QUALCOMM $64.26

up +0.35


24/5/2013 07:24 PM  |  NASDAQ : QCOM  |  Industries : Manufacturing / Communications Equipment Manufacturing
Last Trade: 64.26
Trade Time: May 24 7:57 PM Eastern Daylight Time
Change: 0.35 (0.55 %)
Prev Close: 63.91
Open: 63.70
Bid: 0.00
Ask: 64.83
12 Mo. Price Change : 11% - QCOM has underperformed the S&P 500 by 14%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: QCOM

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 QCOM1318E45 20.65 0.00 20.60 112 21.80 25 0 0
47.00 QCOM1324E47 0.00 0.00 15.15 10 18.75 10 0 0
47.00 QCOM1331E47 0.00 0.00 14.95 21 18.80 47 0 0
47.50 QCOM1318E47.5 0.00 0.00 16.80 38 20.60 10 0 0
48.00 QCOM1324E48 0.00 0.00 14.15 10 17.75 10 0 0
48.00 QCOM1331E48 0.00 0.00 13.95 10 17.80 47 0 0
49.00 QCOM1324E49 0.00 0.00 12.90 10 16.75 10 0 0
49.00 QCOM1331E49 0.00 0.00 12.95 10 16.70 28 0 0
50.00 QCOM1318E50 15.63 0.00 15.00 1 18.10 56 0 0
50.00 QCOM1324E50 0.00 0.00 12.15 10 15.80 21 0 0
50.00 QCOM1331E50 0.00 0.00 12.00 21 15.75 21 0 0
52.50 QCOM1318E52.5 0.00 0.00 11.80 38 15.60 10 0 0
52.50 QCOM1324E52.5 0.00 0.00 9.45 10 13.25 20 0 0
52.50 QCOM1331E52.5 0.00 0.00 9.45 10 13.40 47 0 0
55.00 QCOM1318E55 11.38 0.00 10.00 1 12.40 1 0 0
55.00 QCOM1324E55 0.00 0.00 7.20 10 10.70 10 0 0
55.00 QCOM1331E55 0.00 0.00 7.20 222 9.30 132 0 0
57.50 QCOM1318E57.5 9.00 0.00 9.00 110 9.25 30 0 0
57.50 QCOM1324E57.5 0.00 0.00 5.85 50 7.05 15 0 0
57.50 QCOM1331E57.5 0.00 0.00 6.00 197 6.80 57 0 0
60.00 QCOM1318E60 6.60 0.00 6.45 202 6.75 44 0 0
60.00 QCOM1324E60 3.95 0.00 3.50 458 4.30 133 0 27
60.00 QCOM1331E60 3.90 -0.15 4.25 45 4.35 62 30 69
62.50 QCOM1318E62.5 4.04 0.00 4.05 219 4.20 453 0 0
62.50 QCOM1324E62.5 1.54 -0.01 1.49 632 1.88 52 295 377
62.50 QCOM1331E62.5 1.71 0.06 1.82 49 1.88 22 177 169
65.00 QCOM1318E65 1.57 0.00 1.56 79 1.64 46 0 3
65.00 QCOM1324E65 0.02 -0.01 0.00 0 0.01 60 66 1,946
65.00 QCOM1331E65 0.21 -0.07 0.23 32 0.25 2 742 220
67.50 QCOM1318E67.5 0.01 0.00 0.00 0 0.01 312 0 26,104
67.50 QCOM1324E67.5 0.01 0.00 0.00 0 0.01 201 92 1,745
67.50 QCOM1331E67.5 0.03 0.00 0.01 114 0.02 1 10 5
70.00 QCOM1318E70 0.03 0.00 0.00 0 0.01 311 0 14,297
70.00 QCOM1324E70 0.02 0.00 0.00 0 0.02 66 0 1
70.00 QCOM1331E70 0.00 0.00 0.00 0 0.03 188 0 0
72.50 QCOM1318E72.5 0.01 0.00 0.00 0 0.01 80 0 6,164
72.50 QCOM1324E72.5 0.00 0.00 0.00 0 0.02 72 0 0
72.50 QCOM1331E72.5 0.00 0.00 0.00 0 0.02 80 0 0
75.00 QCOM1318E75 0.01 0.00 0.00 0 0.01 94 0 2,487
75.00 QCOM1324E75 0.00 0.00 0.00 0 0.02 87 0 0
75.00 QCOM1331E75 0.00 0.00 0.00 0 0.02 105 0 0
80.00 QCOM1318E80 0.03 0.00 0.00 0 0.05 1464 0 10
80.00 QCOM1324E80 0.00 0.00 0.00 0 0.02 664 0 0
80.00 QCOM1331E80 0.00 0.00 0.00 0 0.02 172 0 0
85.00 QCOM1318E85 0.00 0.00 0.00 0 0.04 1506 0 0
85.00 QCOM1324E85 0.00 0.00 0.00 0 0.02 663 0 0

