4.05 4.40
QCOM 161021P00068000 P 10/21/16 68.0 4.55 4.85
QCOM 161021P00068500 P 10/21/16 68.5 5.05 5.30
QCOM 161021P00069000 P 10/21/16 69.0 5.50 5.80
QCOM 161021P00069500 P 10/21/16 69.5 6.00 6.30
QCOM 161021P00070000 P 10/21/16 70.0 6.50 6.80
QCOM 161021P00072500 P 10/21/16 72.5 7.65 10.70
QCOM 161021P00075000 P 10/21/16 75.0 10.10 13.75
QCOM 161021P00080000 P 10/21/16 80.0 14.85 18.65
QCOM 161021P00085000 P 10/21/16 85.0 20.10 23.75
QCOM 161021P00090000 P 10/21/16 90.0 25.70 27.70
QCOM 161028C00050000 C 10/28/16 50.0 12.75 14.20
QCOM 161028C00055000 C 10/28/16 55.0 7.90 8.85
QCOM 161028C00056000 C 10/28/16 56.0 7.30 7.65
QCOM 161028C00057000 C 10/28/16 57.0 6.35 6.65
QCOM 161028C00058000 C 10/28/16 58.0 5.40 5.70
QCOM 161028C00058500 C 10/28/16 58.5 4.90 5.25
QCOM 161028C00059000 C 10/28/16 59.0 4.50 4.80
QCOM 161028C00059500 C 10/28/16 59.5 4.00 4.35
QCOM 161028C00060000 C 10/28/16 60.0 3.60 3.90
QCOM 161028C00060500 C 10/28/16 60.5 3.20 3.45
QCOM 161028C00061000 C 10/28/16 61.0 2.95 3.05
QCOM 161028C00061500 C 10/28/16 61.5 2.56 2.61
QCOM 161028C00062000 C 10/28/16 62.0 2.19 2.23
QCOM 161028C00062500 C 10/28/16 62.5 1.84 1.89
QCOM 161028C00063000 C 10/28/16 63.0 1.53 1.56
QCOM 161028C00063500 C 10/28/16 63.5 1.24 1.28
QCOM 161028C00064000 C 10/28/16 64.0 0.99 1.02
QCOM 161028C00064500 C 10/28/16 64.5 0.78 0.80
QCOM 161028C00065000 C 10/28/16 65.0 0.58 0.62
QCOM 161028C00065500 C 10/28/16 65.5 0.43 0.47
QCOM 161028C00066000 C 10/28/16 66.0 0.31 0.35
QCOM 161028C00066500 C 10/28/16 66.5 0.22 0.26
QCOM 161028C00067000 C 10/28/16 67.0 0.14 0.21
QCOM 161028C00067500 C 10/28/16 67.5 0.08 0.17
QCOM 161028C00068000 C 10/28/16 68.0 0.05 0.14
QCOM 161028C00068500 C 10/28/16 68.5 0.02 0.10
QCOM 161028C00069000 C 10/28/16 69.0 0.00 0.08
QCOM 161028C00069500 C 10/28/16 69.5 0.00 0.06
QCOM 161028C00070000 C 10/28/16 70.0 0.00 0.05
QCOM 161028C00070500 C 10/28/16 70.5 0.00 0.04
QCOM 161028C00071000 C 10/28/16 71.0 0.00 0.04
QCOM 161028P00050000 P 10/28/16 50.0 0.00 0.06
QCOM 161028P00055000 P 10/28/16 55.0 0.02 0.13
QCOM 161028P00056000 P 10/28/16 56.0 0.03 0.17
QCOM 161028P00057000 P 10/28/16 57.0 0.07 0.19
QCOM 161028P00058000 P 10/28/16 58.0 0.15 0.21
QCOM 161028P00058500 P 10/28/16 58.5 0.19 0.24
QCOM 161028P00059000 P 10/28/16 59.0 0.23 0.29
QCOM 161028P00059500 P 10/28/16 59.5 0.27 0.32
QCOM 161028P00060000 P 10/28/16 60.0 0.33 0.38
QCOM 161028P00060500 P 10/28/16 60.5 0.41 0.46
