Qualcomm Inc $75.08

down -0.25


15/9/2014 04:15 PM  |  NASDAQ : QCOM  
Industries : Telecommunications / Communication Equipment
Last Trade: 75.08
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: -0.25 (-0.33 %)
Prev Close: 75.33
Open: 75.50
Bid: 75.07
Ask: 75.08
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 8%
Options:

Call Options: QCOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 QCOM1420I50 25.00 0.00 24.50 259.0 25.30 295.0 0.0 0
55.00 QCOM1420I55 20.00 0.00 19.80 184.0 20.30 292.0 0.0 0
60.00 QCOM1420I60 15.77 0.57 14.75 194.0 15.20 280.0 1.0 4
62.50 QCOM1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 QCOM1420I65 11.00 0.80 9.95 216.0 10.20 1047.0 22.0 22
65.50 QCOM1426I65.5 9.70 0.00 9.50 133.0 10.25 895.0 0.0 0
66.00 QCOM1426I66 9.20 0.00 9.00 118.0 9.85 822.0 0.0 0
66.50 QCOM1426I66.5 8.70 0.00 8.50 122.0 9.35 819.0 0.0 0
67.00 QCOM1420I67 9.06 0.86 7.95 209.0 8.20 1081.0 30.0 30
67.00 QCOM1426I67 6.25 -1.95 8.00 127.0 8.85 824.0 12.0 12
67.50 QCOM1420I67.5 8.95 1.25 7.45 120.0 7.70 998.0 6.0 3
67.50 QCOM1426I67.5 7.70 0.00 7.50 157.0 8.35 966.0 0.0 0
68.00 QCOM1420I68 7.20 0.00 6.95 185.0 7.20 891.0 0.0 0
68.00 QCOM1426I68 7.25 0.00 7.00 166.0 7.80 780.0 0.0 0
68.50 QCOM1420I68.5 6.70 0.00 6.45 195.0 6.70 910.0 0.0 0
68.50 QCOM1426I68.5 6.75 0.00 6.50 118.0 7.00 745.0 0.0 0
69.00 QCOM1420I69 6.20 0.00 5.95 240.0 6.20 1092.0 0.0 0
69.00 QCOM1426I69 6.25 0.00 6.00 173.0 6.50 831.0 0.0 0
69.50 QCOM1420I69.5 5.70 0.00 5.50 175.0 5.80 703.0 0.0 0
69.50 QCOM1426I69.5 5.75 0.00 5.50 113.0 6.00 755.0 0.0 0
70.00 QCOM1420I70 5.17 -0.20 5.00 106.0 5.20 673.0 9.0 475
70.00 QCOM1426I70 6.59 1.34 5.00 498.0 5.50 904.0 1.0 1
70.50 QCOM1420I70.5 4.70 0.00 4.50 238.0 4.80 983.0 0.0 0
70.50 QCOM1426I70.5 4.75 0.00 4.55 96.0 5.00 852.0 0.0 0
71.00 QCOM1420I71 4.70 0.50 4.00 510.0 4.30 1050.0 26.0 27
71.00 QCOM1426I71 4.25 0.00 4.05 160.0 4.50 884.0 0.0 0
71.50 QCOM1420I71.5 4.65 0.95 3.50 172.0 3.75 690.0 27.0 30
71.50 QCOM1426I71.5 4.50 0.70 3.55 377.0 4.00 949.0 8.0 8
72.00 QCOM1420I72 3.35 0.10 3.00 757.0 3.30 1040.0 3.0 4
72.00 QCOM1426I72 2.87 -0.43 3.10 698.0 3.50 1136.0 4.0 2
72.50 QCOM1420I72.5 2.60 -0.30 2.53 243.0 2.65 430.0 24.0 293
72.50 QCOM1426I72.5 4.68 1.80 2.64 778.0 2.99 1151.0 10.0 2
73.00 QCOM1420I73 2.80 0.50 2.06 188.0 2.17 199.0 2.0 2
73.00 QCOM1426I73 3.65 1.21 2.21 577.0 2.36 514.0 1.0 31
73.50 QCOM1420I73.5 2.50 0.66 1.62 127.0 1.79 965.0 67.0 94
73.50 QCOM1426I73.5 2.03 0.02 1.82 312.0 2.00 968.0 10.0 7
