Qualcomm Inc $75.98

down -0.36


29/8/2014 01:56 PM  |  NASDAQ : QCOM  
Industries : Telecommunications / Communication Equipment
Last Trade: 75.98
Trade Time: Aug 29 01:56 PM Eastern Daylight Time
Change: -0.36 (-0.47 %)
Prev Close: 76.34
Open: 76.60
Bid: 75.98
Ask: 75.99
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 7%
Options:

Call Options: QCOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 QCOM1429H52.5 23.55 0.00 22.00 331.0 25.25 333.0 0.0 0
55.00 QCOM1429H55 21.05 0.00 19.45 331.0 22.75 333.0 0.0 0
57.50 QCOM1429H57.5 18.70 0.00 17.95 331.0 18.65 190.0 0.0 0
60.00 QCOM1429H60 14.90 0.00 14.40 153.0 17.75 153.0 0.0 0
62.50 QCOM1429H62.5 12.40 0.00 12.00 331.0 15.30 523.0 0.0 0
65.00 QCOM1429H65 11.53 1.63 10.30 393.0 11.85 706.0 6.0 11
67.50 QCOM1429H67.5 8.75 0.00 8.20 129.0 9.05 528.0 0.0 0
68.00 QCOM1429H68 8.25 0.00 7.70 331.0 8.50 633.0 0.0 0
68.50 QCOM1429H68.5 7.75 0.00 7.20 331.0 8.00 633.0 0.0 0
69.00 QCOM1429H69 7.25 0.00 6.65 328.0 7.50 633.0 0.0 0
69.50 QCOM1429H69.5 6.75 0.00 6.20 331.0 7.00 1276.0 0.0 0
70.00 QCOM1429H70 6.25 0.00 5.70 328.0 6.50 1276.0 8.0 33
70.50 QCOM1429H70.5 3.05 -2.70 5.20 115.0 6.00 495.0 20.0 85
71.00 QCOM1429H71 2.38 -2.87 4.65 435.0 5.15 211.0 30.0 88
71.50 QCOM1429H71.5 3.64 -1.11 4.20 928.0 5.00 1317.0 5.0 52
72.00 QCOM1429H72 5.08 0.83 3.70 683.0 4.50 1335.0 2.0 45
72.50 QCOM1429H72.5 3.90 0.00 3.25 940.0 3.95 1529.0 480.0 244
73.00 QCOM1429H73 3.00 -0.25 2.75 683.0 3.40 1276.0 2.0 22
73.50 QCOM1429H73.5 3.61 0.82 2.20 558.0 2.65 1356.0 10.0 83
74.00 QCOM1429H74 2.40 0.00 1.72 598.0 2.15 1365.0 680.0 420
74.50 QCOM1429H74.5 1.80 0.00 1.26 888.0 1.93 1629.0 470.0 314
75.00 QCOM1429H75 1.00 -0.38 0.76 433.0 1.06 438.0 32.0 29
76.00 QCOM1429H76 0.13 -0.23 0.07 245.0 0.14 828.0 110.0 114
77.00 QCOM1429H77 0.02 -0.02 0.01 5.0 0.02 223.0 70.0 3,617
78.00 QCOM1429H78 0.01 -0.01 0.01 1.0 0.02 231.0 120.0 3,231
79.00 QCOM1429H79 0.02 -0.03 0.01 25.0 0.04 511.0 10.0 549
80.00 QCOM1429H80 0.05 0.00 0.01 21.0 0.01 253.0 15.0 1,427
81.00 QCOM1429H81 0.01 -0.04 0.01 31.0 0.08 1011.0 5.0 276
82.00 QCOM1429H82 0.05 0.01 0.01 10.0 0.08 968.0 10.0 343
83.00 QCOM1429H83 0.01 -0.04 0.01 20.0 0.08 554.0 8.0 93
84.00 QCOM1429H84 0.03 -0.02 0.01 15.0 0.08 515.0 8.0 65
85.00 QCOM1429H85 0.03 -0.02 0.01 10.0 0.08 433.0 2.0 30
86.00 QCOM1429H86 0.04 -0.01 0.01 20.0 0.08 473.0 4.0 4
87.00 QCOM1429H87 0.05 0.00 0.01 10.0 0.08 483.0 0.0 10
88.00 QCOM1429H88 0.04 -0.01 0.01 10.0 0.08 480.0 15.0 15
89.00 QCOM1429H89 0.03 -0.02 0.01 10.0 0.08 487.0 1.0 1
90.00 QCOM1429H90 0.05 0.00 0.01 10.0 0.08 515.0 0.0 0
91.00 QCOM1429H91 0.03 -0.02 0.01 10.0 0.08 489.0 15.0 15
92.00 QCOM1429H92 0.07 0.00 0.01 10.0 0.08 515.0 0.0 0
93.00 QCOM1429H93 0.07 0.00 0.01 10.0 0.08 507.0 0.0 0
94.00 QCOM1429H94 0.01 -0.06 0.01 10.0 0.08 475.0 10.0 10
95.00 QCOM1429H95 0.01 -0.06 0.01 1.0 0.08 486.0 10.0 10
96.00 QCOM1429H96 0.07 0.00 0.01 10.0 0.08 515.0 0.0 0
97.00 QCOM1429H97 0.07 0.00 0.01 10.0 0.08 554.0 0.0 0
100.00 QCOM1429H100 0.07 0.00 0.00 0.0 0.08 515.0 0.0 0
105.00 QCOM1429H105 0.07 0.00 0.00 0.0 0.08 507.0 0.0 0
110.00 QCOM1429H110 0.07 0.00 0.00 0.0 0.08 483.0 0.0 0

