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 (2016-06-17)Premium Content

Qualcomm Inc (QCOM)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QCOM 160701C00043000 C 07/01/16 43.0 8.85 10.15
QCOM 160701C00044000 C 07/01/16 44.0 7.25 8.95
QCOM 160701C00045000 C 07/01/16 45.0 6.95 7.75
QCOM 160701C00045500 C 07/01/16 45.5 6.55 7.25
QCOM 160701C00046000 C 07/01/16 46.0 6.00 6.75
QCOM 160701C00046500 C 07/01/16 46.5 5.50 6.50
QCOM 160701C00047000 C 07/01/16 47.0 5.05 5.75
QCOM 160701C00047500 C 07/01/16 47.5 4.60 5.25
QCOM 160701C00048000 C 07/01/16 48.0 4.15 4.75
QCOM 160701C00048500 C 07/01/16 48.5 3.60 4.50
QCOM 160701C00049000 C 07/01/16 49.0 3.20 3.80
QCOM 160701C00049500 C 07/01/16 49.5 2.76 3.35
QCOM 160701C00050000 C 07/01/16 50.0 2.35 2.86
QCOM 160701C00050500 C 07/01/16 50.5 1.95 2.45
QCOM 160701C00051000 C 07/01/16 51.0 1.59 1.90
QCOM 160701C00051500 C 07/01/16 51.5 1.21 1.58
QCOM 160701C00052000 C 07/01/16 52.0 0.90 1.24
QCOM 160701C00052500 C 07/01/16 52.5 0.65 0.79
QCOM 160701C00053000 C 07/01/16 53.0 0.46 0.57
QCOM 160701C00053500 C 07/01/16 53.5 0.29 0.39
QCOM 160701C00054000 C 07/01/16 54.0 0.17 0.28
QCOM 160701C00054500 C 07/01/16 54.5 0.10 0.18
QCOM 160701C00055000 C 07/01/16 55.0 0.05 0.13
QCOM 160701C00055500 C 07/01/16 55.5 0.02 0.12
QCOM 160701C00056000 C 07/01/16 56.0 0.00 0.06
QCOM 160701C00056500 C 07/01/16 56.5 0.00 0.05
QCOM 160701C00057000 C 07/01/16 57.0 0.00 0.04
QCOM 160701C00057500 C 07/01/16 57.5 0.00 0.12
QCOM 160701C00058000 C 07/01/16 58.0 0.00 0.07
QCOM 160701C00058500 C 07/01/16 58.5 0.00 0.52
QCOM 160701C00059000 C 07/01/16 59.0 0.00 0.52
QCOM 160701C00059500 C 07/01/16 59.5 0.00 0.53
QCOM 160701C00060000 C 07/01/16 60.0 0.00 0.07
QCOM 160701C00060500 C 07/01/16 60.5 0.00 0.55
QCOM 160701C00061000 C 07/01/16 61.0 0.00 0.52
QCOM 160701C00061500 C 07/01/16 61.5 0.00 0.55
QCOM 160701C00062000 C 07/01/16 62.0 0.00 0.52
QCOM 160701C00062500 C 07/01/16 62.5 0.00 0.16
QCOM 160701C00063000 C 07/01/16 63.0 0.00 0.50
QCOM 160701C00064000 C 07/01/16 64.0 0.00 0.52
QCOM 160701C00065000 C 07/01/16 65.0 0.00 0.52
QCOM 160701C00067500 C 07/01/16 67.5 0.00 0.52
QCOM 160701C00070000 C 07/01/16 70.0 0.00 0.52
QCOM 160701C00072500 C 07/01/16 72.5 0.00 0.52
QCOM 160701C00075000 C 07/01/16 75.0 0.00 0.52
QCOM 160701C00080000 C 07/01/16 80.0 0.00 0.52
QCOM 160701P00043000 P 07/01/16 43.0 0.00 1.14
QCOM 160701P00044000 P 07/01/16 44.0 0.00 0.22
QCOM 160701P00045000 P 07/01/16 45.0 0.01 0.06
QCOM 160701P00045500 P 07/01/16 45.5 0.01 0.07
QCOM 160701P00046000 P 07/01/16 46.0 0.02 0.08
QCOM 160701P00046500 P 07/01/16 46.5 0.04 0.12
QCOM 160701P00047000 P 07/01/16 47.0 0.05 0.13
QCOM 160701P00047500 P 07/01/16 47.5 0.07 0.27
QCOM 160701P00048000 P 07/01/16 48.0 0.10 0.21
QCOM 160701P00048500 P 07/01/16 48.5 0.12 0.21
QCOM 160701P00049000 P 07/01/16 49.0 0.16 0.28
QCOM 160701P00049500 P 07/01/16 49.5 0.20 0.33
QCOM 160701P00050000 P 07/01/16 50.0 0.27 0.40
QCOM 160701P00050500 P 07/01/16 50.5 0.32 0.47
QCOM 160701P00051000 P 07/01/16 51.0 0.45 0.63
QCOM 160701P00051500 P 07/01/16 51.5 0.53 0.79
QCOM 160701P00052000 P 07/01/16 52.0 0.71 0.93
QCOM 160701P00052500 P 07/01/16 52.5 0.92 1.18
QCOM 160701P00053000 P 07/01/16 53.0 1.18 1.51
QCOM 160701P00053500 P 07/01/16 53.5 1.49 1.87
QCOM 160701P00054000 P 07/01/16 54.0 1.78 2.26
QCOM 160701P00054500 P 07/01/16 54.5 2.16 2.68
QCOM 160701P00055000 P 07/01/16 55.0 2.60 3.05
QCOM 160701P00055500 P 07/01/16 55.5 2.43 3.65
QCOM 160701P00056000 P 07/01/16 56.0 2.10 4.15
QCOM 160701P00056500 P 07/01/16 56.5 2.91 4.55
QCOM 160701P00057000 P 07/01/16 57.0 3.10 5.25
QCOM 160701P00057500 P 07/01/16 57.5 3.60 5.75
QCOM 160701P00058000 P 07/01/16 58.0 4.35 6.05
QCOM 160701P00058500 P 07/01/16 58.5 5.00 6.65
QCOM 160701P00059000 P 07/01/16 59.0 5.40 7.00
QCOM 160701P00059500 P 07/01/16 59.5 5.80 7.55
QCOM 160701P00060000 P 07/01/16 60.0 6.35 8.60
QCOM 160701P00060500 P 07/01/16 60.5 6.85 9.65
QCOM 160701P00061000 P 07/01/16 61.0 7.35 10.15
QCOM 160701P00061500 P 07/01/16 61.5 7.20 10.40
QCOM 160701P00062000 P 07/01/16 62.0 7.95 11.55
QCOM 160701P00062500 P 07/01/16 62.5 8.65 12.30
QCOM 160701P00063000 P 07/01/16 63.0 8.65 12.70
QCOM 160701P00064000 P 07/01/16 64.0 9.65 13.80