QCOM 161028P00061000 P 10/28/16 61.0 0.50 0.54
QCOM 161028P00061500 P 10/28/16 61.5 0.60 0.63
QCOM 161028P00062000 P 10/28/16 62.0 0.73 0.76
QCOM 161028P00062500 P 10/28/16 62.5 0.89 0.92
QCOM 161028P00063000 P 10/28/16 63.0 1.07 1.10
QCOM 161028P00063500 P 10/28/16 63.5 1.28 1.32
QCOM 161028P00064000 P 10/28/16 64.0 1.53 1.57
QCOM 161028P00064500 P 10/28/16 64.5 1.80 1.85
QCOM 161028P00065000 P 10/28/16 65.0 2.12 2.17
QCOM 161028P00065500 P 10/28/16 65.5 2.46 2.53
QCOM 161028P00066000 P 10/28/16 66.0 2.84 3.10
QCOM 161028P00066500 P 10/28/16 66.5 3.20 3.55
QCOM 161028P00067000 P 10/28/16 67.0 3.65 3.95
QCOM 161028P00067500 P 10/28/16 67.5 4.10 4.40
QCOM 161028P00068000 P 10/28/16 68.0 4.55 4.90
QCOM 161028P00068500 P 10/28/16 68.5 5.05 5.35
QCOM 161028P00069000 P 10/28/16 69.0 5.50 5.85
QCOM 161028P00069500 P 10/28/16 69.5 6.00 6.30
QCOM 161028P00070000 P 10/28/16 70.0 6.50 6.80
QCOM 161028P00070500 P 10/28/16 70.5 7.00 7.30
QCOM 161028P00071000 P 10/28/16 71.0 7.15 8.10
QCOM 161104C00056000 C 11/04/16 56.0 7.15 8.15
QCOM 161104C00056500 C 11/04/16 56.5 7.10 7.40
QCOM 161104C00057000 C 11/04/16 57.0 6.60 6.95
QCOM 161104C00057500 C 11/04/16 57.5 6.20 6.55
QCOM 161104C00058000 C 11/04/16 58.0 5.80 6.10
QCOM 161104C00058500 C 11/04/16 58.5 5.35 5.65
QCOM 161104C00059000 C 11/04/16 59.0 5.00 5.25
QCOM 161104C00059500 C 11/04/16 59.5 4.60 4.85
QCOM 161104C00060000 C 11/04/16 60.0 4.15 4.45
QCOM 161104C00060500 C 11/04/16 60.5 3.80 4.05
QCOM 161104C00061000 C 11/04/16 61.0 3.50 3.70
QCOM 161104C00061500 C 11/04/16 61.5 3.15 3.35
QCOM 161104C00062000 C 11/04/16 62.0 2.93 3.05
QCOM 161104C00062500 C 11/04/16 62.5 2.61 2.69
QCOM 161104C00063000 C 11/04/16 63.0 2.33 2.40
QCOM 161104C00063500 C 11/04/16 63.5 2.06 2.13
QCOM 161104C00064000 C 11/04/16 64.0 1.81 1.86
QCOM 161104C00064500 C 11/04/16 64.5 1.58 1.63
QCOM 161104C00065000 C 11/04/16 65.0 1.37 1.41
QCOM 161104C00065500 C 11/04/16 65.5 1.17 1.22
QCOM 161104C00066000 C 11/04/16 66.0 1.00 1.04
QCOM 161104C00066500 C 11/04/16 66.5 0.83 0.89
QCOM 161104C00067000 C 11/04/16 67.0 0.70 0.75
QCOM 161104C00067500 C 11/04/16 67.5 0.57 0.63
QCOM 161104C00068000 C 11/04/16 68.0 0.47 0.53
QCOM 161104C00068500 C 11/04/16 68.5 0.39 0.44
QCOM 161104C00069000 C 11/04/16 69.0 0.32 0.37
QCOM 161104C00069500 C 11/04/16 69.5 0.26 0.37
QCOM 161104C00070000 C 11/04/16 70.0 0.21 0.33
QCOM 161104C00070500 C 11/04/16 70.5 0.14 0.28
QCOM 161104C00071000 C 11/04/16 71.0 0.11 0.24
