$72.43 +1.29 (1.81%) Qualcomm Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 72.43
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +1.29 (1.81%)
Prev Close: 71.14
Open: 72.05
Bid: 72.43
Ask: 72.44
Options:

Call Options: QCOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 QCOM1424J49 21.25 0.00 21.25 140.0 24.95 140.0 0.0 0
50.00 QCOM1424J50 20.25 0.00 20.25 140.0 24.00 140.0 0.0 0
52.50 QCOM1424J52.5 18.90 0.00 18.90 140.0 20.55 140.0 0.0 0
55.00 QCOM1424J55 16.95 0.00 16.95 140.0 17.95 140.0 0.0 0
57.50 QCOM1424J57.5 14.45 0.00 14.45 253.0 15.35 140.0 0.0 0
60.00 QCOM1424J60 12.72 0.00 12.10 1247.0 12.85 1039.0 30.0 20
60.00 QCOM1431J60 12.90 0.00 12.15 688.0 13.00 1037.0 47.0 0
62.50 QCOM1424J62.5 9.65 0.00 9.65 603.0 10.40 553.0 0.0 0
62.50 QCOM1431J62.5 9.60 0.00 9.60 482.0 10.60 656.0 0.0 0
63.00 QCOM1424J63 9.15 0.00 9.15 256.0 9.90 140.0 0.0 0
63.00 QCOM1431J63 9.20 0.00 9.20 140.0 9.95 140.0 0.0 0
63.50 QCOM1424J63.5 8.65 0.00 8.65 79.0 9.40 152.0 0.0 0
63.50 QCOM1431J63.5 8.70 0.00 8.70 140.0 9.55 140.0 0.0 0
64.00 QCOM1424J64 8.15 0.00 8.15 241.0 8.90 149.0 0.0 0
64.00 QCOM1431J64 8.20 0.00 8.20 140.0 9.00 140.0 0.0 0
64.50 QCOM1424J64.5 7.40 -0.25 7.65 264.0 8.40 225.0 50.0 50
64.50 QCOM1431J64.5 7.75 0.00 7.75 88.0 8.65 165.0 0.0 0
65.00 QCOM1424J65 7.15 0.00 7.15 564.0 7.90 842.0 0.0 0
65.00 QCOM1431J65 7.25 0.00 7.25 451.0 8.10 617.0 0.0 0
65.50 QCOM1424J65.5 6.80 0.00 6.80 150.0 7.40 141.0 0.0 0
65.50 QCOM1431J65.5 6.80 0.00 6.80 140.0 7.50 145.0 0.0 0
66.00 QCOM1424J66 6.30 0.00 6.30 154.0 6.95 159.0 0.0 0
66.00 QCOM1431J66 6.30 0.00 6.30 140.0 7.10 145.0 0.0 0
66.50 QCOM1424J66.5 4.95 -0.85 5.80 600.0 6.40 697.0 20.0 20
66.50 QCOM1431J66.5 5.75 0.00 5.75 564.0 6.65 766.0 0.0 0
67.00 QCOM1424J67 5.30 0.00 5.30 426.0 5.95 877.0 0.0 0
67.00 QCOM1431J67 5.30 0.00 5.30 330.0 6.15 375.0 0.0 0
67.50 QCOM1424J67.5 3.40 -1.30 4.70 626.0 5.45 512.0 41.0 74
67.50 QCOM1431J67.5 4.95 0.15 4.80 798.0 5.65 1071.0 1.0 27
68.00 QCOM1424J68 3.75 -0.50 4.25 532.0 4.95 687.0 20.0 20
68.00 QCOM1431J68 4.30 0.00 4.30 409.0 5.20 426.0 0.0 0
68.50 QCOM1424J68.5 5.05 1.30 3.75 626.0 4.45 852.0 1.0 1
68.50 QCOM1431J68.5 4.75 1.25 3.50 799.0 4.70 1086.0 10.0 10
69.00 QCOM1424J69 2.58 -0.72 3.30 921.0 3.95 1152.0 10.0 20
69.00 QCOM1431J69 6.50 2.95 3.55 744.0 4.15 1063.0 2.0 2