QCOM 160701P00065000 P 07/01/16 65.0 10.70 14.80
QCOM 160701P00067500 P 07/01/16 67.5 13.15 17.60
QCOM 160701P00070000 P 07/01/16 70.0 15.70 19.15
QCOM 160701P00072500 P 07/01/16 72.5 18.20 21.75
QCOM 160701P00075000 P 07/01/16 75.0 20.70 24.25
QCOM 160701P00080000 P 07/01/16 80.0 25.70 28.55
QCOM 160708C00045000 C 07/08/16 45.0 6.85 9.00
QCOM 160708C00046000 C 07/08/16 46.0 5.75 8.15
QCOM 160708C00047000 C 07/08/16 47.0 4.80 7.10
QCOM 160708C00048000 C 07/08/16 48.0 4.15 6.20
QCOM 160708C00049000 C 07/08/16 49.0 3.35 4.05
QCOM 160708C00049500 C 07/08/16 49.5 2.92 3.50
QCOM 160708C00050000 C 07/08/16 50.0 2.51 2.87
QCOM 160708C00050500 C 07/08/16 50.5 2.14 2.47
QCOM 160708C00051000 C 07/08/16 51.0 1.78 2.09
QCOM 160708C00051500 C 07/08/16 51.5 1.43 1.66
QCOM 160708C00052000 C 07/08/16 52.0 1.14 1.36
QCOM 160708C00052500 C 07/08/16 52.5 0.87 1.07
QCOM 160708C00053000 C 07/08/16 53.0 0.61 0.81
QCOM 160708C00053500 C 07/08/16 53.5 0.45 0.62
QCOM 160708C00054000 C 07/08/16 54.0 0.32 0.48
QCOM 160708C00054500 C 07/08/16 54.5 0.21 0.34
QCOM 160708C00055000 C 07/08/16 55.0 0.13 0.23
QCOM 160708C00055500 C 07/08/16 55.5 0.08 0.17
QCOM 160708C00056000 C 07/08/16 56.0 0.04 0.12
QCOM 160708C00056500 C 07/08/16 56.5 0.01 0.08
QCOM 160708C00057000 C 07/08/16 57.0 0.00 0.07
QCOM 160708C00057500 C 07/08/16 57.5 0.00 0.05
QCOM 160708C00058000 C 07/08/16 58.0 0.00 0.04
QCOM 160708C00058500 C 07/08/16 58.5 0.00 0.03
QCOM 160708C00059000 C 07/08/16 59.0 0.00 0.16
QCOM 160708C00059500 C 07/08/16 59.5 0.00 0.03
QCOM 160708C00060000 C 07/08/16 60.0 0.00 0.03
QCOM 160708C00060500 C 07/08/16 60.5 0.00 0.03
QCOM 160708C00061000 C 07/08/16 61.0 0.00 0.03
QCOM 160708C00061500 C 07/08/16 61.5 0.00 0.03
QCOM 160708C00062000 C 07/08/16 62.0 0.00 0.03
QCOM 160708C00062500 C 07/08/16 62.5 0.00 0.03
QCOM 160708C00063000 C 07/08/16 63.0 0.00 0.03
QCOM 160708C00063500 C 07/08/16 63.5 0.00 0.03
QCOM 160708C00064000 C 07/08/16 64.0 0.00 0.03
QCOM 160708C00065000 C 07/08/16 65.0 0.00 0.03
QCOM 160708P00045000 P 07/08/16 45.0 0.00 0.09
QCOM 160708P00046000 P 07/08/16 46.0 0.00 0.11
QCOM 160708P00047000 P 07/08/16 47.0 0.01 0.27
QCOM 160708P00048000 P 07/08/16 48.0 0.12 0.23
QCOM 160708P00049000 P 07/08/16 49.0 0.25 0.38
QCOM 160708P00049500 P 07/08/16 49.5 0.32 0.43
QCOM 160708P00050000 P 07/08/16 50.0 0.41 0.59
QCOM 160708P00050500 P 07/08/16 50.5 0.51 0.69
QCOM 160708P00051000 P 07/08/16 51.0 0.64 0.72
QCOM 160708P00051500 P 07/08/16 51.5 0.80 0.96
QCOM 160708P00052000 P 07/08/16 52.0 0.97 1.17
QCOM 160708P00052500 P 07/08/16 52.5 1.20 1.40
QCOM 160708P00053000 P 07/08/16 53.0 1.47 1.74
QCOM 160708P00053500 P 07/08/16 53.5 1.77 2.00
QCOM 160708P00054000 P 07/08/16 54.0 2.01 2.42
QCOM 160708P00054500 P 07/08/16 54.5 2.38 2.73
QCOM 160708P00055000 P 07/08/16 55.0 2.79 3.15
QCOM 160708P00055500 P 07/08/16 55.5 2.58 3.60
QCOM 160708P00056000 P 07/08/16 56.0 3.15 4.15
QCOM 160708P00056500 P 07/08/16 56.5 2.76 4.65
QCOM 160708P00057000 P 07/08/16 57.0 3.15 6.70
QCOM 160708P00057500 P 07/08/16 57.5 3.60 5.75
QCOM 160708P00058000 P 07/08/16 58.0 3.90 6.55
QCOM 160708P00058500 P 07/08/16 58.5 4.95 6.60
QCOM 160708P00059000 P 07/08/16 59.0 5.40 8.80
QCOM 160708P00059500 P 07/08/16 59.5 5.90 9.20
QCOM 160708P00060000 P 07/08/16 60.0 6.40 9.75
QCOM 160708P00060500 P 07/08/16 60.5 6.85 10.20
QCOM 160708P00061000 P 07/08/16 61.0 7.35 10.60
QCOM 160708P00061500 P 07/08/16 61.5 7.20 11.60
QCOM 160708P00062000 P 07/08/16 62.0 7.70 12.20
QCOM 160708P00062500 P 07/08/16 62.5 8.20 12.55
QCOM 160708P00063000 P 07/08/16 63.0 8.70 13.05
QCOM 160708P00063500 P 07/08/16 63.5 9.45 13.30
QCOM 160708P00064000 P 07/08/16 64.0 9.65 13.50
QCOM 160708P00065000 P 07/08/16 65.0 10.70 13.55
QCOM 160715C00024000 C 07/15/16 24.0 26.35 30.30
QCOM 160715C00025000 C 07/15/16 25.0 25.55 29.30
QCOM 160715C00026000 C 07/15/16 26.0 24.50 28.10
QCOM 160715C00027000 C 07/15/16 27.0 23.70 27.30
QCOM 160715C00028000 C 07/15/16 28.0 22.70 26.10
QCOM 160715C00029000 C 07/15/16 29.0 21.50 25.35
QCOM 160715C00030000 C 07/15/16 30.0 20.45 24.15
QCOM 160715C00031000 C 07/15/16 31.0 19.50 23.40
QCOM 160715C00032000 C 07/15/16 32.0 18.40 22.25
QCOM 160715C00033000 C 07/15/16 33.0 17.50 21.10