QCOM 161104P00056000 P 11/04/16 56.0 0.24 0.41
QCOM 161104P00056500 P 11/04/16 56.5 0.33 0.44
QCOM 161104P00057000 P 11/04/16 57.0 0.37 0.50
QCOM 161104P00057500 P 11/04/16 57.5 0.46 0.53
QCOM 161104P00058000 P 11/04/16 58.0 0.54 0.60
QCOM 161104P00058500 P 11/04/16 58.5 0.59 0.67
QCOM 161104P00059000 P 11/04/16 59.0 0.64 0.74
QCOM 161104P00059500 P 11/04/16 59.5 0.79 0.84
QCOM 161104P00060000 P 11/04/16 60.0 0.87 0.93
QCOM 161104P00060500 P 11/04/16 60.5 1.00 1.05
QCOM 161104P00061000 P 11/04/16 61.0 1.14 1.19
QCOM 161104P00061500 P 11/04/16 61.5 1.27 1.33
QCOM 161104P00062000 P 11/04/16 62.0 1.46 1.53
QCOM 161104P00062500 P 11/04/16 62.5 1.64 1.71
QCOM 161104P00063000 P 11/04/16 63.0 1.85 1.91
QCOM 161104P00063500 P 11/04/16 63.5 2.08 2.15
QCOM 161104P00064000 P 11/04/16 64.0 2.33 2.39
QCOM 161104P00064500 P 11/04/16 64.5 2.60 2.66
QCOM 161104P00065000 P 11/04/16 65.0 2.88 3.10
QCOM 161104P00065500 P 11/04/16 65.5 3.15 3.40
QCOM 161104P00066000 P 11/04/16 66.0 3.50 3.75
QCOM 161104P00066500 P 11/04/16 66.5 3.85 4.10
QCOM 161104P00067000 P 11/04/16 67.0 4.20 4.50
QCOM 161104P00067500 P 11/04/16 67.5 4.55 4.85
QCOM 161104P00068000 P 11/04/16 68.0 4.95 5.30
QCOM 161104P00068500 P 11/04/16 68.5 5.40 5.70
QCOM 161104P00069000 P 11/04/16 69.0 5.80 6.10
QCOM 161104P00069500 P 11/04/16 69.5 6.25 6.55
QCOM 161104P00070000 P 11/04/16 70.0 6.70 7.05
QCOM 161104P00070500 P 11/04/16 70.5 7.15 7.50
QCOM 161104P00071000 P 11/04/16 71.0 7.30 8.40
QCOM 161118C00045000 C 11/18/16 45.0 17.00 19.75
QCOM 161118C00050000 C 11/18/16 50.0 12.00 14.70
QCOM 161118C00052500 C 11/18/16 52.5 10.20 12.20
QCOM 161118C00055000 C 11/18/16 55.0 8.40 9.10
QCOM 161118C00057500 C 11/18/16 57.5 6.40 6.70
QCOM 161118C00060000 C 11/18/16 60.0 4.50 4.65
QCOM 161118C00062500 C 11/18/16 62.5 2.88 2.92
QCOM 161118C00065000 C 11/18/16 65.0 1.60 1.63
QCOM 161118C00067500 C 11/18/16 67.5 0.76 0.79
QCOM 161118C00070000 C 11/18/16 70.0 0.32 0.34
QCOM 161118C00072500 C 11/18/16 72.5 0.13 0.14
QCOM 161118C00075000 C 11/18/16 75.0 0.05 0.06
QCOM 161118C00080000 C 11/18/16 80.0 0.00 0.04
QCOM 161118C00085000 C 11/18/16 85.0 0.00 0.03
QCOM 161118C00090000 C 11/18/16 90.0 0.00 0.03
QCOM 161118P00045000 P 11/18/16 45.0 0.04 0.05
QCOM 161118P00050000 P 11/18/16 50.0 0.12 0.14
QCOM 161118P00052500 P 11/18/16 52.5 0.21 0.22
QCOM 161118P00055000 P 11/18/16 55.0 0.36 0.38
QCOM 161118P00057500 P 11/18/16 57.5 0.63 0.65
QCOM 161118P00060000 P 11/18/16 60.0 1.10 1.13
