Qualcomm Inc $72.55

down -1.17


1/8/2014 04:00 PM  |  NASDAQ : QCOM  
Industries : Telecommunications / Communication Equipment
Last Trade: 72.55
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: -1.17 (-1.59 %)
Prev Close: 73.72
Open: 73.67
Bid: 72.54
Ask: 72.55
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get QCOM Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: QCOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 QCOM1416H50 23.20 0.00 21.35 401.0 22.85 476.0 0.0 0
52.50 QCOM1408H52.5 0.00 0.00 19.15 302.0 20.85 280.0 0.0 0
55.00 QCOM1401H55 18.40 0.00 16.55 470.0 18.90 333.0 0.0 0
55.00 QCOM1408H55 0.00 0.00 16.75 302.0 18.85 288.0 0.0 0
55.00 QCOM1416H55 24.05 5.85 16.70 1056.0 18.95 1056.0 20.0 38
57.50 QCOM1401H57.5 15.75 0.00 14.30 735.0 15.45 712.0 0.0 0
57.50 QCOM1408H57.5 0.00 0.00 13.90 1127.0 15.25 389.0 0.0 0
60.00 QCOM1401H60 13.55 0.00 11.65 622.0 12.80 579.0 0.0 0
60.00 QCOM1408H60 0.00 0.00 11.80 717.0 13.10 519.0 0.0 0
60.00 QCOM1416H60 12.75 -0.45 12.10 912.0 12.75 801.0 119.0 92
62.50 QCOM1401H62.5 11.10 0.00 9.15 622.0 11.05 643.0 0.0 0
62.50 QCOM1408H62.5 0.00 0.00 9.30 642.0 10.35 402.0 0.0 0
65.00 QCOM1401H65 8.60 0.00 6.80 637.0 7.80 661.0 0.0 0
65.00 QCOM1408H65 8.65 0.00 6.85 902.0 7.80 1109.0 0.0 0
65.00 QCOM1416H65 6.95 -2.65 7.15 1383.0 7.80 1110.0 51.0 6
65.00 QCOM1422H65 8.50 0.00 6.70 1187.0 8.30 849.0 0.0 0
65.00 QCOM1429H65 7.55 -0.55 7.00 1286.0 7.90 872.0 93.0 0
67.50 QCOM1401H67.5 6.10 0.00 4.30 807.0 5.30 731.0 0.0 0
67.50 QCOM1408H67.5 5.80 -0.35 4.45 1219.0 5.30 1372.0 20.0 0
67.50 QCOM1416H67.5 5.10 -1.10 4.75 1418.0 5.40 1430.0 44.0 0
68.00 QCOM1408H68 0.00 0.00 3.95 1109.0 4.85 535.0 0.0 0
68.50 QCOM1408H68.5 0.00 0.00 3.50 1113.0 4.35 573.0 0.0 0
69.00 QCOM1408H69 4.70 0.00 3.35 1104.0 3.85 625.0 0.0 0
69.50 QCOM1408H69.5 4.20 0.00 2.97 920.0 3.30 1426.0 0.0 0
70.00 QCOM1401H70 3.50 -0.10 1.79 1334.0 2.76 1318.0 1.0 1
70.00 QCOM1408H70 2.79 -1.01 2.58 809.0 2.81 1220.0 122.0 13
70.00 QCOM1416H70 2.90 -1.29 2.79 1096.0 2.94 53.0 450.0 251
70.00 QCOM1422H70 3.00 -0.95 2.98 54.0 3.20 1617.0 10.0 6
70.00 QCOM1429H70 3.20 -0.85 3.00 854.0 3.40 1423.0 200.0 29
70.50 QCOM1401H70.5 9.40 6.30 1.30 1365.0 2.27 1318.0 9.0 9
70.50 QCOM1408H70.5 2.42 -0.83 2.20 226.0 2.37 1361.0 29.0 98
70.50 QCOM1422H70.5 3.50 0.00 2.59 75.0 2.78 1536.0 0.0 0
70.50 QCOM1429H70.5 5.60 2.00 2.66 670.0 2.88 1252.0 45.0 45
71.00 QCOM1401H71 2.63 0.00 0.83 1336.0 1.75 1300.0 0.0 0
71.00 QCOM1408H71 1.85 -0.96 1.73 750.0 1.95 1629.0 121.0 35
71.00 QCOM1422H71 1.94 -1.16 2.26 109.0 2.32 49.0 10.0 25
71.00 QCOM1429H71 2.28 -0.92 2.31 847.0 2.50 10.0 23.0 0
71.50 QCOM1401H71.5 0.39 -1.75 0.83 1379.0 1.23 1451.0 77.0 9
71.50 QCOM1408H71.5 1.50 -0.92 1.35 919.0 1.55 1771.0 57.0 10
71.50 QCOM1416H71.5 1.56 -1.02 1.67 470.0 1.73 61.0 90.0 0
71.50 QCOM1422H71.5 1.63 -1.07 1.88 104.0 2.02 1551.0 9.0 1
71.50 QCOM1429H71.5 2.12 -0.69 1.99 781.0 2.16 1260.0 21.0 12