Put Options: QCOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 QCOM1429T52.5 0.07 0.00 0.00 0.0 0.08 515.0 0.0 0
55.00 QCOM1429T55 0.07 0.00 0.00 0.0 0.08 515.0 0.0 0
57.50 QCOM1429T57.5 0.07 0.00 0.00 0.0 0.08 515.0 0.0 0
60.00 QCOM1429T60 0.07 0.00 0.01 10.0 0.08 504.0 0.0 0
62.50 QCOM1429T62.5 0.07 0.00 0.01 1.0 0.08 515.0 0.0 0
65.00 QCOM1429T65 0.04 0.02 0.01 10.0 0.09 756.0 9.0 752
67.50 QCOM1429T67.5 0.02 -0.05 0.01 1.0 0.08 512.0 12.0 16
68.00 QCOM1429T68 0.04 -0.03 0.01 1.0 0.09 491.0 4.0 4
68.50 QCOM1429T68.5 0.04 -0.03 0.01 1.0 0.08 515.0 31.0 30
69.00 QCOM1429T69 0.07 0.00 0.01 1.0 0.09 478.0 0.0 0
69.50 QCOM1429T69.5 0.08 0.00 0.01 1.0 0.08 515.0 0.0 0
70.00 QCOM1429T70 0.03 -0.05 0.01 25.0 0.09 617.0 10.0 433
70.50 QCOM1429T70.5 0.05 -0.03 0.01 25.0 0.09 654.0 10.0 459
71.00 QCOM1429T71 0.10 0.06 0.01 25.0 0.09 726.0 200.0 492
71.50 QCOM1429T71.5 0.07 0.03 0.01 10.0 0.05 47.0 1.0 104
72.00 QCOM1429T72 0.01 0.00 0.01 25.0 0.05 47.0 26.0 203
72.50 QCOM1429T72.5 0.01 0.00 0.01 3.0 0.01 360.0 23.0 330
73.00 QCOM1429T73 0.03 -0.02 0.01 188.0 0.08 600.0 2.0 400
73.50 QCOM1429T73.5 0.04 0.00 0.01 155.0 0.07 660.0 1.0 2,591
74.00 QCOM1429T74 0.02 0.01 0.01 25.0 0.02 400.0 3.0 399
74.50 QCOM1429T74.5 0.02 0.00 0.01 36.0 0.02 239.0 70.0 436
75.00 QCOM1429T75 0.01 -0.04 0.01 18.0 0.01 107.0 100.0 1,025
76.00 QCOM1429T76 0.12 -0.21 0.10 50.0 0.13 61.0 1812.0 2,509
77.00 QCOM1429T77 1.03 -0.04 0.92 170.0 1.07 763.0 109.0 554
78.00 QCOM1429T78 2.00 -0.05 1.58 1032.0 2.11 708.0 3.0 102
79.00 QCOM1429T79 3.15 0.10 2.76 1008.0 3.10 580.0 5.0 316
80.00 QCOM1429T80 3.92 0.42 3.60 866.0 4.10 476.0 3.0 153
81.00 QCOM1429T81 5.10 0.70 4.60 1042.0 5.10 334.0 90.0 153
82.00 QCOM1429T82 5.45 0.00 5.50 633.0 6.35 309.0 20.0 60
83.00 QCOM1429T83 2.83 -3.62 6.50 648.0 7.10 163.0 2.0 52
84.00 QCOM1429T84 5.05 -2.40 7.50 633.0 8.35 323.0 40.0 60
85.00 QCOM1429T85 8.45 0.00 8.50 633.0 9.35 309.0 0.0 0
86.00 QCOM1429T86 6.50 -2.95 9.50 633.0 10.30 309.0 10.0 10
87.00 QCOM1429T87 7.55 -2.80 10.15 717.0 11.10 69.0 10.0 20
88.00 QCOM1429T88 8.50 -2.80 10.20 523.0 13.50 331.0 30.0 50
89.00 QCOM1429T89 9.45 -2.85 11.20 523.0 14.50 331.0 10.0 20
90.00 QCOM1429T90 10.40 -2.90 12.25 551.0 15.50 331.0 20.0 50
91.00 QCOM1429T91 14.30 0.00 13.25 523.0 16.50 331.0 0.0 0
92.00 QCOM1429T92 15.30 0.00 14.25 523.0 17.50 331.0 0.0 0
93.00 QCOM1429T93 16.30 0.00 15.25 523.0 18.50 331.0 0.0 0
94.00 QCOM1429T94 17.30 0.00 16.25 551.0 19.50 331.0 0.0 0
95.00 QCOM1429T95 18.30 0.00 17.25 523.0 20.50 331.0 0.0 0
96.00 QCOM1429T96 19.30 0.00 18.25 523.0 21.50 331.0 0.0 0
97.00 QCOM1429T97 20.20 0.00 19.25 333.0 22.60 331.0 0.0 0
100.00 QCOM1429T100 23.20 0.00 22.25 333.0 25.50 331.0 0.0 0
105.00 QCOM1429T105 28.20 0.00 27.25 333.0 30.50 331.0 0.0 0
110.00 QCOM1429T110 32.15 0.00 31.80 10.0 35.80 140.0 0.0 0
Trading Center