QCOM 161118P00062500 P 11/18/16 62.5 1.89 1.93
QCOM 161118P00065000 P 11/18/16 65.0 3.05 3.15
QCOM 161118P00067500 P 11/18/16 67.5 4.75 4.85
QCOM 161118P00070000 P 11/18/16 70.0 6.75 7.05
QCOM 161118P00072500 P 11/18/16 72.5 8.90 9.65
QCOM 161118P00075000 P 11/18/16 75.0 10.85 13.70
QCOM 161118P00080000 P 11/18/16 80.0 15.55 19.05
QCOM 161118P00085000 P 11/18/16 85.0 20.45 23.85
QCOM 161118P00090000 P 11/18/16 90.0 25.55 28.80
QCOM 161216C00045000 C 12/16/16 45.0 16.45 19.25
QCOM 161216C00050000 C 12/16/16 50.0 11.55 14.45
QCOM 161216C00052500 C 12/16/16 52.5 10.55 11.55
QCOM 161216C00055000 C 12/16/16 55.0 8.55 9.10
QCOM 161216C00057500 C 12/16/16 57.5 6.50 6.85
QCOM 161216C00060000 C 12/16/16 60.0 4.60 4.85
QCOM 161216C00062500 C 12/16/16 62.5 3.05 3.15
QCOM 161216C00065000 C 12/16/16 65.0 1.80 1.85
QCOM 161216C00067500 C 12/16/16 67.5 0.95 0.98
QCOM 161216C00070000 C 12/16/16 70.0 0.45 0.47
QCOM 161216C00072500 C 12/16/16 72.5 0.19 0.22
QCOM 161216C00075000 C 12/16/16 75.0 0.07 0.10
QCOM 161216P00045000 P 12/16/16 45.0 0.09 0.12
QCOM 161216P00050000 P 12/16/16 50.0 0.23 0.27
QCOM 161216P00052500 P 12/16/16 52.5 0.39 0.41
QCOM 161216P00055000 P 12/16/16 55.0 0.61 0.63
QCOM 161216P00057500 P 12/16/16 57.5 0.97 1.00
QCOM 161216P00060000 P 12/16/16 60.0 1.54 1.59
QCOM 161216P00062500 P 12/16/16 62.5 2.44 2.49
QCOM 161216P00065000 P 12/16/16 65.0 3.70 3.80
QCOM 161216P00067500 P 12/16/16 67.5 5.35 5.50
QCOM 161216P00070000 P 12/16/16 70.0 7.25 7.95
QCOM 161216P00072500 P 12/16/16 72.5 9.20 10.30
QCOM 161216P00075000 P 12/16/16 75.0 11.05 12.85
QCOM 170120C00023000 C 01/20/17 23.0 39.05 41.40
QCOM 170120C00025000 C 01/20/17 25.0 36.00 40.25
QCOM 170120C00030000 C 01/20/17 30.0 32.30 34.50
QCOM 170120C00035000 C 01/20/17 35.0 27.35 29.50
QCOM 170120C00040000 C 01/20/17 40.0 22.55 24.45
QCOM 170120C00045000 C 01/20/17 45.0 17.80 18.70
QCOM 170120C00050000 C 01/20/17 50.0 13.50 13.85
QCOM 170120C00052500 C 01/20/17 52.5 11.15 11.45
QCOM 170120C00055000 C 01/20/17 55.0 8.90 9.20
QCOM 170120C00057500 C 01/20/17 57.5 6.95 7.05
QCOM 170120C00060000 C 01/20/17 60.0 5.05 5.15
QCOM 170120C00062500 C 01/20/17 62.5 3.45 3.55
QCOM 170120C00065000 C 01/20/17 65.0 2.19 2.23
QCOM 170120C00067500 C 01/20/17 67.5 1.27 1.30
QCOM 170120C00070000 C 01/20/17 70.0 0.69 0.72
QCOM 170120C00072500 C 01/20/17 72.5 0.35 0.38
QCOM 170120C00075000 C 01/20/17 75.0 0.17 0.19
QCOM 170120C00077500 C 01/20/17 77.5 0.08 0.10