72.00 QCOM1401H72 0.45 -1.60 0.39 1385.0 0.74 1579.0 548.0 75
72.00 QCOM1408H72 1.08 -0.96 1.04 908.0 1.18 422.0 163.0 0
72.00 QCOM1416H72 1.42 -0.86 1.37 240.0 1.45 1086.0 244.0 39
72.00 QCOM1422H72 1.66 -0.69 1.57 428.0 1.71 1574.0 13.0 24
72.00 QCOM1429H72 1.60 -0.87 1.69 717.0 1.87 1370.0 3.0 9
72.50 QCOM1401H72.5 0.03 -1.30 0.02 31.0 0.13 19.0 405.0 67
72.50 QCOM1408H72.5 0.85 -0.78 0.81 32.0 0.85 86.0 481.0 44
72.50 QCOM1416H72.5 1.16 -0.74 1.17 34.0 1.21 21.0 411.0 278
72.50 QCOM1422H72.5 2.08 0.00 1.28 1061.0 1.38 107.0 0.0 0
72.50 QCOM1429H72.5 1.50 -0.62 1.43 818.0 1.57 1155.0 10.0 98
73.00 QCOM1401H73 0.02 -0.88 0.01 25.0 0.02 20.0 264.0 93
73.00 QCOM1408H73 0.60 -0.65 0.53 110.0 0.64 2262.0 103.0 200
73.00 QCOM1416H73 0.87 -0.68 0.85 224.0 0.89 68.0 611.0 100
73.00 QCOM1422H73 3.60 1.89 1.05 1055.0 1.13 25.0 5.0 14
73.00 QCOM1429H73 1.14 -0.76 1.19 1187.0 1.34 1211.0 52.0 5
73.50 QCOM1401H73.5 0.18 -0.32 0.01 29.0 0.02 311.0 13.0 166
73.50 QCOM1408H73.5 0.40 -0.60 0.37 21.0 0.40 454.0 577.0 43
73.50 QCOM1416H73.5 0.68 -0.60 0.64 763.0 0.71 1523.0 216.0 72
73.50 QCOM1422H73.5 1.06 -0.36 0.88 330.0 0.97 1372.0 2.0 0
73.50 QCOM1429H73.5 1.05 -0.48 0.98 1138.0 1.13 1204.0 23.0 0
74.00 QCOM1401H74 0.02 -0.27 0.01 10.0 0.04 526.0 90.0 645
74.00 QCOM1408H74 0.28 -0.44 0.24 359.0 0.28 285.0 1906.0 216
74.00 QCOM1416H74 0.51 -0.46 0.49 268.0 0.53 476.0 2634.0 436
74.00 QCOM1422H74 0.99 -0.19 0.67 618.0 0.73 477.0 2.0 10
74.00 QCOM1429H74 0.90 -0.47 0.80 1192.0 0.90 1082.0 118.0 15
74.50 QCOM1401H74.5 0.05 -0.07 0.10 556.0 0.05 824.0 8.0 156
74.50 QCOM1408H74.5 0.19 -0.36 0.15 1525.0 0.22 856.0 18.0 56
74.50 QCOM1416H74.5 0.40 -0.43 0.37 424.0 0.41 450.0 182.0 434
74.50 QCOM1422H74.5 0.92 0.00 0.52 1423.0 0.59 226.0 52.0 58
74.50 QCOM1429H74.5 0.75 -0.32 0.64 1148.0 0.74 1181.0 19.0 215
75.00 QCOM1401H75 0.03 -0.03 0.01 5.0 0.04 452.0 14.0 415
75.00 QCOM1408H75 0.12 -0.26 0.11 218.0 0.14 62.0 492.0 965
75.00 QCOM1416H75 0.30 -0.31 0.27 793.0 0.31 75.0 944.0 2,901
75.00 QCOM1422H75 0.63 -0.11 0.42 866.0 0.48 244.0 1.0 79
75.00 QCOM1429H75 0.54 -0.57 0.52 1034.0 0.60 793.0 57.0 121
76.00 QCOM1401H76 0.01 -0.01 0.01 60.0 0.01 15.0 36.0 1,016
76.00 QCOM1408H76 0.08 -0.08 0.06 92.0 0.09 437.0 178.0 1,609
76.00 QCOM1416H76 0.17 -0.17 0.16 382.0 0.19 11.0 532.0 3,180
76.00 QCOM1422H76 0.33 -0.15 0.24 1325.0 0.30 51.0 39.0 168
76.00 QCOM1429H76 0.45 -0.39 0.32 1347.0 0.42 1324.0 2.0 207
77.00 QCOM1401H77 0.01 -0.01 0.01 2.0 0.01 87.0 26.0 2,138
77.00 QCOM1408H77 0.05 -0.06 0.04 75.0 0.05 339.0 150.0 1,206
77.00 QCOM1422H77 0.19 -0.15 0.15 909.0 0.21 291.0 14.0 914
77.00 QCOM1429H77 0.21 -0.25 0.22 814.0 0.31 871.0 5.0 191
77.50 QCOM1416H77.5 0.10 -0.06 0.06 32.0 0.09 37.0 620.0 7,446
78.00 QCOM1401H78 0.02 0.01 0.01 6.0 0.03 343.0 4.0 513
78.00 QCOM1408H78 0.04 -0.03 0.01 96.0 0.04 234.0 107.0 533
78.00 QCOM1422H78 0.40 0.22 0.09 653.0 0.16 903.0 74.0 398