69.50 QCOM1424J69.5 2.34 -0.48 2.82 837.0 3.50 1960.0 2.0 12
69.50 QCOM1431J69.5 2.71 -0.44 3.15 517.0 3.70 1132.0 20.0 30
70.00 QCOM1424J70 2.75 0.00 2.55 424.0 2.92 882.0 40.0 72
70.00 QCOM1431J70 2.51 -0.30 2.81 358.0 3.40 1200.0 10.0 13
70.50 QCOM1424J70.5 1.55 -0.65 2.20 565.0 2.48 363.0 26.0 65
70.50 QCOM1431J70.5 2.00 -0.54 2.47 62.0 2.86 1551.0 1.0 24
71.00 QCOM1424J71 2.00 0.00 1.82 292.0 2.05 630.0 22.0 121
71.00 QCOM1431J71 2.01 -0.12 2.10 70.0 2.39 344.0 4.0 50
71.50 QCOM1424J71.5 1.73 0.00 1.43 78.0 1.54 37.0 18.0 43
71.50 QCOM1431J71.5 2.02 0.00 1.76 55.0 1.88 66.0 13.0 16
72.00 QCOM1424J72 1.28 0.00 1.10 148.0 1.29 242.0 2.0 27
72.00 QCOM1431J72 1.72 0.00 1.46 12.0 1.71 787.0 10.0 136
72.50 QCOM1424J72.5 0.95 0.00 0.83 88.0 0.94 438.0 82.0 138
72.50 QCOM1431J72.5 1.16 0.00 1.19 35.0 1.43 609.0 12.0 32
73.00 QCOM1424J73 0.65 0.00 0.59 172.0 0.67 104.0 43.0 119
73.00 QCOM1431J73 0.97 0.00 0.96 13.0 1.09 717.0 56.0 0
73.50 QCOM1424J73.5 0.50 0.00 0.40 156.0 0.49 5.0 38.0 129
73.50 QCOM1431J73.5 0.87 0.00 0.78 101.0 0.95 981.0 30.0 56
74.00 QCOM1424J74 0.36 0.00 0.26 378.0 0.40 840.0 46.0 123
74.00 QCOM1431J74 0.63 0.00 0.59 147.0 0.67 161.0 12.0 272
74.50 QCOM1424J74.5 0.22 0.00 0.17 78.0 0.24 698.0 52.0 2,245
74.50 QCOM1431J74.5 0.47 0.00 0.43 133.0 0.50 314.0 190.0 76
75.00 QCOM1424J75 0.11 0.00 0.10 173.0 0.18 602.0 55.0 299
75.00 QCOM1431J75 0.37 0.00 0.33 125.0 0.42 703.0 68.0 355
76.00 QCOM1424J76 0.05 0.00 0.02 439.0 0.07 372.0 14.0 430
76.00 QCOM1431J76 0.19 0.00 0.11 873.0 0.25 629.0 28.0 659
77.00 QCOM1424J77 0.02 0.00 0.01 220.0 0.05 430.0 1.0 545
77.00 QCOM1431J77 0.09 0.00 0.06 20.0 0.10 2.0 50.0 1,490
78.00 QCOM1424J78 0.07 0.00 0.01 80.0 0.05 138.0 10.0 135
78.00 QCOM1431J78 0.05 -0.01 0.05 2.0 0.06 222.0 2.0 68
79.00 QCOM1424J79 0.06 0.03 0.01 10.0 0.03 65.0 315.0 357
79.00 QCOM1431J79 0.03 -0.02 0.03 4.0 0.05 383.0 6.0 38
80.00 QCOM1424J80 0.06 0.03 0.01 10.0 0.03 89.0 7.0 8
80.00 QCOM1431J80 0.09 0.04 0.01 10.0 0.05 236.0 40.0 48
81.00 QCOM1424J81 0.03 0.00 0.01 10.0 0.03 73.0 0.0 0
81.00 QCOM1431J81 0.03 0.00 0.01 10.0 0.03 97.0 4.0 4
82.00 QCOM1424J82 0.07 0.04 0.01 10.0 0.03 183.0 7.0 7
82.00 QCOM1431J82 0.03 0.00 0.01 10.0 0.03 73.0 0.0 0
83.00 QCOM1424J83 0.03 0.00 0.01 10.0 0.03 185.0 0.0 0
83.00 QCOM1431J83 0.03 0.00 0.01 10.0 0.03 73.0 0.0 0
84.00 QCOM1424J84 0.02 0.00 0.01 10.0 0.02 68.0 0.0 0