QCOM 170120C00080000 C 01/20/17 80.0 0.03 0.05
QCOM 170120C00082500 C 01/20/17 82.5 0.00 0.06
QCOM 170120C00085000 C 01/20/17 85.0 0.00 0.04
QCOM 170120C00090000 C 01/20/17 90.0 0.00 0.03
QCOM 170120C00095000 C 01/20/17 95.0 0.00 0.03
QCOM 170120C00100000 C 01/20/17 100.0 0.00 0.02
QCOM 170120C00105000 C 01/20/17 105.0 0.00 0.02
QCOM 170120C00110000 C 01/20/17 110.0 0.00 0.02
QCOM 170120P00023000 P 01/20/17 23.0 0.00 0.04
QCOM 170120P00025000 P 01/20/17 25.0 0.00 0.04
QCOM 170120P00030000 P 01/20/17 30.0 0.02 0.04
QCOM 170120P00035000 P 01/20/17 35.0 0.07 0.09
QCOM 170120P00040000 P 01/20/17 40.0 0.11 0.14
QCOM 170120P00045000 P 01/20/17 45.0 0.24 0.25
QCOM 170120P00050000 P 01/20/17 50.0 0.44 0.45
QCOM 170120P00052500 P 01/20/17 52.5 0.62 0.63
QCOM 170120P00055000 P 01/20/17 55.0 0.87 0.90
QCOM 170120P00057500 P 01/20/17 57.5 1.30 1.33
QCOM 170120P00060000 P 01/20/17 60.0 1.94 1.97
QCOM 170120P00062500 P 01/20/17 62.5 2.86 2.90
QCOM 170120P00065000 P 01/20/17 65.0 4.10 4.20
QCOM 170120P00067500 P 01/20/17 67.5 5.70 5.80
QCOM 170120P00070000 P 01/20/17 70.0 7.50 7.95
QCOM 170120P00072500 P 01/20/17 72.5 9.55 10.30
QCOM 170120P00075000 P 01/20/17 75.0 11.50 12.95
QCOM 170120P00077500 P 01/20/17 77.5 13.85 15.40
QCOM 170120P00080000 P 01/20/17 80.0 16.30 17.85
QCOM 170120P00082500 P 01/20/17 82.5 18.75 20.25
QCOM 170120P00085000 P 01/20/17 85.0 21.10 23.10
QCOM 170120P00090000 P 01/20/17 90.0 26.00 28.15
QCOM 170120P00095000 P 01/20/17 95.0 30.85 33.15
QCOM 170120P00100000 P 01/20/17 100.0 35.70 38.30
QCOM 170120P00105000 P 01/20/17 105.0 40.60 43.30
QCOM 170120P00110000 P 01/20/17 110.0 45.55 48.35
QCOM 170317C00030000 C 03/17/17 30.0 32.35 34.45
QCOM 170317C00035000 C 03/17/17 35.0 26.00 30.30
QCOM 170317C00040000 C 03/17/17 40.0 21.45 25.35
QCOM 170317C00045000 C 03/17/17 45.0 17.75 20.15
QCOM 170317C00050000 C 03/17/17 50.0 13.25 14.55
QCOM 170317C00052500 C 03/17/17 52.5 11.10 12.25
QCOM 170317C00055000 C 03/17/17 55.0 9.25 9.65
QCOM 170317C00057500 C 03/17/17 57.5 7.45 7.70
QCOM 170317C00060000 C 03/17/17 60.0 5.70 5.90
QCOM 170317C00062500 C 03/17/17 62.5 4.20 4.35
QCOM 170317C00065000 C 03/17/17 65.0 2.94 3.05
QCOM 170317C00067500 C 03/17/17 67.5 1.95 2.09
QCOM 170317C00070000 C 03/17/17 70.0 1.23 1.32
QCOM 170317C00072500 C 03/17/17 72.5 0.73 0.82
QCOM 170317C00075000 C 03/17/17 75.0 0.41 0.49
QCOM 170317C00080000 C 03/17/17 80.0 0.10 0.19
QCOM 170317P00030000 P 03/17/17 30.0 0.04 0.11