78.00 QCOM1429H78 0.35 0.07 0.14 521.0 0.20 759.0 35.0 239
79.00 QCOM1401H79 0.03 -0.01 0.01 20.0 0.05 922.0 9.0 380
79.00 QCOM1408H79 0.03 0.01 0.01 35.0 0.03 13.0 60.0 159
79.00 QCOM1416H79 0.05 -0.01 0.03 182.0 0.05 47.0 167.0 5,226
79.00 QCOM1422H79 0.24 0.13 0.06 480.0 0.12 925.0 4.0 284
79.00 QCOM1429H79 0.31 0.15 0.09 523.0 0.17 788.0 41.0 221
80.00 QCOM1401H80 0.01 0.00 0.01 32.0 0.01 231.0 28.0 4,028
80.00 QCOM1408H80 0.02 0.00 0.01 31.0 0.03 127.0 27.0 599
80.00 QCOM1416H80 0.04 -0.01 0.03 2.0 0.04 23.0 101.0 11,979
80.00 QCOM1422H80 0.07 0.01 0.04 293.0 0.10 875.0 18.0 203
80.00 QCOM1429H80 0.12 -0.02 0.07 82.0 0.12 768.0 525.0 1,189
81.00 QCOM1401H81 0.01 0.00 0.01 41.0 0.01 99.0 8.0 540
81.00 QCOM1408H81 0.04 0.00 0.01 31.0 0.04 260.0 7.0 410
81.00 QCOM1416H81 0.02 -0.02 0.02 39.0 0.05 20.0 24.0 3,055
81.00 QCOM1422H81 0.06 0.00 0.03 122.0 0.08 739.0 51.0 314
81.00 QCOM1429H81 0.24 0.18 0.05 31.0 0.11 752.0 9.0 276
82.00 QCOM1401H82 0.01 0.00 0.02 1.0 0.01 148.0 16.0 1,317
82.00 QCOM1408H82 0.02 0.01 0.01 15.0 0.03 129.0 1.0 221
82.00 QCOM1422H82 0.10 0.07 0.02 402.0 0.07 667.0 3.0 442
82.00 QCOM1429H82 0.14 0.09 0.04 46.0 0.09 696.0 5.0 353
82.50 QCOM1416H82.5 0.01 -0.02 0.01 76.0 0.03 10.0 136.0 14,533
83.00 QCOM1401H83 0.01 0.00 0.01 1.0 0.01 70.0 1.0 1,811
83.00 QCOM1408H83 0.01 0.00 0.01 31.0 0.02 117.0 61.0 367
83.00 QCOM1422H83 0.04 0.02 0.02 183.0 0.07 715.0 24.0 182
83.00 QCOM1429H83 0.08 0.04 0.02 328.0 0.08 707.0 4.0 93
84.00 QCOM1401H84 0.03 0.00 0.01 70.0 0.04 382.0 1.0 698
84.00 QCOM1408H84 0.01 0.00 0.01 15.0 0.01 30.0 63.0 329
84.00 QCOM1416H84 0.04 0.03 0.01 10.0 0.04 153.0 20.0 3,058
84.00 QCOM1422H84 0.05 0.03 0.01 364.0 0.06 279.0 1.0 480
84.00 QCOM1429H84 0.33 0.30 0.02 198.0 0.07 376.0 15.0 65
85.00 QCOM1401H85 0.07 0.00 0.01 2.0 0.04 371.0 14.0 1,103
85.00 QCOM1408H85 0.01 -0.02 0.01 15.0 0.02 117.0 112.0 114
85.00 QCOM1416H85 0.05 0.02 0.01 20.0 0.05 271.0 9.0 5,405
85.00 QCOM1422H85 0.03 0.02 0.01 398.0 0.06 356.0 236.0 195
85.00 QCOM1429H85 0.03 0.01 0.02 120.0 0.07 434.0 20.0 30
86.00 QCOM1401H86 0.03 -0.04 0.01 10.0 0.04 502.0 1.0 154
86.00 QCOM1408H86 0.01 -0.01 0.01 16.0 0.02 108.0 103.0 51
86.00 QCOM1416H86 0.02 -0.01 0.01 20.0 0.04 191.0 10.0 2,279
86.00 QCOM1422H86 0.05 0.04 0.01 236.0 0.05 234.0 1.0 5
86.00 QCOM1429H86 0.02 0.00 0.01 353.0 0.06 276.0 10.0 4
87.00 QCOM1401H87 0.02 -0.07 0.01 10.0 0.08 468.0 1.0 30
87.00 QCOM1408H87 0.02 0.00 0.01 20.0 0.01 2.0 14.0 922
87.00 QCOM1422H87 0.03 0.02 0.01 10.0 0.05 200.0 1.0 1
87.00 QCOM1429H87 0.01 -0.01 0.01 213.0 0.06 417.0 10.0 10
87.50 QCOM1416H87.5 0.01 -0.02 0.01 1.0 0.04 407.0 153.0 1,857
88.00 QCOM1401H88 0.02 -0.07 0.02 10.0 0.08 466.0 1.0 68
88.00 QCOM1408H88 0.03 0.01 0.01 10.0 0.02 149.0 1.0 11
88.00 QCOM1422H88 0.03 0.00 0.01 20.0 0.05 250.0 1.0 1
88.00 QCOM1429H88 0.01 0.00 0.01 104.0 0.06 233.0 0.0 0
89.00 QCOM1401H89 0.01 -0.08 0.01 10.0 0.08 466.0 20.0 33