QCOM 160715C00034000 C 07/15/16 34.0 16.80 20.10
QCOM 160715C00035000 C 07/15/16 35.0 15.45 19.10
QCOM 160715C00036000 C 07/15/16 36.0 14.70 18.05
QCOM 160715C00037000 C 07/15/16 37.0 14.10 17.35
QCOM 160715C00038000 C 07/15/16 38.0 12.60 16.30
QCOM 160715C00039000 C 07/15/16 39.0 11.60 15.30
QCOM 160715C00040000 C 07/15/16 40.0 11.70 13.95
QCOM 160715C00041000 C 07/15/16 41.0 10.30 13.00
QCOM 160715C00042000 C 07/15/16 42.0 8.80 12.00
QCOM 160715C00043000 C 07/15/16 43.0 7.90 11.00
QCOM 160715C00043500 C 07/15/16 43.5 7.30 10.55
QCOM 160715C00044000 C 07/15/16 44.0 7.65 10.05
QCOM 160715C00044500 C 07/15/16 44.5 7.20 9.65
QCOM 160715C00045000 C 07/15/16 45.0 6.95 9.15
QCOM 160715C00045500 C 07/15/16 45.5 6.65 8.45
QCOM 160715C00046000 C 07/15/16 46.0 6.10 7.95
QCOM 160715C00046500 C 07/15/16 46.5 5.55 7.50
QCOM 160715C00047000 C 07/15/16 47.0 5.30 5.75
QCOM 160715C00047500 C 07/15/16 47.5 4.80 6.55
QCOM 160715C00048000 C 07/15/16 48.0 4.35 5.25
QCOM 160715C00048500 C 07/15/16 48.5 3.95 4.30
QCOM 160715C00049000 C 07/15/16 49.0 3.55 3.75
QCOM 160715C00049500 C 07/15/16 49.5 3.10 3.35
QCOM 160715C00050000 C 07/15/16 50.0 2.72 2.92
QCOM 160715C00050500 C 07/15/16 50.5 2.36 2.51
QCOM 160715C00051000 C 07/15/16 51.0 1.98 2.13
QCOM 160715C00051500 C 07/15/16 51.5 1.65 1.76
QCOM 160715C00052000 C 07/15/16 52.0 1.36 1.45
QCOM 160715C00052500 C 07/15/16 52.5 1.08 1.18
QCOM 160715C00053000 C 07/15/16 53.0 0.85 0.93
QCOM 160715C00053500 C 07/15/16 53.5 0.65 0.72
QCOM 160715C00054000 C 07/15/16 54.0 0.49 0.55
QCOM 160715C00054500 C 07/15/16 54.5 0.36 0.41
QCOM 160715C00055000 C 07/15/16 55.0 0.26 0.31
QCOM 160715C00055500 C 07/15/16 55.5 0.17 0.23
QCOM 160715C00056000 C 07/15/16 56.0 0.14 0.17
QCOM 160715C00056500 C 07/15/16 56.5 0.10 0.13
QCOM 160715C00057000 C 07/15/16 57.0 0.07 0.10
QCOM 160715C00057500 C 07/15/16 57.5 0.05 0.07
QCOM 160715C00058000 C 07/15/16 58.0 0.03 0.05
QCOM 160715C00058500 C 07/15/16 58.5 0.01 0.04
QCOM 160715C00059000 C 07/15/16 59.0 0.01 0.04
QCOM 160715C00059500 C 07/15/16 59.5 0.00 0.03
QCOM 160715C00060000 C 07/15/16 60.0 0.02 0.03
QCOM 160715C00060500 C 07/15/16 60.5 0.00 0.03
QCOM 160715C00061000 C 07/15/16 61.0 0.00 0.03
QCOM 160715C00061500 C 07/15/16 61.5 0.00 0.03
QCOM 160715C00062000 C 07/15/16 62.0 0.00 0.03
QCOM 160715C00062500 C 07/15/16 62.5 0.00 0.02
QCOM 160715C00063000 C 07/15/16 63.0 0.00 0.03
QCOM 160715C00064000 C 07/15/16 64.0 0.00 0.02
QCOM 160715C00065000 C 07/15/16 65.0 0.00 0.10
QCOM 160715C00070000 C 07/15/16 70.0 0.00 0.02
QCOM 160715C00075000 C 07/15/16 75.0 0.00 0.02
QCOM 160715P00024000 P 07/15/16 24.0 0.00 0.02
QCOM 160715P00025000 P 07/15/16 25.0 0.00 0.02
QCOM 160715P00026000 P 07/15/16 26.0 0.00 0.02
QCOM 160715P00027000 P 07/15/16 27.0 0.00 0.23
QCOM 160715P00028000 P 07/15/16 28.0 0.00 0.02
QCOM 160715P00029000 P 07/15/16 29.0 0.00 0.02
QCOM 160715P00030000 P 07/15/16 30.0 0.00 0.24
QCOM 160715P00031000 P 07/15/16 31.0 0.00 0.03
QCOM 160715P00032000 P 07/15/16 32.0 0.00 0.03
QCOM 160715P00033000 P 07/15/16 33.0 0.00 0.03
QCOM 160715P00034000 P 07/15/16 34.0 0.00 0.03
QCOM 160715P00035000 P 07/15/16 35.0 0.00 0.04
QCOM 160715P00036000 P 07/15/16 36.0 0.00 0.04
QCOM 160715P00037000 P 07/15/16 37.0 0.00 0.05
QCOM 160715P00038000 P 07/15/16 38.0 0.00 0.06
QCOM 160715P00039000 P 07/15/16 39.0 0.00 0.10
QCOM 160715P00040000 P 07/15/16 40.0 0.02 0.04
QCOM 160715P00041000 P 07/15/16 41.0 0.03 0.05
QCOM 160715P00042000 P 07/15/16 42.0 0.04 0.06
QCOM 160715P00043000 P 07/15/16 43.0 0.06 0.08
QCOM 160715P00043500 P 07/15/16 43.5 0.07 0.09
QCOM 160715P00044000 P 07/15/16 44.0 0.08 0.11
QCOM 160715P00044500 P 07/15/16 44.5 0.09 0.12
QCOM 160715P00045000 P 07/15/16 45.0 0.11 0.15
QCOM 160715P00045500 P 07/15/16 45.5 0.13 0.16
QCOM 160715P00046000 P 07/15/16 46.0 0.15 0.19
QCOM 160715P00046500 P 07/15/16 46.5 0.18 0.23
QCOM 160715P00047000 P 07/15/16 47.0 0.21 0.25
QCOM 160715P00047500 P 07/15/16 47.5 0.24 0.30
QCOM 160715P00048000 P 07/15/16 48.0 0.30 0.35
QCOM 160715P00048500 P 07/15/16 48.5 0.35 0.40
QCOM 160715P00049000 P 07/15/16 49.0 0.41 0.49
QCOM 160715P00049500 P 07/15/16 49.5 0.49 0.57
QCOM 160715P00050000 P 07/15/16 50.0 0.58 0.67
QCOM 160715P00050500 P 07/15/16 50.5 0.70 0.77