74.00 QCOM1420I74 2.12 0.71 1.20 479.0 1.31 884.0 8.0 174
74.00 QCOM1426I74 1.50 -0.20 1.41 117.0 1.52 427.0 9.0 62
74.50 QCOM1420I74.5 1.00 -0.09 0.85 40.0 0.88 19.0 162.0 538
74.50 QCOM1426I74.5 1.46 0.19 1.10 49.0 1.21 968.0 5.0 15
75.00 QCOM1420I75 0.56 -0.19 0.53 555.0 0.58 364.0 129.0 5,657
75.00 QCOM1426I75 0.84 -0.27 0.80 407.0 0.86 221.0 10.0 125
76.00 QCOM1420I76 0.18 -0.12 0.17 266.0 0.19 48.0 639.0 4,191
76.00 QCOM1426I76 0.44 -0.09 0.38 245.0 0.48 1330.0 30.0 1,404
77.00 QCOM1426I77 0.21 -0.02 0.15 489.0 0.21 978.0 83.0 1,210
77.50 QCOM1420I77.5 0.03 -0.05 0.01 141.0 0.04 640.0 1916.0 13,058
78.00 QCOM1426I78 0.10 -0.02 0.06 18.0 0.07 6.0 8.0 845
79.00 QCOM1420I79 0.02 0.00 0.01 10.0 0.03 690.0 18.0 1,300
79.00 QCOM1426I79 0.09 0.00 0.03 9.0 0.06 44.0 6.0 620
80.00 QCOM1420I80 0.02 0.00 0.01 67.0 0.01 45.0 6.0 6,616
80.00 QCOM1426I80 0.05 0.04 0.01 45.0 0.04 301.0 5.0 231
81.00 QCOM1420I81 0.03 0.00 0.01 25.0 0.03 294.0 8.0 49
81.00 QCOM1426I81 0.02 -0.02 0.01 99.0 0.04 292.0 8.0 22
82.00 QCOM1426I82 0.04 0.00 0.01 89.0 0.03 201.0 1.0 1
82.50 QCOM1420I82.5 0.02 0.01 0.01 1.0 0.01 58.0 8.0 4,301
83.00 QCOM1426I83 0.04 0.00 0.01 43.0 0.03 249.0 0.0 0
84.00 QCOM1420I84 0.03 0.00 0.00 0.0 0.03 317.0 0.0 0
84.00 QCOM1426I84 0.03 0.00 0.01 43.0 0.03 257.0 0.0 0
85.00 QCOM1420I85 0.02 0.00 0.01 100.0 0.01 99.0 30.0 17,622
85.00 QCOM1426I85 0.03 0.00 0.01 10.0 0.03 325.0 0.0 0
86.00 QCOM1420I86 0.03 0.00 0.00 0.0 0.03 326.0 0.0 0
86.00 QCOM1426I86 0.03 0.00 0.01 10.0 0.03 325.0 0.0 0
87.00 QCOM1426I87 0.03 0.00 0.01 10.0 0.03 326.0 0.0 0
87.50 QCOM1420I87.5 0.02 0.00 0.01 10.0 0.02 161.0 48.0 3,511
88.00 QCOM1426I88 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
89.00 QCOM1420I89 0.03 0.00 0.00 0.0 0.03 315.0 0.0 0
89.00 QCOM1426I89 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
90.00 QCOM1420I90 0.03 0.01 0.01 10.0 0.03 298.0 7.0 582
90.00 QCOM1426I90 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
91.00 QCOM1420I91 0.03 0.00 0.00 0.0 0.03 348.0 0.0 0
91.00 QCOM1426I91 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
92.00 QCOM1426I92 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
92.50 QCOM1420I92.5 0.00 0.00 0.00 0.0 0.07 75.0 0.0 0
93.00 QCOM1426I93 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
94.00 QCOM1420I94 0.03 0.00 0.00 0.0 0.03 336.0 0.0 0
95.00 QCOM1420I95 0.03 0.01 0.01 10.0 0.02 222.0 1.0 40
96.00 QCOM1420I96 0.03 0.00 0.00 0.0 0.03 326.0 0.0 0
97.50 QCOM1420I97.5 0.00 0.00 0.00 0.0 0.07 19.0 0.0 0