89.00 QCOM1408H89 0.03 0.01 0.01 15.0 0.02 135.0 20.0 44
89.00 QCOM1416H89 0.03 0.00 0.01 15.0 0.03 191.0 1.0 12
89.00 QCOM1422H89 0.02 -0.01 0.01 21.0 0.04 157.0 1.0 1
89.00 QCOM1429H89 0.03 0.02 0.01 56.0 0.05 223.0 1.0 1
90.00 QCOM1401H90 0.03 -0.06 0.01 10.0 0.08 468.0 26.0 31
90.00 QCOM1408H90 0.02 0.00 0.01 10.0 0.02 144.0 38.0 38
90.00 QCOM1416H90 0.01 -0.01 0.01 15.0 0.03 191.0 34.0 460
90.00 QCOM1422H90 0.02 -0.01 0.01 10.0 0.04 242.0 1.0 1
90.00 QCOM1429H90 0.03 0.00 0.01 41.0 0.05 228.0 0.0 0
91.00 QCOM1401H91 0.09 0.00 0.01 10.0 0.08 468.0 0.0 10
91.00 QCOM1408H91 0.02 0.00 0.01 10.0 0.02 144.0 1.0 32
91.00 QCOM1416H91 0.02 0.00 0.01 15.0 0.03 201.0 0.0 0
91.00 QCOM1422H91 0.02 -0.01 0.01 10.0 0.03 114.0 1.0 23
91.00 QCOM1429H91 0.03 0.00 0.01 32.0 0.04 117.0 0.0 0
92.00 QCOM1401H92 0.09 0.00 0.02 10.0 0.12 1000.0 0.0 0
92.00 QCOM1408H92 0.03 0.01 0.01 10.0 0.02 126.0 23.0 23
92.00 QCOM1422H92 0.01 -0.02 0.01 1.0 0.03 130.0 1.0 1
92.00 QCOM1429H92 0.03 0.00 0.01 10.0 0.04 157.0 0.0 0
93.00 QCOM1401H93 0.09 0.00 0.01 20.0 0.08 468.0 0.0 0
93.00 QCOM1408H93 0.03 0.01 0.01 10.0 0.02 126.0 25.0 25
93.00 QCOM1422H93 0.03 0.01 0.01 10.0 0.03 130.0 1.0 1
93.00 QCOM1429H93 0.03 0.00 0.02 10.0 0.04 209.0 0.0 0
94.00 QCOM1401H94 0.09 0.00 0.01 20.0 0.12 774.0 0.0 0
94.00 QCOM1408H94 0.03 0.01 0.01 10.0 0.02 126.0 1.0 23
94.00 QCOM1416H94 0.02 0.00 0.01 10.0 0.02 141.0 69.0 69
94.00 QCOM1422H94 0.03 0.01 0.01 10.0 0.03 157.0 20.0 20
94.00 QCOM1429H94 0.03 0.00 0.01 10.0 0.03 67.0 0.0 0
95.00 QCOM1401H95 0.09 0.00 0.01 20.0 0.08 468.0 0.0 0
95.00 QCOM1408H95 0.02 0.00 0.01 10.0 0.02 125.0 0.0 1
95.00 QCOM1416H95 0.01 -0.01 0.01 10.0 0.02 106.0 1.0 46
95.00 QCOM1422H95 0.03 0.00 0.01 10.0 0.03 199.0 0.0 0
95.00 QCOM1429H95 0.03 0.00 0.01 10.0 0.03 67.0 0.0 0
96.00 QCOM1401H96 0.09 0.00 0.01 20.0 0.08 469.0 0.0 0
96.00 QCOM1408H96 0.03 0.00 0.01 10.0 0.03 226.0 0.0 0
96.00 QCOM1422H96 0.03 0.00 0.01 10.0 0.03 209.0 0.0 0
96.00 QCOM1429H96 0.03 0.00 0.01 10.0 0.03 91.0 0.0 0
97.00 QCOM1401H97 0.09 0.00 0.01 20.0 0.08 468.0 0.0 0
97.00 QCOM1408H97 0.03 0.00 0.01 10.0 0.03 229.0 0.0 0
97.00 QCOM1422H97 0.03 0.00 0.01 10.0 0.03 209.0 0.0 0
97.00 QCOM1429H97 0.03 0.00 0.01 10.0 0.03 137.0 0.0 0
98.00 QCOM1401H98 0.09 0.00 0.01 20.0 0.08 468.0 0.0 0
99.00 QCOM1401H99 0.09 0.00 0.00 0.0 0.08 468.0 0.0 0
100.00 QCOM1401H100 0.09 0.00 0.00 0.0 0.08 348.0 0.0 0
100.00 QCOM1408H100 0.00 0.00 0.01 1.0 0.02 59.0 0.0 0
100.00 QCOM1416H100 0.01 -0.01 0.01 10.0 0.02 67.0 3.0 3
105.00 QCOM1401H105 0.09 0.00 0.00 0.0 0.10 414.0 0.0 0
105.00 QCOM1408H105 0.00 0.00 0.00 0.0 0.02 59.0 0.0 0
105.00 QCOM1416H105 0.03 0.01 0.01 10.0 0.02 59.0 12.0 12
110.00 QCOM1401H110 0.09 0.00 0.00 0.0 0.08 335.0 0.0 0
110.00 QCOM1408H110 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
110.00 QCOM1416H110 0.03 0.00 0.01 10.0 0.03 212.0 0.0 0
115.00 QCOM1401H115 0.09 0.00 0.00 0.0 0.09 355.0 0.0 0