QCOM 160715P00051000 P 07/15/16 51.0 0.84 0.91
QCOM 160715P00051500 P 07/15/16 51.5 0.99 1.09
QCOM 160715P00052000 P 07/15/16 52.0 1.17 1.30
QCOM 160715P00052500 P 07/15/16 52.5 1.40 1.52
QCOM 160715P00053000 P 07/15/16 53.0 1.66 1.80
QCOM 160715P00053500 P 07/15/16 53.5 1.96 2.12
QCOM 160715P00054000 P 07/15/16 54.0 2.28 2.40
QCOM 160715P00054500 P 07/15/16 54.5 2.62 2.81
QCOM 160715P00055000 P 07/15/16 55.0 3.00 3.20
QCOM 160715P00055500 P 07/15/16 55.5 3.40 3.60
QCOM 160715P00056000 P 07/15/16 56.0 3.10 4.05
QCOM 160715P00056500 P 07/15/16 56.5 3.00 6.15
QCOM 160715P00057000 P 07/15/16 57.0 3.30 5.45
QCOM 160715P00057500 P 07/15/16 57.5 4.95 6.50
QCOM 160715P00058000 P 07/15/16 58.0 4.15 7.55
QCOM 160715P00058500 P 07/15/16 58.5 4.60 7.85
QCOM 160715P00059000 P 07/15/16 59.0 5.10 8.30
QCOM 160715P00059500 P 07/15/16 59.5 5.60 7.55
QCOM 160715P00060000 P 07/15/16 60.0 6.05 8.00
QCOM 160715P00060500 P 07/15/16 60.5 6.90 10.00
QCOM 160715P00061000 P 07/15/16 61.0 7.35 11.05
QCOM 160715P00061500 P 07/15/16 61.5 7.15 10.85
QCOM 160715P00062000 P 07/15/16 62.0 7.70 11.90
QCOM 160715P00062500 P 07/15/16 62.5 8.45 11.85
QCOM 160715P00063000 P 07/15/16 63.0 9.00 12.80
QCOM 160715P00064000 P 07/15/16 64.0 9.95 13.95
QCOM 160715P00065000 P 07/15/16 65.0 10.95 14.70
QCOM 160715P00070000 P 07/15/16 70.0 15.70 19.85
QCOM 160715P00075000 P 07/15/16 75.0 20.70 24.90
QCOM 160722C00045000 C 07/22/16 45.0 7.20 9.20
QCOM 160722C00046000 C 07/22/16 46.0 6.15 8.50
QCOM 160722C00047000 C 07/22/16 47.0 5.55 6.10
QCOM 160722C00047500 C 07/22/16 47.5 5.15 5.55
QCOM 160722C00048000 C 07/22/16 48.0 4.70 5.15
QCOM 160722C00048500 C 07/22/16 48.5 4.25 4.70
QCOM 160722C00049000 C 07/22/16 49.0 4.00 4.30
QCOM 160722C00049500 C 07/22/16 49.5 3.60 3.95
QCOM 160722C00050000 C 07/22/16 50.0 3.20 3.55
QCOM 160722C00050500 C 07/22/16 50.5 2.88 3.20
QCOM 160722C00051000 C 07/22/16 51.0 2.59 2.90
QCOM 160722C00051500 C 07/22/16 51.5 2.31 2.56
QCOM 160722C00052000 C 07/22/16 52.0 2.01 2.27
QCOM 160722C00052500 C 07/22/16 52.5 1.77 1.96
QCOM 160722C00053000 C 07/22/16 53.0 1.53 1.75
QCOM 160722C00053500 C 07/22/16 53.5 1.32 1.49
QCOM 160722C00054000 C 07/22/16 54.0 1.10 1.29
QCOM 160722C00054500 C 07/22/16 54.5 0.93 1.11
QCOM 160722C00055000 C 07/22/16 55.0 0.77 0.94
QCOM 160722C00055500 C 07/22/16 55.5 0.62 0.79
QCOM 160722C00056000 C 07/22/16 56.0 0.50 0.67
QCOM 160722C00056500 C 07/22/16 56.5 0.41 0.56
QCOM 160722C00057000 C 07/22/16 57.0 0.33 0.44
QCOM 160722C00057500 C 07/22/16 57.5 0.25 0.37
QCOM 160722C00058000 C 07/22/16 58.0 0.21 0.30
QCOM 160722C00058500 C 07/22/16 58.5 0.14 0.28
QCOM 160722C00059000 C 07/22/16 59.0 0.10 0.25
QCOM 160722C00059500 C 07/22/16 59.5 0.07 0.21
QCOM 160722C00060000 C 07/22/16 60.0 0.05 0.13
QCOM 160722C00060500 C 07/22/16 60.5 0.03 0.14
QCOM 160722C00061000 C 07/22/16 61.0 0.02 0.12
QCOM 160722C00061500 C 07/22/16 61.5 0.00 0.10
QCOM 160722C00062000 C 07/22/16 62.0 0.00 0.09
QCOM 160722C00063000 C 07/22/16 63.0 0.00 0.06
QCOM 160722C00064000 C 07/22/16 64.0 0.00 0.05
QCOM 160722C00065000 C 07/22/16 65.0 0.00 0.04
QCOM 160722P00045000 P 07/22/16 45.0 0.14 0.38
QCOM 160722P00046000 P 07/22/16 46.0 0.20 0.52
QCOM 160722P00047000 P 07/22/16 47.0 0.31 0.66
QCOM 160722P00047500 P 07/22/16 47.5 0.39 0.75
QCOM 160722P00048000 P 07/22/16 48.0 0.52 0.76
QCOM 160722P00048500 P 07/22/16 48.5 0.64 0.91
QCOM 160722P00049000 P 07/22/16 49.0 0.75 1.09
QCOM 160722P00049500 P 07/22/16 49.5 0.87 1.22
QCOM 160722P00050000 P 07/22/16 50.0 1.10 1.44
QCOM 160722P00050500 P 07/22/16 50.5 1.16 1.44
QCOM 160722P00051000 P 07/22/16 51.0 1.45 1.66
QCOM 160722P00051500 P 07/22/16 51.5 1.61 1.87
QCOM 160722P00052000 P 07/22/16 52.0 1.79 2.06
QCOM 160722P00052500 P 07/22/16 52.5 2.06 2.32
QCOM 160722P00053000 P 07/22/16 53.0 2.27 2.54
QCOM 160722P00053500 P 07/22/16 53.5 2.42 2.82
QCOM 160722P00054000 P 07/22/16 54.0 2.71 3.10
QCOM 160722P00054500 P 07/22/16 54.5 2.99 3.45
QCOM 160722P00055000 P 07/22/16 55.0 3.35 3.85
QCOM 160722P00055500 P 07/22/16 55.5 3.70 4.10
QCOM 160722P00056000 P 07/22/16 56.0 4.10 4.50
QCOM 160722P00056500 P 07/22/16 56.5 4.50 4.90
QCOM 160722P00057000 P 07/22/16 57.0 4.50 5.40
QCOM 160722P00057500 P 07/22/16 57.5 4.45 5.85