Put Options: QCOM

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 QCOM1318Q45 0.02 0.00 0.00 0 0.01 21 0 327
47.00 QCOM1324Q47 0.00 0.00 0.00 0 0.02 663 0 0
47.00 QCOM1331Q47 0.00 0.00 0.00 0 0.02 68 0 0
47.50 QCOM1318Q47.5 0.00 0.00 0.00 0 0.04 1358 0 0
48.00 QCOM1324Q48 0.00 0.00 0.00 0 0.02 663 0 0
48.00 QCOM1331Q48 0.00 0.00 0.00 0 0.02 71 0 0
49.00 QCOM1324Q49 0.00 0.00 0.00 0 0.02 345 0 0
49.00 QCOM1331Q49 0.00 0.00 0.00 0 0.02 64 0 0
50.00 QCOM1318Q50 0.02 0.00 0.00 0 0.01 40 0 399
50.00 QCOM1324Q50 0.00 0.00 0.00 0 0.02 663 0 0
50.00 QCOM1331Q50 0.00 0.00 0.00 0 0.02 92 0 0
52.50 QCOM1318Q52.5 0.00 0.00 0.00 0 0.02 1009 0 0
52.50 QCOM1324Q52.5 0.00 0.00 0.00 0 0.02 344 0 0
52.50 QCOM1331Q52.5 0.00 0.00 0.00 0 0.03 52 0 0
55.00 QCOM1318Q55 0.01 0.00 0.00 0 0.01 35 0 1,039
55.00 QCOM1324Q55 0.00 0.00 0.00 0 0.02 71 0 0
55.00 QCOM1331Q55 0.00 0.00 0.00 0 0.03 223 0 0
57.50 QCOM1318Q57.5 0.02 0.00 0.00 0 0.01 11 0 2,376
57.50 QCOM1324Q57.5 0.00 0.00 0.00 0 0.02 76 0 0
57.50 QCOM1331Q57.5 0.00 0.00 0.00 0 0.02 1 0 0
60.00 QCOM1318Q60 0.02 0.00 0.00 0 0.02 169 0 14,624
60.00 QCOM1324Q60 0.00 0.00 0.00 0 0.02 402 0 0
60.00 QCOM1331Q60 0.03 -0.02 0.03 43 0.04 22 3 30
62.50 QCOM1318Q62.5 0.01 0.00 0.00 0 0.01 51 0 12,884
62.50 QCOM1324Q62.5 0.01 -0.02 0.00 0 0.01 109 25 157
62.50 QCOM1331Q62.5 0.12 -0.12 0.10 105 0.11 22 525 657
65.00 QCOM1318Q65 0.01 0.00 0.00 0 0.01 542 0 7,288
65.00 QCOM1324Q65 0.90 -0.30 0.72 118 0.99 699 137 1,425
65.00 QCOM1331Q65 1.08 -0.18 0.97 1 1.00 11 159 101
67.50 QCOM1318Q67.5 1.10 0.00 0.81 996 1.10 349 0 0
67.50 QCOM1324Q67.5 3.30 1.06 3.20 159 3.50 365 48 308
67.50 QCOM1331Q67.5 3.30 -0.20 3.25 59 3.30 33 29 27
70.00 QCOM1318Q70 3.58 0.00 3.30 437 3.65 719 0 0
70.00 QCOM1324Q70 5.84 0.84 5.20 15 6.45 15 5 9
70.00 QCOM1331Q70 0.00 0.00 4.90 295 6.00 145 0 0
72.50 QCOM1318Q72.5 7.75 0.00 4.50 208 8.00 181 0 0
72.50 QCOM1324Q72.5 0.00 0.00 6.95 15 8.65 15 0 0
72.50 QCOM1331Q72.5 0.00 0.00 6.60 47 9.75 56 0 0
75.00 QCOM1318Q75 9.65 0.00 6.90 20 10.05 1 0 0
75.00 QCOM1324Q75 0.00 0.00 9.25 10 12.95 10 0 0
75.00 QCOM1331Q75 0.00 0.00 9.10 47 12.40 39 0 0
80.00 QCOM1318Q80 13.70 0.00 11.85 10 15.10 10 0 0
80.00 QCOM1324Q80 0.00 0.00 14.25 10 17.90 10 0 0
80.00 QCOM1331Q80 0.00 0.00 14.20 47 18.00 55 0 0
85.00 QCOM1318Q85 21.20 0.00 16.90 10 20.50 10 0 0
85.00 QCOM1324Q85 0.00 0.00 19.35 21 22.85 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center