120.00 QCOM1401H120 0.09 0.00 0.00 0.0 0.09 362.0 0.0 0

Put Options: QCOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 QCOM1416T50 0.03 0.00 0.01 10.0 0.03 191.0 0.0 0
52.50 QCOM1408T52.5 0.02 0.00 0.00 0.0 0.02 120.0 0.0 0
55.00 QCOM1401T55 0.09 0.00 0.00 0.0 0.08 473.0 0.0 0
55.00 QCOM1408T55 0.00 0.00 0.00 0.0 0.02 92.0 0.0 0
55.00 QCOM1416T55 0.03 0.00 0.01 21.0 0.03 61.0 16.0 33
57.50 QCOM1401T57.5 0.09 0.00 0.00 0.0 0.08 473.0 0.0 0
57.50 QCOM1408T57.5 0.01 0.00 0.01 10.0 0.03 93.0 0.0 0
60.00 QCOM1401T60 0.07 0.00 0.00 0.0 0.08 468.0 0.0 0
60.00 QCOM1408T60 0.02 0.00 0.01 10.0 0.02 1.0 1.0 1
60.00 QCOM1416T60 0.05 0.02 0.01 313.0 0.05 97.0 1.0 34
62.50 QCOM1401T62.5 0.09 0.00 0.00 0.0 0.08 490.0 0.0 0
62.50 QCOM1408T62.5 0.00 0.00 0.01 164.0 0.04 97.0 0.0 0
65.00 QCOM1401T65 0.09 0.00 0.01 20.0 0.08 450.0 0.0 0
65.00 QCOM1408T65 0.01 0.00 0.01 733.0 0.06 585.0 0.0 0
65.00 QCOM1416T65 0.07 0.01 0.04 1441.0 0.10 888.0 20.0 158
65.00 QCOM1422T65 0.05 0.00 0.07 896.0 0.14 662.0 220.0 221
65.00 QCOM1429T65 0.17 0.07 0.11 953.0 0.20 223.0 7.0 1,044
67.50 QCOM1401T67.5 0.02 -0.07 0.01 20.0 0.08 471.0 6.0 6
67.50 QCOM1408T67.5 0.02 0.00 0.02 1272.0 0.10 1573.0 0.0 0
67.50 QCOM1416T67.5 0.15 0.05 0.11 1553.0 0.17 971.0 123.0 97
68.00 QCOM1408T68 0.04 0.00 0.03 1404.0 0.11 981.0 18.0 18
68.50 QCOM1408T68.5 0.03 0.00 0.07 1317.0 0.14 831.0 0.0 0
69.00 QCOM1408T69 0.13 0.00 0.10 988.0 0.14 668.0 108.0 0
69.50 QCOM1408T69.5 0.16 0.13 0.13 356.0 0.16 303.0 1070.0 0
70.00 QCOM1401T70 0.01 -0.08 0.01 55.0 0.06 330.0 1.0 35
70.00 QCOM1408T70 0.15 0.10 0.17 952.0 0.21 296.0 23.0 1
70.00 QCOM1416T70 0.34 0.12 0.35 31.0 0.38 84.0 416.0 3,346
70.00 QCOM1422T70 0.56 0.24 0.51 1377.0 0.56 10.0 179.0 815
70.00 QCOM1429T70 0.74 0.28 0.73 1181.0 0.79 30.0 144.0 176
70.50 QCOM1401T70.5 0.02 -0.07 0.01 337.0 0.05 539.0 2.0 118
70.50 QCOM1408T70.5 0.26 0.14 0.22 64.0 0.26 186.0 20.0 143
70.50 QCOM1422T70.5 0.67 0.29 0.59 1498.0 0.70 2234.0 1.0 752
70.50 QCOM1429T70.5 0.53 0.00 0.84 1352.0 1.00 1883.0 204.0 204
71.00 QCOM1401T71 0.11 0.02 0.01 399.0 0.05 291.0 10.0 10
71.00 QCOM1408T71 0.30 0.13 0.31 26.0 0.34 74.0 311.0 113
71.00 QCOM1422T71 0.93 0.74 0.71 1813.0 0.81 346.0 38.0 71
71.00 QCOM1429T71 0.60 0.00 1.01 393.0 1.15 1879.0 518.0 525
71.50 QCOM1401T71.5 0.06 -0.04 0.01 49.0 0.03 281.0 150.0 20
71.50 QCOM1408T71.5 0.43 0.21 0.41 1452.0 0.48 675.0 18.0 31
71.50 QCOM1416T71.5 0.75 0.33 0.71 171.0 0.75 25.0 370.0 1,577
71.50 QCOM1422T71.5 1.14 0.59 0.90 942.0 0.98 966.0 34.0 554
71.50 QCOM1429T71.5 0.70 0.00 1.19 896.0 1.32 1620.0 42.0 63
72.00 QCOM1401T72 0.01 -0.10 0.01 45.0 0.02 199.0 142.0 7
72.00 QCOM1408T72 0.60 0.41 0.57 112.0 0.64 995.0 92.0 33
72.00 QCOM1416T72 0.91 0.38 0.88 1184.0 0.95 579.0 365.0 1,284
72.00 QCOM1422T72 1.00 0.35 1.08 1360.0 1.17 955.0 60.0 30
72.00 QCOM1429T72 1.18 0.31 1.44 993.0 1.51 297.0 1.0 170
72.50 QCOM1401T72.5 0.10 0.08 0.01 73.0 0.04 5.0 8.0 14