QCOM 160722P00058000 P 07/22/16 58.0 4.45 6.25
QCOM 160722P00058500 P 07/22/16 58.5 4.85 6.75
QCOM 160722P00059000 P 07/22/16 59.0 5.25 7.40
QCOM 160722P00059500 P 07/22/16 59.5 5.70 7.95
QCOM 160722P00060000 P 07/22/16 60.0 6.15 8.35
QCOM 160722P00060500 P 07/22/16 60.5 6.70 9.55
QCOM 160722P00061000 P 07/22/16 61.0 7.10 9.30
QCOM 160722P00061500 P 07/22/16 61.5 7.65 9.75
QCOM 160722P00062000 P 07/22/16 62.0 8.10 10.40
QCOM 160722P00063000 P 07/22/16 63.0 9.20 11.35
QCOM 160722P00064000 P 07/22/16 64.0 10.10 12.75
QCOM 160722P00065000 P 07/22/16 65.0 10.65 14.35
QCOM 160729C00045000 C 07/29/16 45.0 7.40 9.40
QCOM 160729C00046000 C 07/29/16 46.0 6.50 8.40
QCOM 160729C00047000 C 07/29/16 47.0 5.65 6.10
QCOM 160729C00048000 C 07/29/16 48.0 4.80 5.25
QCOM 160729C00049000 C 07/29/16 49.0 4.05 4.45
QCOM 160729C00049500 C 07/29/16 49.5 3.70 4.05
QCOM 160729C00050000 C 07/29/16 50.0 3.35 3.70
QCOM 160729C00050500 C 07/29/16 50.5 3.00 3.35
QCOM 160729C00051000 C 07/29/16 51.0 2.70 3.00
QCOM 160729C00051500 C 07/29/16 51.5 2.39 2.72
QCOM 160729C00052000 C 07/29/16 52.0 2.09 2.41
QCOM 160729C00052500 C 07/29/16 52.5 1.85 2.14
QCOM 160729C00053000 C 07/29/16 53.0 1.60 1.89
QCOM 160729C00053500 C 07/29/16 53.5 1.39 1.59
QCOM 160729C00054000 C 07/29/16 54.0 1.18 1.40
QCOM 160729C00054500 C 07/29/16 54.5 1.00 1.20
QCOM 160729C00055000 C 07/29/16 55.0 0.83 1.01
QCOM 160729C00055500 C 07/29/16 55.5 0.68 0.87
QCOM 160729C00056000 C 07/29/16 56.0 0.56 0.72
QCOM 160729C00056500 C 07/29/16 56.5 0.46 0.60
QCOM 160729C00057000 C 07/29/16 57.0 0.37 0.50
QCOM 160729C00057500 C 07/29/16 57.5 0.30 0.41
QCOM 160729C00058000 C 07/29/16 58.0 0.23 0.34
QCOM 160729C00058500 C 07/29/16 58.5 0.17 0.28
QCOM 160729C00059000 C 07/29/16 59.0 0.14 0.22
QCOM 160729C00059500 C 07/29/16 59.5 0.10 0.19
QCOM 160729C00060000 C 07/29/16 60.0 0.07 0.21
QCOM 160729C00060500 C 07/29/16 60.5 0.05 0.17
QCOM 160729C00061000 C 07/29/16 61.0 0.04 0.14
QCOM 160729C00061500 C 07/29/16 61.5 0.02 0.12
QCOM 160729C00062000 C 07/29/16 62.0 0.01 0.10
QCOM 160729C00063000 C 07/29/16 63.0 0.00 0.07
QCOM 160729C00064000 C 07/29/16 64.0 0.00 0.06
QCOM 160729P00045000 P 07/29/16 45.0 0.18 0.55
QCOM 160729P00046000 P 07/29/16 46.0 0.39 0.65
QCOM 160729P00047000 P 07/29/16 47.0 0.45 0.77
QCOM 160729P00048000 P 07/29/16 48.0 0.69 0.97
QCOM 160729P00049000 P 07/29/16 49.0 0.88 1.18
QCOM 160729P00049500 P 07/29/16 49.5 0.99 1.21
QCOM 160729P00050000 P 07/29/16 50.0 1.12 1.52
QCOM 160729P00050500 P 07/29/16 50.5 1.28 1.66
QCOM 160729P00051000 P 07/29/16 51.0 1.55 1.70
QCOM 160729P00051500 P 07/29/16 51.5 1.70 1.95
QCOM 160729P00052000 P 07/29/16 52.0 1.87 2.14
QCOM 160729P00052500 P 07/29/16 52.5 2.14 2.32
QCOM 160729P00053000 P 07/29/16 53.0 2.35 2.62
QCOM 160729P00053500 P 07/29/16 53.5 2.50 2.90
QCOM 160729P00054000 P 07/29/16 54.0 2.79 3.20
QCOM 160729P00054500 P 07/29/16 54.5 3.10 3.50
QCOM 160729P00055000 P 07/29/16 55.0 3.45 3.80
QCOM 160729P00055500 P 07/29/16 55.5 3.80 4.20
QCOM 160729P00056000 P 07/29/16 56.0 4.15 4.55
QCOM 160729P00056500 P 07/29/16 56.5 4.55 4.95
QCOM 160729P00057000 P 07/29/16 57.0 5.00 5.45
QCOM 160729P00057500 P 07/29/16 57.5 5.00 5.80
QCOM 160729P00058000 P 07/29/16 58.0 4.65 6.30
QCOM 160729P00058500 P 07/29/16 58.5 4.90 6.90
QCOM 160729P00059000 P 07/29/16 59.0 5.30 7.35
QCOM 160729P00059500 P 07/29/16 59.5 5.70 7.85
QCOM 160729P00060000 P 07/29/16 60.0 6.00 8.35
QCOM 160729P00060500 P 07/29/16 60.5 6.60 9.75
QCOM 160729P00061000 P 07/29/16 61.0 7.05 9.35
QCOM 160729P00061500 P 07/29/16 61.5 7.55 9.80
QCOM 160729P00062000 P 07/29/16 62.0 7.90 11.05
QCOM 160729P00063000 P 07/29/16 63.0 8.95 12.35
QCOM 160729P00064000 P 07/29/16 64.0 9.70 12.75
QCOM 160805C00044000 C 08/05/16 44.0 8.15 10.30
QCOM 160805C00045000 C 08/05/16 45.0 7.25 9.35
QCOM 160805C00046000 C 08/05/16 46.0 6.60 8.35
QCOM 160805C00047000 C 08/05/16 47.0 5.80 6.15
QCOM 160805C00047500 C 08/05/16 47.5 5.30 5.75
QCOM 160805C00048000 C 08/05/16 48.0 4.85 5.35
QCOM 160805C00048500 C 08/05/16 48.5 4.50 4.95
QCOM 160805C00049000 C 08/05/16 49.0 4.10 4.55
QCOM 160805C00049500 C 08/05/16 49.5 3.75 4.20
QCOM 160805C00050000 C 08/05/16 50.0 3.45 3.80
QCOM 160805C00050500 C 08/05/16 50.5 3.05 3.45