84.00 QCOM1431J84 0.03 0.00 0.01 3.0 0.03 74.0 0.0 0
85.00 QCOM1424J85 0.03 0.00 0.01 10.0 0.03 196.0 0.0 0
85.00 QCOM1431J85 0.03 0.00 0.01 10.0 0.03 159.0 0.0 0
86.00 QCOM1424J86 0.02 0.00 0.01 10.0 0.02 54.0 0.0 0
86.00 QCOM1431J86 0.03 0.00 0.01 10.0 0.03 159.0 0.0 0
87.00 QCOM1424J87 0.02 0.00 0.01 10.0 0.02 68.0 0.0 0
87.00 QCOM1431J87 0.03 0.00 0.01 10.0 0.03 153.0 0.0 0
88.00 QCOM1424J88 0.02 0.00 0.01 10.0 0.02 66.0 0.0 0
88.00 QCOM1431J88 0.03 0.00 0.01 10.0 0.03 157.0 0.0 0
89.00 QCOM1424J89 0.02 0.00 0.01 10.0 0.02 66.0 0.0 0
89.00 QCOM1431J89 0.03 0.00 0.01 10.0 0.03 149.0 0.0 0
90.00 QCOM1424J90 0.02 0.00 0.01 10.0 0.02 67.0 0.0 0
90.00 QCOM1431J90 0.03 0.00 0.01 10.0 0.03 159.0 0.0 0
91.00 QCOM1424J91 0.02 0.00 0.01 10.0 0.02 67.0 0.0 0
91.00 QCOM1431J91 0.03 0.00 0.01 10.0 0.03 173.0 0.0 0
92.00 QCOM1424J92 0.02 0.00 0.01 10.0 0.02 75.0 0.0 0
92.00 QCOM1431J92 0.03 0.00 0.01 10.0 0.03 88.0 0.0 0
93.00 QCOM1424J93 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
93.00 QCOM1431J93 0.03 0.00 0.01 10.0 0.03 78.0 0.0 0
95.00 QCOM1424J95 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
100.00 QCOM1424J100 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
105.00 QCOM1424J105 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0

Put Options: QCOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 QCOM1424V49 0.03 0.00 0.00 0.0 0.03 117.0 0.0 0
50.00 QCOM1424V50 0.03 0.00 0.00 0.0 0.03 104.0 0.0 0
52.50 QCOM1424V52.5 0.03 0.00 0.00 0.0 0.03 102.0 0.0 0
55.00 QCOM1424V55 0.03 0.00 0.00 0.0 0.03 165.0 0.0 0
57.50 QCOM1424V57.5 0.03 0.00 0.00 0.0 0.03 120.0 0.0 0
60.00 QCOM1424V60 0.04 0.00 0.02 416.0 0.04 106.0 0.0 0
60.00 QCOM1431V60 0.01 0.00 0.01 479.0 0.13 1096.0 0.0 0
62.50 QCOM1424V62.5 0.01 0.00 0.01 10.0 0.10 1362.0 0.0 0
62.50 QCOM1431V62.5 0.15 0.11 0.04 497.0 0.21 1236.0 50.0 50
63.00 QCOM1424V63 0.01 0.00 0.01 451.0 0.12 727.0 0.0 0
63.00 QCOM1431V63 0.06 0.00 0.06 430.0 0.22 607.0 0.0 0
63.50 QCOM1424V63.5 0.01 0.00 0.01 412.0 0.14 852.0 0.0 0
63.50 QCOM1431V63.5 0.06 0.00 0.06 482.0 0.24 646.0 0.0 0
64.00 QCOM1424V64 0.10 0.00 0.04 73.0 0.15 392.0 4.0 0
64.00 QCOM1431V64 0.08 0.00 0.08 421.0 0.25 690.0 0.0 0
64.50 QCOM1424V64.5 0.18 0.15 0.03 284.0 0.18 485.0 90.0 90
64.50 QCOM1431V64.5 0.09 0.00 0.09 327.0 0.24 814.0 0.0 0
65.00 QCOM1424V65 0.14 0.12 0.02 484.0 0.20 1478.0 30.0 30