72.50 QCOM1408T72.5 0.77 0.55 0.80 85.0 0.85 408.0 154.0 262
72.50 QCOM1416T72.5 1.10 0.48 1.07 764.0 1.12 24.0 846.0 2,045
72.50 QCOM1422T72.5 1.23 0.77 1.27 190.0 1.34 281.0 20.0 50
72.50 QCOM1429T72.5 1.70 0.62 1.66 442.0 1.73 64.0 18.0 185
73.00 QCOM1401T73 0.65 0.50 0.43 1571.0 0.61 728.0 166.0 718
73.00 QCOM1408T73 1.05 0.51 1.03 1197.0 1.14 579.0 34.0 272
73.00 QCOM1416T73 1.31 0.50 1.37 322.0 1.43 562.0 114.0 554
73.00 QCOM1422T73 1.62 0.72 1.51 1265.0 1.64 92.0 25.0 136
73.00 QCOM1429T73 1.47 0.23 1.91 1012.0 2.09 1234.0 1.0 386
73.50 QCOM1401T73.5 1.02 0.76 0.97 59.0 1.12 1104.0 468.0 725
73.50 QCOM1408T73.5 1.32 0.84 1.36 763.0 1.44 21.0 157.0 93
73.50 QCOM1416T73.5 1.77 0.77 1.66 499.0 1.73 318.0 68.0 758
73.50 QCOM1422T73.5 1.91 0.84 1.79 1300.0 1.94 98.0 1.0 177
73.50 QCOM1429T73.5 2.32 0.82 2.22 958.0 2.43 1217.0 7.0 55
74.00 QCOM1401T74 1.50 0.95 1.47 1344.0 1.63 1206.0 464.0 1,254
74.00 QCOM1408T74 1.79 0.81 1.75 441.0 1.83 65.0 143.0 716
74.00 QCOM1416T74 2.22 0.98 1.99 448.0 2.08 447.0 236.0 1,057
74.00 QCOM1422T74 0.89 0.00 2.18 446.0 2.28 283.0 77.0 511
74.00 QCOM1429T74 2.67 1.33 2.55 903.0 2.77 1285.0 2.0 124
74.50 QCOM1401T74.5 2.02 1.15 1.87 453.0 2.12 31.0 1298.0 2,219
74.50 QCOM1408T74.5 2.12 0.86 2.11 750.0 2.28 388.0 1003.0 1,360
74.50 QCOM1416T74.5 2.70 1.12 2.34 1196.0 2.46 156.0 18.0 3,639
74.50 QCOM1422T74.5 2.37 1.29 2.39 1384.0 2.82 1780.0 20.0 62
74.50 QCOM1429T74.5 2.18 0.74 2.64 1237.0 3.60 1254.0 10.0 168
75.00 QCOM1401T75 2.53 1.18 2.44 898.0 2.64 1080.0 1581.0 2,238
75.00 QCOM1408T75 2.68 1.11 2.49 561.0 2.74 512.0 1090.0 457
75.00 QCOM1416T75 2.87 1.03 2.78 358.0 2.87 96.0 351.0 5,088
75.00 QCOM1422T75 1.93 0.00 2.83 855.0 3.30 1402.0 40.0 291
75.00 QCOM1429T75 2.42 0.00 2.96 1282.0 3.90 1253.0 88.0 396
76.00 QCOM1401T76 3.56 1.23 3.35 990.0 3.60 199.0 828.0 1,928
76.00 QCOM1408T76 3.55 1.09 3.45 418.0 3.75 977.0 548.0 350
76.00 QCOM1416T76 3.65 1.12 3.60 764.0 3.80 546.0 40.0 2,554
76.00 QCOM1422T76 3.40 1.44 3.60 1010.0 4.30 1466.0 20.0 191
76.00 QCOM1429T76 2.36 -0.40 3.60 978.0 4.85 1190.0 12.0 130
77.00 QCOM1401T77 4.60 1.30 4.35 301.0 4.65 953.0 645.0 872
77.00 QCOM1408T77 4.60 1.39 4.40 229.0 4.70 290.0 629.0 1,174
77.00 QCOM1422T77 1.81 -1.34 4.50 995.0 5.30 1463.0 10.0 67
77.00 QCOM1429T77 4.50 1.10 4.75 1332.0 5.65 1246.0 5.0 206
77.50 QCOM1416T77.5 5.13 1.23 4.90 447.0 5.25 914.0 121.0 6,723
78.00 QCOM1401T78 5.56 1.46 5.40 56.0 5.65 971.0 306.0 737
78.00 QCOM1408T78 5.45 1.65 5.30 1519.0 5.70 1350.0 260.0 82
78.00 QCOM1422T78 5.50 1.65 5.45 950.0 6.20 1465.0 13.0 110
78.00 QCOM1429T78 4.88 -0.02 5.40 1087.0 6.60 945.0 4.0 98
79.00 QCOM1401T79 6.49 1.25 6.35 286.0 6.65 523.0 1106.0 1,459
79.00 QCOM1408T79 6.50 1.40 6.40 153.0 6.70 1362.0 1056.0 132
79.00 QCOM1416T79 6.56 1.35 6.35 1196.0 6.80 958.0 28.0 1,555
79.00 QCOM1422T79 3.67 -0.73 6.05 997.0 7.25 1174.0 2.0 71
79.00 QCOM1429T79 5.90 1.95 5.55 1115.0 8.05 958.0 2.0 331