QCOM 160805C00051000 C 08/05/16 51.0 2.77 3.15
QCOM 160805C00051500 C 08/05/16 51.5 2.48 2.85
QCOM 160805C00052000 C 08/05/16 52.0 2.18 2.55
QCOM 160805C00052500 C 08/05/16 52.5 1.93 2.26
QCOM 160805C00053000 C 08/05/16 53.0 1.66 2.01
QCOM 160805C00053500 C 08/05/16 53.5 1.45 1.77
QCOM 160805C00054000 C 08/05/16 54.0 1.23 1.55
QCOM 160805C00054500 C 08/05/16 54.5 1.05 1.35
QCOM 160805C00055000 C 08/05/16 55.0 0.89 1.14
QCOM 160805C00055500 C 08/05/16 55.5 0.72 0.99
QCOM 160805C00056000 C 08/05/16 56.0 0.62 0.82
QCOM 160805C00056500 C 08/05/16 56.5 0.50 0.71
QCOM 160805C00057000 C 08/05/16 57.0 0.40 0.60
QCOM 160805C00057500 C 08/05/16 57.5 0.32 0.50
QCOM 160805C00058000 C 08/05/16 58.0 0.25 0.41
QCOM 160805C00058500 C 08/05/16 58.5 0.20 0.38
QCOM 160805C00059000 C 08/05/16 59.0 0.18 0.27
QCOM 160805C00059500 C 08/05/16 59.5 0.11 0.28
QCOM 160805C00060000 C 08/05/16 60.0 0.09 0.24
QCOM 160805C00060500 C 08/05/16 60.5 0.05 0.20
QCOM 160805C00061000 C 08/05/16 61.0 0.05 0.17
QCOM 160805C00061500 C 08/05/16 61.5 0.03 0.14
QCOM 160805C00062000 C 08/05/16 62.0 0.02 0.12
QCOM 160805C00063000 C 08/05/16 63.0 0.00 0.08
QCOM 160805P00044000 P 08/05/16 44.0 0.28 0.50
QCOM 160805P00045000 P 08/05/16 45.0 0.23 0.62
QCOM 160805P00046000 P 08/05/16 46.0 0.33 0.74
QCOM 160805P00047000 P 08/05/16 47.0 0.50 0.89
QCOM 160805P00047500 P 08/05/16 47.5 0.61 1.06
QCOM 160805P00048000 P 08/05/16 48.0 0.67 0.96
QCOM 160805P00048500 P 08/05/16 48.5 0.78 1.17
QCOM 160805P00049000 P 08/05/16 49.0 0.96 1.19
QCOM 160805P00049500 P 08/05/16 49.5 1.01 1.63
QCOM 160805P00050000 P 08/05/16 50.0 1.14 1.69
QCOM 160805P00050500 P 08/05/16 50.5 1.40 1.97
QCOM 160805P00051000 P 08/05/16 51.0 1.45 2.00
QCOM 160805P00051500 P 08/05/16 51.5 1.66 2.18
QCOM 160805P00052000 P 08/05/16 52.0 1.92 2.42
QCOM 160805P00052500 P 08/05/16 52.5 2.11 2.61
QCOM 160805P00053000 P 08/05/16 53.0 2.33 2.74
QCOM 160805P00053500 P 08/05/16 53.5 2.60 3.05
QCOM 160805P00054000 P 08/05/16 54.0 2.90 3.50
QCOM 160805P00054500 P 08/05/16 54.5 3.20 3.60
QCOM 160805P00055000 P 08/05/16 55.0 3.55 3.90
QCOM 160805P00055500 P 08/05/16 55.5 3.85 4.35
QCOM 160805P00056000 P 08/05/16 56.0 4.20 4.70
QCOM 160805P00056500 P 08/05/16 56.5 4.60 5.10
QCOM 160805P00057000 P 08/05/16 57.0 5.00 5.50
QCOM 160805P00057500 P 08/05/16 57.5 5.05 5.80
QCOM 160805P00058000 P 08/05/16 58.0 4.95 6.25
QCOM 160805P00058500 P 08/05/16 58.5 4.95 6.90
QCOM 160805P00059000 P 08/05/16 59.0 5.30 7.45
QCOM 160805P00059500 P 08/05/16 59.5 5.70 7.90
QCOM 160805P00060000 P 08/05/16 60.0 6.15 8.35
QCOM 160805P00060500 P 08/05/16 60.5 6.65 8.90
QCOM 160805P00061000 P 08/05/16 61.0 7.05 9.35
QCOM 160805P00061500 P 08/05/16 61.5 7.50 10.00
QCOM 160805P00062000 P 08/05/16 62.0 8.00 11.35
QCOM 160805P00063000 P 08/05/16 63.0 9.10 12.50
QCOM 160819C00030000 C 08/19/16 30.0 20.85 24.35
QCOM 160819C00035000 C 08/19/16 35.0 15.65 19.40
QCOM 160819C00040000 C 08/19/16 40.0 10.85 14.30
QCOM 160819C00045000 C 08/19/16 45.0 7.65 9.35
QCOM 160819C00050000 C 08/19/16 50.0 3.70 3.85
QCOM 160819C00052500 C 08/19/16 52.5 2.21 2.29
QCOM 160819C00055000 C 08/19/16 55.0 1.12 1.17
QCOM 160819C00057500 C 08/19/16 57.5 0.46 0.51
QCOM 160819C00060000 C 08/19/16 60.0 0.16 0.19
QCOM 160819C00062500 C 08/19/16 62.5 0.05 0.08
QCOM 160819C00065000 C 08/19/16 65.0 0.01 0.04
QCOM 160819C00070000 C 08/19/16 70.0 0.00 0.03
QCOM 160819C00075000 C 08/19/16 75.0 0.00 0.02
QCOM 160819P00030000 P 08/19/16 30.0 0.00 0.06
QCOM 160819P00035000 P 08/19/16 35.0 0.06 0.09
QCOM 160819P00040000 P 08/19/16 40.0 0.18 0.22
QCOM 160819P00045000 P 08/19/16 45.0 0.53 0.63
QCOM 160819P00050000 P 08/19/16 50.0 1.53 1.62
QCOM 160819P00052500 P 08/19/16 52.5 2.50 2.66
QCOM 160819P00055000 P 08/19/16 55.0 3.85 4.00
QCOM 160819P00057500 P 08/19/16 57.5 5.50 5.90
QCOM 160819P00060000 P 08/19/16 60.0 6.35 9.15
QCOM 160819P00062500 P 08/19/16 62.5 9.00 10.80
QCOM 160819P00065000 P 08/19/16 65.0 10.95 14.40
QCOM 160819P00070000 P 08/19/16 70.0 15.90 20.00
QCOM 160819P00075000 P 08/19/16 75.0 20.80 24.75
QCOM 160916C00040000 C 09/16/16 40.0 12.05 14.05
QCOM 160916C00045000 C 09/16/16 45.0 7.75 9.55
QCOM 160916C00050000 C 09/16/16 50.0 3.85 4.00