QCOM 170317P00035000 P 03/17/17 35.0 0.12 0.22
QCOM 170317P00040000 P 03/17/17 40.0 0.25 0.37
QCOM 170317P00045000 P 03/17/17 45.0 0.46 0.56
QCOM 170317P00050000 P 03/17/17 50.0 0.82 0.94
QCOM 170317P00052500 P 03/17/17 52.5 1.14 1.25
QCOM 170317P00055000 P 03/17/17 55.0 1.55 1.66
QCOM 170317P00057500 P 03/17/17 57.5 2.14 2.23
QCOM 170317P00060000 P 03/17/17 60.0 2.89 3.05
QCOM 170317P00062500 P 03/17/17 62.5 3.90 4.10
QCOM 170317P00065000 P 03/17/17 65.0 5.15 5.35
QCOM 170317P00067500 P 03/17/17 67.5 6.70 6.90
QCOM 170317P00070000 P 03/17/17 70.0 8.45 8.70
QCOM 170317P00072500 P 03/17/17 72.5 10.15 11.25
QCOM 170317P00075000 P 03/17/17 75.0 12.10 13.55
QCOM 170317P00080000 P 03/17/17 80.0 16.70 18.30
QCOM 170421C00035000 C 04/21/17 35.0 27.55 29.50
QCOM 170421C00040000 C 04/21/17 40.0 21.10 25.35
QCOM 170421C00045000 C 04/21/17 45.0 18.05 19.45
QCOM 170421C00050000 C 04/21/17 50.0 13.40 14.85
QCOM 170421C00052500 C 04/21/17 52.5 11.60 12.15
QCOM 170421C00055000 C 04/21/17 55.0 9.60 10.00
QCOM 170421C00057500 C 04/21/17 57.5 7.70 8.10
QCOM 170421C00060000 C 04/21/17 60.0 6.20 6.35
QCOM 170421C00062500 C 04/21/17 62.5 4.70 4.80
QCOM 170421C00065000 C 04/21/17 65.0 3.45 3.55
QCOM 170421C00067500 C 04/21/17 67.5 2.39 2.52
QCOM 170421C00070000 C 04/21/17 70.0 1.60 1.74
QCOM 170421C00072500 C 04/21/17 72.5 1.04 1.17
QCOM 170421C00075000 C 04/21/17 75.0 0.64 0.74
QCOM 170421C00080000 C 04/21/17 80.0 0.22 0.30
QCOM 170421C00085000 C 04/21/17 85.0 0.07 0.12
QCOM 170421C00090000 C 04/21/17 90.0 0.01 0.06
QCOM 170421P00035000 P 04/21/17 35.0 0.21 0.28
QCOM 170421P00040000 P 04/21/17 40.0 0.38 0.45
QCOM 170421P00045000 P 04/21/17 45.0 0.65 0.72
QCOM 170421P00050000 P 04/21/17 50.0 1.13 1.19
QCOM 170421P00052500 P 04/21/17 52.5 1.49 1.56
QCOM 170421P00055000 P 04/21/17 55.0 1.97 2.05
QCOM 170421P00057500 P 04/21/17 57.5 2.61 2.68
QCOM 170421P00060000 P 04/21/17 60.0 3.40 3.55
QCOM 170421P00062500 P 04/21/17 62.5 4.45 4.55
QCOM 170421P00065000 P 04/21/17 65.0 5.70 5.85
QCOM 170421P00067500 P 04/21/17 67.5 7.15 7.35
QCOM 170421P00070000 P 04/21/17 70.0 8.90 9.05
QCOM 170421P00072500 P 04/21/17 72.5 10.75 11.30
QCOM 170421P00075000 P 04/21/17 75.0 12.40 13.75
QCOM 170421P00080000 P 04/21/17 80.0 16.85 18.85
QCOM 170421P00085000 P 04/21/17 85.0 20.60 24.45
QCOM 170421P00090000 P 04/21/17 90.0 26.35 28.70
QCOM 170616C00035000 C 06/16/17 35.0 27.35 29.70
QCOM 170616C00040000 C 06/16/17 40.0 21.30 25.40
QCOM 170616C00045000 C 06/16/17 45.0 18.20 19.55