80.00 QCOM1401T80 7.48 1.38 7.35 555.0 7.65 488.0 28.0 709
80.00 QCOM1408T80 7.47 1.77 7.25 342.0 7.70 475.0 9.0 115
80.00 QCOM1416T80 7.50 1.25 7.35 1194.0 7.70 603.0 27.0 5,169
80.00 QCOM1422T80 7.10 1.80 7.35 591.0 8.15 1194.0 1.0 39
80.00 QCOM1429T80 7.73 2.93 7.10 1254.0 8.25 1095.0 12.0 161
81.00 QCOM1401T81 8.45 1.70 8.35 579.0 8.65 267.0 11.0 197
81.00 QCOM1408T81 8.72 2.02 8.25 754.0 8.70 190.0 6.0 51
81.00 QCOM1416T81 5.50 -1.20 8.25 1050.0 9.00 1069.0 1.0 949
81.00 QCOM1422T81 1.43 -4.82 7.80 1186.0 9.25 1028.0 3.0 157
81.00 QCOM1429T81 9.20 2.05 7.40 1296.0 9.25 1132.0 68.0 77
82.00 QCOM1401T82 9.51 1.76 9.35 388.0 9.65 354.0 1.0 31
82.00 QCOM1408T82 6.02 -1.63 9.25 711.0 10.20 673.0 10.0 35
82.00 QCOM1422T82 9.66 2.41 9.25 637.0 10.25 1151.0 4.0 26
82.00 QCOM1429T82 5.45 -1.25 8.55 1094.0 10.75 873.0 40.0 60
82.50 QCOM1416T82.5 6.60 -1.55 9.75 294.0 10.50 612.0 1.0 1,697
83.00 QCOM1401T83 6.67 -2.08 10.20 790.0 11.25 798.0 30.0 3
83.00 QCOM1408T83 8.65 0.00 10.25 610.0 11.20 527.0 0.0 0
83.00 QCOM1422T83 2.40 -5.80 9.80 1297.0 11.40 1190.0 29.0 28
83.00 QCOM1429T83 2.83 -4.92 9.35 958.0 12.05 877.0 53.0 82
84.00 QCOM1401T84 5.90 -3.85 11.20 752.0 12.25 807.0 1.0 1
84.00 QCOM1408T84 9.65 0.00 11.25 496.0 12.20 505.0 0.0 0
84.00 QCOM1416T84 3.05 -6.60 11.25 741.0 12.00 730.0 57.0 78
84.00 QCOM1422T84 9.20 0.00 10.80 580.0 12.25 391.0 0.0 0
84.00 QCOM1429T84 5.05 -3.65 10.15 820.0 13.15 775.0 40.0 60
85.00 QCOM1401T85 10.75 0.00 10.75 605.0 13.30 595.0 0.0 0
85.00 QCOM1408T85 6.10 -4.55 10.75 589.0 13.30 506.0 10.0 10
85.00 QCOM1416T85 10.95 0.00 11.00 663.0 13.60 669.0 4.0 211
85.00 QCOM1422T85 10.20 0.00 11.30 511.0 14.30 494.0 0.0 0
85.00 QCOM1429T85 9.70 0.00 11.55 423.0 14.85 400.0 0.0 0
86.00 QCOM1401T86 11.75 0.00 12.00 622.0 14.25 622.0 0.0 0
86.00 QCOM1408T86 11.65 0.00 11.75 476.0 14.80 447.0 0.0 0
86.00 QCOM1416T86 4.53 -7.12 11.75 801.0 14.20 686.0 5.0 5
86.00 QCOM1422T86 11.20 0.00 11.70 503.0 14.75 505.0 0.0 0
86.00 QCOM1429T86 6.50 -4.15 12.65 493.0 15.65 491.0 10.0 10
87.00 QCOM1401T87 11.00 0.00 13.05 622.0 15.50 622.0 0.0 0
87.00 QCOM1408T87 11.50 0.00 12.75 476.0 15.80 447.0 0.0 0
87.00 QCOM1422T87 7.10 -4.40 13.15 496.0 15.80 496.0 15.0 15
87.00 QCOM1429T87 7.55 -4.40 13.15 439.0 16.65 415.0 10.0 20
87.50 QCOM1416T87.5 7.85 -3.50 13.25 805.0 15.80 699.0 11.0 46
88.00 QCOM1401T88 8.65 -3.35 13.80 599.0 16.30 595.0 13.0 32
88.00 QCOM1408T88 8.35 -4.15 13.75 589.0 16.70 545.0 10.0 19
88.00 QCOM1422T88 7.60 -4.90 13.75 499.0 16.80 496.0 10.0 11
88.00 QCOM1429T88 8.50 -4.40 14.55 366.0 16.85 361.0 30.0 50
89.00 QCOM1401T89 10.10 -2.85 14.90 513.0 17.30 495.0 25.0 25
89.00 QCOM1408T89 9.25 -4.25 14.75 589.0 17.70 538.0 21.0 10
89.00 QCOM1416T89 13.55 0.00 14.85 805.0 17.30 699.0 0.0 0
89.00 QCOM1422T89 9.45 -3.40 15.05 538.0 17.80 496.0 1.0 1
89.00 QCOM1429T89 9.45 -4.45 15.55 423.0 18.65 397.0 10.0 20