QCOM 160916C00052500 C 09/16/16 52.5 2.39 2.48
QCOM 160916C00055000 C 09/16/16 55.0 1.30 1.37
QCOM 160916C00057500 C 09/16/16 57.5 0.61 0.66
QCOM 160916C00060000 C 09/16/16 60.0 0.25 0.29
QCOM 160916C00062500 C 09/16/16 62.5 0.09 0.13
QCOM 160916C00065000 C 09/16/16 65.0 0.03 0.05
QCOM 160916C00070000 C 09/16/16 70.0 0.00 0.03
QCOM 160916C00075000 C 09/16/16 75.0 0.00 0.02
QCOM 160916C00080000 C 09/16/16 80.0 0.00 0.10
QCOM 160916P00040000 P 09/16/16 40.0 0.32 0.37
QCOM 160916P00045000 P 09/16/16 45.0 0.81 0.87
QCOM 160916P00050000 P 09/16/16 50.0 2.02 2.15
QCOM 160916P00052500 P 09/16/16 52.5 3.00 3.15
QCOM 160916P00055000 P 09/16/16 55.0 4.40 4.65
QCOM 160916P00057500 P 09/16/16 57.5 6.05 6.55
QCOM 160916P00060000 P 09/16/16 60.0 6.85 8.70
QCOM 160916P00062500 P 09/16/16 62.5 9.15 12.40
QCOM 160916P00065000 P 09/16/16 65.0 11.45 15.15
QCOM 160916P00070000 P 09/16/16 70.0 16.20 20.10
QCOM 160916P00075000 P 09/16/16 75.0 21.15 25.00
QCOM 160916P00080000 P 09/16/16 80.0 26.35 29.70
QCOM 161021C00030000 C 10/21/16 30.0 20.55 24.35
QCOM 161021C00035000 C 10/21/16 35.0 15.65 19.25
QCOM 161021C00040000 C 10/21/16 40.0 11.20 14.30
QCOM 161021C00041000 C 10/21/16 41.0 10.20 13.35
QCOM 161021C00042000 C 10/21/16 42.0 9.65 12.00
QCOM 161021C00043000 C 10/21/16 43.0 9.60 10.45
QCOM 161021C00044000 C 10/21/16 44.0 8.25 10.65
QCOM 161021C00045000 C 10/21/16 45.0 7.90 8.40
QCOM 161021C00046000 C 10/21/16 46.0 7.05 7.55
QCOM 161021C00047000 C 10/21/16 47.0 6.25 6.75
QCOM 161021C00048000 C 10/21/16 48.0 5.50 6.00
QCOM 161021C00049000 C 10/21/16 49.0 4.80 5.05
QCOM 161021C00050000 C 10/21/16 50.0 4.15 4.35
QCOM 161021C00052500 C 10/21/16 52.5 2.73 2.83
QCOM 161021C00055000 C 10/21/16 55.0 1.61 1.71
QCOM 161021C00057500 C 10/21/16 57.5 0.87 0.94
QCOM 161021C00060000 C 10/21/16 60.0 0.42 0.47
QCOM 161021C00062500 C 10/21/16 62.5 0.18 0.24
QCOM 161021C00065000 C 10/21/16 65.0 0.07 0.12
QCOM 161021C00070000 C 10/21/16 70.0 0.00 0.10
QCOM 161021P00030000 P 10/21/16 30.0 0.08 0.11
QCOM 161021P00035000 P 10/21/16 35.0 0.20 0.24
QCOM 161021P00040000 P 10/21/16 40.0 0.47 0.53
QCOM 161021P00041000 P 10/21/16 41.0 0.54 0.61
QCOM 161021P00042000 P 10/21/16 42.0 0.63 0.72
QCOM 161021P00043000 P 10/21/16 43.0 0.74 0.84
QCOM 161021P00044000 P 10/21/16 44.0 0.87 0.98
QCOM 161021P00045000 P 10/21/16 45.0 1.06 1.19
QCOM 161021P00046000 P 10/21/16 46.0 1.24 1.38
QCOM 161021P00047000 P 10/21/16 47.0 1.44 1.60
QCOM 161021P00048000 P 10/21/16 48.0 1.66 1.86
QCOM 161021P00049000 P 10/21/16 49.0 1.98 2.16
QCOM 161021P00050000 P 10/21/16 50.0 2.33 2.50
QCOM 161021P00052500 P 10/21/16 52.5 3.40 3.55
QCOM 161021P00055000 P 10/21/16 55.0 4.80 5.00
QCOM 161021P00057500 P 10/21/16 57.5 6.50 6.80
QCOM 161021P00060000 P 10/21/16 60.0 7.10 8.90
QCOM 161021P00062500 P 10/21/16 62.5 9.25 12.25
QCOM 161021P00065000 P 10/21/16 65.0 11.60 14.80
QCOM 161021P00070000 P 10/21/16 70.0 16.15 19.75
QCOM 170120C00023000 C 01/20/17 23.0 27.80 31.60
QCOM 170120C00025000 C 01/20/17 25.0 25.20 29.50
QCOM 170120C00030000 C 01/20/17 30.0 20.20 24.75
QCOM 170120C00035000 C 01/20/17 35.0 15.40 19.80
QCOM 170120C00040000 C 01/20/17 40.0 12.70 14.80
QCOM 170120C00045000 C 01/20/17 45.0 8.50 8.80
QCOM 170120C00050000 C 01/20/17 50.0 5.00 5.20
QCOM 170120C00052500 C 01/20/17 52.5 3.65 3.85
QCOM 170120C00055000 C 01/20/17 55.0 2.48 2.68
QCOM 170120C00057500 C 01/20/17 57.5 1.62 2.01
QCOM 170120C00060000 C 01/20/17 60.0 1.00 1.19
QCOM 170120C00062500 C 01/20/17 62.5 0.56 0.84
QCOM 170120C00065000 C 01/20/17 65.0 0.32 0.41
QCOM 170120C00067500 C 01/20/17 67.5 0.15 0.24
QCOM 170120C00070000 C 01/20/17 70.0 0.11 0.14
QCOM 170120C00072500 C 01/20/17 72.5 0.04 0.09
QCOM 170120C00075000 C 01/20/17 75.0 0.01 0.06
QCOM 170120C00077500 C 01/20/17 77.5 0.00 0.06
QCOM 170120C00080000 C 01/20/17 80.0 0.00 0.20
QCOM 170120C00082500 C 01/20/17 82.5 0.00 0.03
QCOM 170120C00085000 C 01/20/17 85.0 0.00 0.03
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 0.38
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 0.09 0.13
QCOM 170120P00025000 P 01/20/17 25.0 0.13 0.22
QCOM 170120P00030000 P 01/20/17 30.0 0.23 0.38
QCOM 170120P00035000 P 01/20/17 35.0 0.53 0.67
QCOM 170120P00040000 P 01/20/17 40.0 1.13 1.18