QCOM 170616C00050000 C 06/16/17 50.0 13.70 14.90
QCOM 170616C00052500 C 06/16/17 52.5 11.85 12.35
QCOM 170616C00055000 C 06/16/17 55.0 9.85 10.30
QCOM 170616C00057500 C 06/16/17 57.5 8.00 8.45
QCOM 170616C00060000 C 06/16/17 60.0 6.60 6.75
QCOM 170616C00062500 C 06/16/17 62.5 5.15 5.30
QCOM 170616C00065000 C 06/16/17 65.0 3.90 4.05
QCOM 170616C00067500 C 06/16/17 67.5 2.89 2.99
QCOM 170616C00070000 C 06/16/17 70.0 2.06 2.15
QCOM 170616C00072500 C 06/16/17 72.5 1.38 1.51
QCOM 170616C00075000 C 06/16/17 75.0 0.95 1.04
QCOM 170616C00080000 C 06/16/17 80.0 0.39 0.45
QCOM 170616C00085000 C 06/16/17 85.0 0.15 0.20
QCOM 170616C00090000 C 06/16/17 90.0 0.04 0.09
QCOM 170616P00035000 P 06/16/17 35.0 0.35 0.40
QCOM 170616P00040000 P 06/16/17 40.0 0.58 0.64
QCOM 170616P00045000 P 06/16/17 45.0 0.93 1.01
QCOM 170616P00050000 P 06/16/17 50.0 1.52 1.63
QCOM 170616P00052500 P 06/16/17 52.5 1.96 2.06
QCOM 170616P00055000 P 06/16/17 55.0 2.53 2.61
QCOM 170616P00057500 P 06/16/17 57.5 3.20 3.35
QCOM 170616P00060000 P 06/16/17 60.0 4.10 4.25
QCOM 170616P00062500 P 06/16/17 62.5 5.15 5.30
QCOM 170616P00065000 P 06/16/17 65.0 6.45 6.60
QCOM 170616P00067500 P 06/16/17 67.5 7.95 8.10
QCOM 170616P00070000 P 06/16/17 70.0 9.65 9.75
QCOM 170616P00072500 P 06/16/17 72.5 11.50 11.65
QCOM 170616P00075000 P 06/16/17 75.0 13.50 14.00
QCOM 170616P00080000 P 06/16/17 80.0 17.35 18.85
QCOM 170616P00085000 P 06/16/17 85.0 21.00 24.85
QCOM 170616P00090000 P 06/16/17 90.0 25.90 29.00
QCOM 180119C00023000 C 01/19/18 23.0 38.70 41.90
QCOM 180119C00025000 C 01/19/18 25.0 36.00 40.95
QCOM 180119C00030000 C 01/19/18 30.0 31.80 34.90
QCOM 180119C00035000 C 01/19/18 35.0 26.85 30.05
QCOM 180119C00040000 C 01/19/18 40.0 21.50 25.40
QCOM 180119C00045000 C 01/19/18 45.0 18.40 19.90
QCOM 180119C00050000 C 01/19/18 50.0 14.75 15.30
QCOM 180119C00052500 C 01/19/18 52.5 12.70 13.35
QCOM 180119C00055000 C 01/19/18 55.0 10.95 11.50
QCOM 180119C00057500 C 01/19/18 57.5 9.60 9.85
QCOM 180119C00060000 C 01/19/18 60.0 8.10 8.30
QCOM 180119C00062500 C 01/19/18 62.5 6.75 6.95
QCOM 180119C00065000 C 01/19/18 65.0 5.55 5.75
QCOM 180119C00067500 C 01/19/18 67.5 4.50 4.70
QCOM 180119C00070000 C 01/19/18 70.0 3.60 3.75
QCOM 180119C00072500 C 01/19/18 72.5 2.76 3.00
QCOM 180119C00075000 C 01/19/18 75.0 2.14 2.35
QCOM 180119C00080000 C 01/19/18 80.0 1.31 1.42
QCOM 180119C00085000 C 01/19/18 85.0 0.70 0.85
QCOM 180119C00090000 C 01/19/18 90.0 0.38 0.50