90.00 QCOM1401T90 13.95 0.00 16.00 470.0 18.30 333.0 0.0 0
90.00 QCOM1408T90 14.50 0.00 15.90 184.0 18.80 353.0 0.0 0
90.00 QCOM1416T90 11.00 -2.85 16.20 471.0 18.30 604.0 40.0 80
90.00 QCOM1422T90 14.50 0.00 16.15 413.0 19.15 403.0 0.0 0
90.00 QCOM1429T90 10.40 -4.55 16.55 478.0 19.70 6.0 20.0 50
91.00 QCOM1401T91 15.35 0.00 17.00 470.0 19.35 333.0 0.0 0
91.00 QCOM1408T91 15.50 0.00 16.75 249.0 19.75 351.0 0.0 0
91.00 QCOM1416T91 14.85 0.00 16.75 557.0 19.30 698.0 1.0 1
91.00 QCOM1422T91 15.50 0.00 17.05 338.0 20.20 407.0 0.0 0
91.00 QCOM1429T91 15.90 0.00 17.50 442.0 19.25 281.0 0.0 0
92.00 QCOM1401T92 15.95 0.00 17.80 513.0 20.65 495.0 0.0 0
92.00 QCOM1408T92 16.50 0.00 17.95 175.0 20.60 366.0 0.0 0
92.00 QCOM1422T92 16.50 0.00 17.95 338.0 20.80 400.0 0.0 0
92.00 QCOM1429T92 16.25 0.00 18.10 370.0 21.65 397.0 0.0 0
93.00 QCOM1401T93 16.95 0.00 19.00 470.0 21.30 333.0 0.0 0
93.00 QCOM1408T93 17.50 0.00 18.75 184.0 21.70 350.0 0.0 0
93.00 QCOM1422T93 17.50 0.00 18.70 423.0 22.25 352.0 0.0 0
93.00 QCOM1429T93 17.85 0.00 19.10 353.0 22.95 400.0 0.0 0
94.00 QCOM1401T94 17.95 0.00 19.90 513.0 22.30 495.0 0.0 0
94.00 QCOM1408T94 17.85 0.00 19.90 212.0 22.60 347.0 0.0 0
94.00 QCOM1416T94 17.85 0.00 20.25 333.0 22.30 604.0 0.0 0
94.00 QCOM1422T94 18.50 0.00 19.85 215.0 23.25 404.0 0.0 0
94.00 QCOM1429T94 18.25 0.00 20.10 353.0 23.60 397.0 0.0 0
95.00 QCOM1401T95 18.95 0.00 20.90 513.0 23.25 495.0 0.0 0
95.00 QCOM1408T95 18.85 0.00 20.70 184.0 23.80 354.0 0.0 0
95.00 QCOM1416T95 18.85 0.00 20.90 707.0 23.80 673.0 0.0 0
95.00 QCOM1422T95 18.85 0.00 21.00 195.0 24.30 352.0 0.0 0
95.00 QCOM1429T95 19.85 0.00 21.45 353.0 24.60 397.0 0.0 0
96.00 QCOM1401T96 19.95 0.00 21.75 513.0 24.35 495.0 0.0 0
96.00 QCOM1408T96 19.90 0.00 21.95 184.0 24.80 351.0 0.0 0
96.00 QCOM1422T96 20.50 0.00 21.90 165.0 25.05 352.0 0.0 0
96.00 QCOM1429T96 20.85 0.00 22.10 353.0 25.90 400.0 0.0 0
97.00 QCOM1401T97 20.95 0.00 22.80 513.0 25.35 495.0 0.0 0
97.00 QCOM1408T97 20.85 0.00 23.15 175.0 25.80 357.0 0.0 0
97.00 QCOM1422T97 21.50 0.00 22.90 215.0 26.10 352.0 0.0 0
97.00 QCOM1429T97 21.15 0.00 23.15 352.0 26.75 398.0 0.0 0
98.00 QCOM1401T98 21.95 0.00 23.90 376.0 26.30 376.0 0.0 0
99.00 QCOM1401T99 22.95 0.00 25.10 333.0 27.80 333.0 0.0 0
100.00 QCOM1401T100 23.95 0.00 26.05 220.0 28.80 220.0 0.0 0
100.00 QCOM1408T100 23.85 0.00 25.70 332.0 28.90 260.0 0.0 0
100.00 QCOM1416T100 23.85 0.00 25.80 261.0 29.15 440.0 0.0 0
105.00 QCOM1401T105 28.95 0.00 30.80 232.0 32.65 145.0 0.0 0
105.00 QCOM1408T105 0.00 0.00 30.95 140.0 34.25 140.0 0.0 0
105.00 QCOM1416T105 29.50 0.00 30.75 250.0 34.50 440.0 0.0 0
110.00 QCOM1401T110 33.95 0.00 35.90 140.0 39.20 140.0 0.0 0
110.00 QCOM1408T110 0.00 0.00 35.80 140.0 39.50 140.0 0.0 0
110.00 QCOM1416T110 34.35 0.00 35.95 250.0 39.30 440.0 0.0 0
115.00 QCOM1401T115 39.35 0.00 40.90 140.0 44.25 140.0 0.0 0
120.00 QCOM1401T120 44.45 0.00 45.90 140.0 49.25 140.0 0.0 0
Trading Center