65.00 QCOM1431V65 0.36 0.26 0.10 306.0 0.29 1504.0 20.0 20
65.50 QCOM1424V65.5 0.02 0.00 0.02 500.0 0.22 481.0 0.0 0
65.50 QCOM1431V65.5 0.11 0.00 0.11 465.0 0.31 859.0 0.0 0
66.00 QCOM1424V66 0.04 0.00 0.04 567.0 0.23 622.0 0.0 0
66.00 QCOM1431V66 0.10 0.00 0.10 753.0 0.33 832.0 0.0 0
66.50 QCOM1424V66.5 0.25 0.20 0.05 531.0 0.21 1689.0 30.0 55
66.50 QCOM1431V66.5 0.29 0.20 0.09 814.0 0.30 1183.0 33.0 33
67.00 QCOM1424V67 0.15 0.09 0.06 527.0 0.27 1619.0 19.0 33
67.00 QCOM1431V67 0.22 0.00 0.12 779.0 0.30 909.0 50.0 0
67.50 QCOM1424V67.5 0.39 0.33 0.06 626.0 0.25 1692.0 20.0 36
67.50 QCOM1431V67.5 0.22 0.00 0.18 374.0 0.27 805.0 25.0 55
68.00 QCOM1424V68 0.40 0.32 0.08 622.0 0.25 1654.0 19.0 47
68.00 QCOM1431V68 0.18 0.00 0.18 910.0 0.31 948.0 0.0 0
68.50 QCOM1424V68.5 0.58 0.50 0.08 782.0 0.35 1946.0 34.0 84
68.50 QCOM1431V68.5 0.80 0.57 0.23 658.0 0.36 992.0 20.0 77
69.00 QCOM1424V69 0.47 0.36 0.11 940.0 0.39 2780.0 57.0 214
69.00 QCOM1431V69 0.78 0.50 0.28 461.0 0.42 432.0 1.0 1
69.50 QCOM1424V69.5 0.96 0.80 0.16 599.0 0.26 895.0 56.0 53
69.50 QCOM1431V69.5 0.47 0.00 0.38 197.0 0.45 356.0 10.0 127
70.00 QCOM1424V70 0.70 0.48 0.22 141.0 0.27 230.0 35.0 473
70.00 QCOM1431V70 0.50 0.00 0.40 623.0 0.53 378.0 12.0 88
70.50 QCOM1424V70.5 0.78 0.51 0.27 521.0 0.34 275.0 1.0 84
70.50 QCOM1431V70.5 1.03 0.47 0.56 232.0 0.64 70.0 20.0 34
71.00 QCOM1424V71 0.40 0.00 0.37 151.0 0.43 241.0 67.0 153
71.00 QCOM1431V71 1.00 0.00 0.64 398.0 0.77 324.0 10.0 14
71.50 QCOM1424V71.5 0.55 0.00 0.49 97.0 0.57 586.0 12.0 77
71.50 QCOM1431V71.5 0.93 0.00 0.80 165.0 0.91 15.0 4.0 205
72.00 QCOM1424V72 0.72 0.00 0.67 70.0 0.74 210.0 68.0 193
72.00 QCOM1431V72 1.05 0.00 0.99 114.0 1.12 414.0 9.0 98
72.50 QCOM1424V72.5 0.90 0.00 0.87 181.0 0.96 89.0 58.0 133
72.50 QCOM1431V72.5 1.84 0.65 1.19 726.0 1.41 1027.0 20.0 108
73.00 QCOM1424V73 1.07 0.00 1.13 122.0 1.21 88.0 39.0 157
73.00 QCOM1431V73 1.49 0.00 1.40 560.0 1.62 448.0 8.0 20
73.50 QCOM1424V73.5 1.40 0.00 1.39 336.0 1.53 88.0 750.0 79
73.50 QCOM1431V73.5 1.76 0.00 1.71 99.0 1.88 302.0 10.0 77
74.00 QCOM1424V74 3.40 1.69 1.71 209.0 1.90 302.0 17.0 127
74.00 QCOM1431V74 2.11 0.00 2.07 110.0 2.21 121.0 51.0 44
74.50 QCOM1424V74.5 3.75 1.81 1.94 792.0 2.35 391.0 2.0 124
74.50 QCOM1431V74.5 4.95 2.70 2.25 627.0 2.77 1028.0 2.0 715
75.00 QCOM1424V75 2.52 0.00 2.36 732.0 2.70 133.0 10.0 76