100.00 QCOM1420I100 0.02 0.01 0.01 10.0 0.01 61.0 10.0 10
105.00 QCOM1420I105 0.02 0.00 0.01 1.0 0.02 212.0 0.0 0
110.00 QCOM1420I110 0.02 0.00 0.01 10.0 0.02 115.0 0.0 0

Put Options: QCOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 QCOM1420U50 0.03 0.00 0.03 4.0 0.03 291.0 4.0 24
55.00 QCOM1420U55 0.02 0.00 0.01 10.0 0.02 188.0 0.0 0
60.00 QCOM1420U60 0.01 -0.01 0.01 151.0 0.02 171.0 10.0 110
62.50 QCOM1420U62.5 0.00 0.00 0.01 19.0 0.12 130.0 0.0 0
65.00 QCOM1420U65 0.03 0.00 0.01 62.0 0.02 9.0 43.0 3,871
65.50 QCOM1426U65.5 0.19 0.18 0.01 61.0 0.04 54.0 4.0 2
66.00 QCOM1426U66 0.01 0.00 0.01 131.0 0.04 122.0 0.0 0
66.50 QCOM1426U66.5 0.01 0.00 0.01 202.0 0.05 612.0 0.0 0
67.00 QCOM1420U67 0.03 0.00 0.01 83.0 0.03 88.0 100.0 100
67.00 QCOM1426U67 0.02 0.00 0.01 210.0 0.05 455.0 0.0 0
67.50 QCOM1420U67.5 0.02 0.00 0.01 85.0 0.02 1.0 10.0 2,228
67.50 QCOM1426U67.5 0.02 0.00 0.01 497.0 0.06 737.0 0.0 0
68.00 QCOM1420U68 0.12 0.11 0.01 190.0 0.01 40.0 10.0 10
68.00 QCOM1426U68 0.02 0.00 0.01 630.0 0.07 963.0 0.0 0
68.50 QCOM1420U68.5 0.01 0.00 0.01 34.0 0.02 31.0 400.0 0
68.50 QCOM1426U68.5 0.03 0.00 0.02 380.0 0.07 950.0 0.0 0
69.00 QCOM1420U69 0.02 0.00 0.01 263.0 0.04 533.0 10.0 10
69.00 QCOM1426U69 0.32 0.29 0.02 564.0 0.08 937.0 1.0 1
69.50 QCOM1420U69.5 0.16 0.14 0.01 756.0 0.04 94.0 97.0 97
69.50 QCOM1426U69.5 0.03 0.00 0.01 1080.0 0.09 986.0 0.0 0
70.00 QCOM1420U70 0.04 0.00 0.03 7.0 0.05 764.0 40.0 6,535
70.00 QCOM1426U70 0.15 0.11 0.02 1083.0 0.09 971.0 200.0 902
70.50 QCOM1420U70.5 0.08 0.06 0.02 80.0 0.05 318.0 2.0 2
70.50 QCOM1426U70.5 0.14 0.10 0.03 1039.0 0.10 1002.0 4.0 30
71.00 QCOM1420U71 0.10 0.08 0.02 327.0 0.06 901.0 50.0 79
71.00 QCOM1426U71 0.21 0.16 0.02 1153.0 0.11 1046.0 2.0 73
71.50 QCOM1420U71.5 0.12 0.08 0.02 733.0 0.06 1120.0 2.0 385
71.50 QCOM1426U71.5 0.10 0.04 0.05 1230.0 0.12 809.0 1.0 45
72.00 QCOM1420U72 0.07 0.05 0.02 873.0 0.08 1358.0 9.0 335
72.00 QCOM1426U72 0.20 0.10 0.07 1329.0 0.15 1037.0 1.0 18
72.50 QCOM1420U72.5 0.06 0.01 0.05 90.0 0.08 1229.0 423.0 5,847
72.50 QCOM1426U72.5 0.33 0.21 0.10 1327.0 0.19 815.0 4.0 26
73.00 QCOM1420U73 0.11 0.03 0.07 152.0 0.10 90.0 30.0 314
73.00 QCOM1426U73 0.15 0.01 0.18 1189.0 0.24 43.0 1.0 44
73.50 QCOM1420U73.5 0.11 -0.01 0.11 694.0 0.14 603.0 29.0 834
73.50 QCOM1426U73.5 0.29 0.00 0.28 688.0 0.33 318.0 10.0 261
74.00 QCOM1420U74 0.19 0.00 0.19 519.0 0.22 150.0 512.0 686
74.00 QCOM1426U74 0.42 0.11 0.39 400.0 0.44 30.0 35.0 181
74.50 QCOM1420U74.5 0.35 0.13 0.32 137.0 0.35 195.0 397.0 613