QCOM 180119P00023000 P 01/19/18 23.0 0.29 0.35
QCOM 180119P00025000 P 01/19/18 25.0 0.36 0.42
QCOM 180119P00030000 P 01/19/18 30.0 0.59 0.65
QCOM 180119P00035000 P 01/19/18 35.0 0.91 0.98
QCOM 180119P00040000 P 01/19/18 40.0 1.38 1.45
QCOM 180119P00045000 P 01/19/18 45.0 2.06 2.20
QCOM 180119P00050000 P 01/19/18 50.0 3.05 3.15
QCOM 180119P00052500 P 01/19/18 52.5 3.65 3.80
QCOM 180119P00055000 P 01/19/18 55.0 4.40 4.55
QCOM 180119P00057500 P 01/19/18 57.5 5.30 5.45
QCOM 180119P00060000 P 01/19/18 60.0 6.30 6.45
QCOM 180119P00062500 P 01/19/18 62.5 7.50 7.65
QCOM 180119P00065000 P 01/19/18 65.0 8.80 8.95
QCOM 180119P00067500 P 01/19/18 67.5 10.25 10.40
QCOM 180119P00070000 P 01/19/18 70.0 11.85 12.00
QCOM 180119P00072500 P 01/19/18 72.5 13.55 13.75
QCOM 180119P00075000 P 01/19/18 75.0 15.40 15.60
QCOM 180119P00080000 P 01/19/18 80.0 17.70 20.30
QCOM 180119P00085000 P 01/19/18 85.0 21.85 25.85
QCOM 180119P00090000 P 01/19/18 90.0 26.50 31.00
QCOM 190118C00035000 C 01/18/19 35.0 26.05 30.45
QCOM 190118C00040000 C 01/18/19 40.0 21.00 25.80
QCOM 190118C00045000 C 01/18/19 45.0 17.10 20.85
QCOM 190118C00050000 C 01/18/19 50.0 15.15 16.55
QCOM 190118C00052500 C 01/18/19 52.5 13.35 14.95
QCOM 190118C00055000 C 01/18/19 55.0 11.75 13.40
QCOM 190118C00057500 C 01/18/19 57.5 10.00 11.90
QCOM 190118C00060000 C 01/18/19 60.0 8.55 10.10
QCOM 190118C00062500 C 01/18/19 62.5 7.60 9.30
QCOM 190118C00065000 C 01/18/19 65.0 6.10 7.70
QCOM 190118C00067500 C 01/18/19 67.5 5.50 6.65
QCOM 190118C00070000 C 01/18/19 70.0 4.30 5.75
QCOM 190118C00075000 C 01/18/19 75.0 3.20 4.20
QCOM 190118C00080000 C 01/18/19 80.0 2.05 3.05
QCOM 190118C00085000 C 01/18/19 85.0 1.52 2.25
QCOM 190118P00035000 P 01/18/19 35.0 1.48 2.23
QCOM 190118P00040000 P 01/18/19 40.0 2.40 2.98
QCOM 190118P00045000 P 01/18/19 45.0 3.50 4.00
QCOM 190118P00050000 P 01/18/19 50.0 4.35 5.60
QCOM 190118P00052500 P 01/18/19 52.5 5.70 6.50
QCOM 190118P00055000 P 01/18/19 55.0 6.65 7.35
QCOM 190118P00057500 P 01/18/19 57.5 7.50 8.45
QCOM 190118P00060000 P 01/18/19 60.0 8.35 9.60
QCOM 190118P00062500 P 01/18/19 62.5 9.60 11.50
QCOM 190118P00065000 P 01/18/19 65.0 10.95 12.85
QCOM 190118P00067500 P 01/18/19 67.5 12.60 14.35
QCOM 190118P00070000 P 01/18/19 70.0 14.15 15.55
QCOM 190118P00075000 P 01/18/19 75.0 17.40 19.40
QCOM 190118P00080000 P 01/18/19 80.0 21.40 23.40
QCOM 190118P00085000 P 01/18/19 85.0 24.85 27.45

OPRA data is delayed 15 minutes.