QCOM 170120P00045000 P 01/20/17 45.0 2.01 2.14
QCOM 170120P00050000 P 01/20/17 50.0 3.60 3.75
QCOM 170120P00052500 P 01/20/17 52.5 4.70 4.85
QCOM 170120P00055000 P 01/20/17 55.0 6.05 6.45
QCOM 170120P00057500 P 01/20/17 57.5 7.70 8.00
QCOM 170120P00060000 P 01/20/17 60.0 9.60 9.85
QCOM 170120P00062500 P 01/20/17 62.5 11.40 11.95
QCOM 170120P00065000 P 01/20/17 65.0 13.55 15.15
QCOM 170120P00067500 P 01/20/17 67.5 14.10 17.65
QCOM 170120P00070000 P 01/20/17 70.0 16.65 20.80
QCOM 170120P00072500 P 01/20/17 72.5 18.80 23.20
QCOM 170120P00075000 P 01/20/17 75.0 21.35 25.25
QCOM 170120P00077500 P 01/20/17 77.5 23.80 27.45
QCOM 170120P00080000 P 01/20/17 80.0 26.30 30.25
QCOM 170120P00082500 P 01/20/17 82.5 28.80 33.00
QCOM 170120P00085000 P 01/20/17 85.0 31.20 35.80
QCOM 170120P00090000 P 01/20/17 90.0 36.15 40.20
QCOM 170120P00095000 P 01/20/17 95.0 41.25 45.05
QCOM 170120P00100000 P 01/20/17 100.0 46.10 50.05
QCOM 170120P00105000 P 01/20/17 105.0 51.20 55.30
QCOM 170120P00110000 P 01/20/17 110.0 56.15 60.75
QCOM 170317C00030000 C 03/17/17 30.0 20.40 24.55
QCOM 170317C00035000 C 03/17/17 35.0 16.55 19.70
QCOM 170317C00040000 C 03/17/17 40.0 12.55 15.10
QCOM 170317C00045000 C 03/17/17 45.0 8.70 9.30
QCOM 170317C00050000 C 03/17/17 50.0 5.40 5.70
QCOM 170317C00052500 C 03/17/17 52.5 4.00 4.30
QCOM 170317C00055000 C 03/17/17 55.0 3.05 3.20
QCOM 170317C00057500 C 03/17/17 57.5 2.06 2.27
QCOM 170317C00060000 C 03/17/17 60.0 1.38 1.60
QCOM 170317C00062500 C 03/17/17 62.5 0.85 1.13
QCOM 170317C00065000 C 03/17/17 65.0 0.53 0.70
QCOM 170317C00070000 C 03/17/17 70.0 0.18 0.30
QCOM 170317C00075000 C 03/17/17 75.0 0.04 0.15
QCOM 170317C00080000 C 03/17/17 80.0 0.00 0.08
QCOM 170317P00030000 P 03/17/17 30.0 0.43 0.56
QCOM 170317P00035000 P 03/17/17 35.0 0.74 0.94
QCOM 170317P00040000 P 03/17/17 40.0 1.37 1.56
QCOM 170317P00045000 P 03/17/17 45.0 2.52 2.75
QCOM 170317P00050000 P 03/17/17 50.0 4.25 4.50
QCOM 170317P00052500 P 03/17/17 52.5 5.40 5.70
QCOM 170317P00055000 P 03/17/17 55.0 6.80 7.10
QCOM 170317P00057500 P 03/17/17 57.5 8.45 8.80
QCOM 170317P00060000 P 03/17/17 60.0 10.30 10.60
QCOM 170317P00062500 P 03/17/17 62.5 12.05 12.65
QCOM 170317P00065000 P 03/17/17 65.0 12.80 15.75
QCOM 170317P00070000 P 03/17/17 70.0 17.15 20.65
QCOM 170317P00075000 P 03/17/17 75.0 21.55 25.70
QCOM 170317P00080000 P 03/17/17 80.0 26.50 30.40
QCOM 180119C00023000 C 01/19/18 23.0 27.00 32.00
QCOM 180119C00025000 C 01/19/18 25.0 25.05 30.00
QCOM 180119C00030000 C 01/19/18 30.0 20.05 25.00
QCOM 180119C00035000 C 01/19/18 35.0 15.80 20.50
QCOM 180119C00040000 C 01/19/18 40.0 11.70 14.20
QCOM 180119C00045000 C 01/19/18 45.0 10.00 10.55
QCOM 180119C00050000 C 01/19/18 50.0 7.05 7.35
QCOM 180119C00052500 C 01/19/18 52.5 5.80 6.20
QCOM 180119C00055000 C 01/19/18 55.0 4.70 5.15
QCOM 180119C00057500 C 01/19/18 57.5 3.75 4.20
QCOM 180119C00060000 C 01/19/18 60.0 3.10 3.45
QCOM 180119C00062500 C 01/19/18 62.5 2.22 2.76
QCOM 180119C00065000 C 01/19/18 65.0 1.37 2.40
QCOM 180119C00067500 C 01/19/18 67.5 1.35 1.71
QCOM 180119C00070000 C 01/19/18 70.0 1.05 1.40
QCOM 180119C00075000 C 01/19/18 75.0 0.53 0.79
QCOM 180119C00080000 C 01/19/18 80.0 0.26 0.41
QCOM 180119C00085000 C 01/19/18 85.0 0.11 0.25
QCOM 180119C00090000 C 01/19/18 90.0 0.02 0.16
QCOM 180119P00023000 P 01/19/18 23.0 0.56 0.75
QCOM 180119P00025000 P 01/19/18 25.0 0.52 0.92
QCOM 180119P00030000 P 01/19/18 30.0 1.23 1.48
QCOM 180119P00035000 P 01/19/18 35.0 1.76 2.41
QCOM 180119P00040000 P 01/19/18 40.0 3.05 3.40
QCOM 180119P00045000 P 01/19/18 45.0 4.85 5.00
QCOM 180119P00050000 P 01/19/18 50.0 7.00 7.60
QCOM 180119P00052500 P 01/19/18 52.5 7.80 8.95
QCOM 180119P00055000 P 01/19/18 55.0 9.65 10.40
QCOM 180119P00057500 P 01/19/18 57.5 11.15 11.60
QCOM 180119P00060000 P 01/19/18 60.0 12.85 13.30
QCOM 180119P00062500 P 01/19/18 62.5 14.70 15.15
QCOM 180119P00065000 P 01/19/18 65.0 15.60 18.15
QCOM 180119P00067500 P 01/19/18 67.5 17.70 19.10
QCOM 180119P00070000 P 01/19/18 70.0 18.50 21.25
QCOM 180119P00075000 P 01/19/18 75.0 22.50 25.75
QCOM 180119P00080000 P 01/19/18 80.0 27.50 32.40
QCOM 180119P00085000 P 01/19/18 85.0 32.50 37.30
QCOM 180119P00090000 P 01/19/18 90.0 37.15 42.00

OPRA data is delayed 15 minutes.