74.50 QCOM1426U74.5 0.60 0.06 0.54 917.0 0.61 333.0 30.0 680
75.00 QCOM1420U75 0.54 0.08 0.54 10.0 0.55 84.0 520.0 9,612
75.00 QCOM1426U75 0.69 0.00 0.75 625.0 0.82 258.0 121.0 1,135
76.00 QCOM1420U76 1.11 0.12 1.11 140.0 1.18 98.0 40.0 1,929
76.00 QCOM1426U76 1.27 0.19 1.32 542.0 1.40 38.0 45.0 120
77.00 QCOM1426U77 1.71 0.00 2.04 273.0 2.22 347.0 8.0 186
77.50 QCOM1420U77.5 2.43 0.26 2.35 1213.0 2.52 404.0 66.0 1,891
78.00 QCOM1426U78 2.68 0.00 2.75 793.0 3.10 402.0 5.0 194
79.00 QCOM1420U79 2.65 -0.85 3.70 895.0 4.05 147.0 4.0 75
79.00 QCOM1426U79 3.55 0.00 3.70 474.0 4.10 300.0 0.0 0
80.00 QCOM1420U80 4.85 0.25 4.65 831.0 5.05 235.0 67.0 2,132
80.00 QCOM1426U80 5.71 1.21 4.70 475.0 5.05 96.0 5.0 5
81.00 QCOM1420U81 5.20 0.00 5.45 544.0 6.05 157.0 0.0 0
81.00 QCOM1426U81 4.95 0.00 5.30 655.0 6.25 273.0 0.0 0
82.00 QCOM1426U82 5.70 0.00 6.15 327.0 7.05 151.0 0.0 0
82.50 QCOM1420U82.5 6.00 -0.70 6.95 382.0 7.55 173.0 3.0 102
83.00 QCOM1426U83 6.95 0.00 7.15 418.0 8.05 119.0 0.0 0
84.00 QCOM1420U84 8.20 0.00 8.45 226.0 9.05 112.0 0.0 0
84.00 QCOM1426U84 7.95 0.00 8.05 406.0 9.05 135.0 0.0 0
85.00 QCOM1420U85 9.40 0.20 9.45 382.0 10.05 171.0 205.0 504
85.00 QCOM1426U85 8.70 0.00 9.05 214.0 10.05 135.0 0.0 0
86.00 QCOM1420U86 10.20 0.00 10.45 241.0 11.05 171.0 0.0 0
86.00 QCOM1426U86 9.70 0.00 10.10 214.0 11.15 192.0 0.0 0
87.00 QCOM1426U87 10.60 0.00 11.10 150.0 12.35 271.0 0.0 0
87.50 QCOM1420U87.5 14.65 3.75 11.60 126.0 13.00 260.0 5.0 52
88.00 QCOM1426U88 10.70 0.00 12.35 265.0 13.35 233.0 0.0 0
89.00 QCOM1420U89 12.40 0.00 12.70 118.0 14.50 260.0 0.0 0
89.00 QCOM1426U89 13.05 0.00 13.35 265.0 14.15 170.0 0.0 0
90.00 QCOM1420U90 16.00 2.60 14.35 259.0 15.15 291.0 1.0 15
90.00 QCOM1426U90 12.45 0.00 14.35 150.0 15.15 223.0 0.0 0
91.00 QCOM1420U91 14.40 0.00 15.10 118.0 16.50 260.0 0.0 0
91.00 QCOM1426U91 13.70 0.00 15.35 150.0 16.15 223.0 0.0 0
92.00 QCOM1426U92 14.65 0.00 16.35 150.0 17.15 223.0 0.0 0
92.50 QCOM1420U92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
93.00 QCOM1426U93 15.70 0.00 17.35 150.0 18.15 223.0 0.0 0
94.00 QCOM1420U94 17.40 0.00 17.90 150.0 19.45 281.0 0.0 0
95.00 QCOM1420U95 15.60 -2.80 19.15 150.0 20.45 281.0 32.0 7
96.00 QCOM1420U96 19.40 0.00 20.05 118.0 21.50 292.0 0.0 0
97.50 QCOM1420U97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 QCOM1420U100 23.20 0.00 24.35 193.0 25.05 55.0 0.0 0
105.00 QCOM1420U105 28.20 0.00 29.35 193.0 30.05 55.0 0.0 0
110.00 QCOM1420U110 32.70 0.00 34.35 150.0 35.05 28.0 0.0 0
Trading Center