75.00 QCOM1431V75 4.20 1.67 2.53 772.0 2.96 260.0 41.0 139
76.00 QCOM1424V76 3.37 0.00 3.15 522.0 3.80 946.0 5.0 162
76.00 QCOM1431V76 2.17 -1.23 3.40 589.0 4.10 1197.0 4.0 84
77.00 QCOM1424V77 2.84 -1.36 4.20 629.0 4.75 905.0 65.0 109
77.00 QCOM1431V77 5.00 0.65 4.35 352.0 5.00 801.0 4.0 20
78.00 QCOM1424V78 3.57 -1.63 5.20 604.0 5.75 707.0 10.0 51
78.00 QCOM1431V78 8.45 3.25 5.20 438.0 5.95 739.0 1.0 30
79.00 QCOM1424V79 9.40 3.40 6.00 447.0 6.95 963.0 1.0 1
79.00 QCOM1431V79 6.10 0.00 6.10 254.0 7.05 470.0 0.0 0
80.00 QCOM1424V80 10.40 3.35 7.05 140.0 8.00 140.0 1.0 1
80.00 QCOM1431V80 7.05 0.00 7.05 295.0 8.00 557.0 0.0 0
81.00 QCOM1424V81 8.05 0.00 8.05 191.0 8.95 165.0 0.0 0
81.00 QCOM1431V81 8.05 0.00 8.05 341.0 9.15 63.0 0.0 0
82.00 QCOM1424V82 9.05 0.00 9.05 191.0 9.95 177.0 0.0 0
82.00 QCOM1431V82 9.05 0.00 9.05 46.0 10.25 31.0 0.0 0
83.00 QCOM1424V83 7.40 -2.60 10.00 140.0 10.95 140.0 101.0 68
83.00 QCOM1431V83 9.35 -0.55 9.90 173.0 11.25 175.0 1.0 0
84.00 QCOM1424V84 8.20 -2.80 11.00 140.0 11.95 140.0 49.0 38
84.00 QCOM1431V84 10.15 0.00 10.15 184.0 12.95 184.0 0.0 0
85.00 QCOM1424V85 10.85 0.00 10.85 140.0 13.30 140.0 0.0 0
85.00 QCOM1431V85 11.15 0.00 11.15 184.0 14.65 184.0 0.0 0
86.00 QCOM1424V86 11.85 0.00 11.85 140.0 14.00 140.0 0.0 0
86.00 QCOM1431V86 11.50 0.00 11.50 184.0 15.55 184.0 0.0 0
87.00 QCOM1424V87 12.45 0.00 12.45 10.0 15.00 140.0 0.0 0
87.00 QCOM1431V87 12.60 0.00 12.60 140.0 16.55 140.0 0.0 0
88.00 QCOM1424V88 15.00 0.00 15.00 140.0 15.75 20.0 0.0 0
88.00 QCOM1431V88 14.95 0.00 14.05 3.0 16.95 3.0 0.0 0
89.00 QCOM1424V89 16.00 0.00 16.00 140.0 17.10 140.0 0.0 0
89.00 QCOM1431V89 14.80 0.00 14.65 49.0 18.65 21.0 0.0 0
90.00 QCOM1424V90 16.75 0.00 16.75 140.0 18.00 140.0 0.0 0
90.00 QCOM1431V90 15.60 0.00 15.60 10.0 19.75 41.0 0.0 0
91.00 QCOM1424V91 16.45 0.00 16.45 140.0 19.30 140.0 0.0 0
91.00 QCOM1431V91 16.55 0.00 16.55 30.0 20.75 10.0 0.0 0
92.00 QCOM1424V92 19.00 0.00 19.00 140.0 20.00 140.0 0.0 0
92.00 QCOM1431V92 17.60 0.00 17.60 140.0 21.75 31.0 0.0 0
93.00 QCOM1424V93 19.15 0.00 19.15 140.0 21.20 140.0 0.0 0
93.00 QCOM1431V93 18.00 0.00 18.00 30.0 22.55 140.0 0.0 0
95.00 QCOM1424V95 20.55 0.00 20.55 140.0 23.00 140.0 0.0 0
100.00 QCOM1424V100 25.25 0.00 25.25 140.0 28.15 140.0 0.0 0
105.00 QCOM1424V105 30.15 0.00 30.15 140.0 33.35 140.0 0.0 0