$72.26 -0.01 (-0.01%) Qualcomm Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 72.26
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.01%)
Prev Close: 72.27
Open: 71.66
Bid: 72.25
Ask: 72.26
Options:

Call Options: QCOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 QCOM1428K49 21.15 0.00 21.20 10.0 23.60 140.0 0.0 0
50.00 QCOM1428K50 21.84 1.69 20.20 16.0 22.60 140.0 1.0 1
52.50 QCOM1428K52.5 17.70 0.00 17.65 30.0 20.10 140.0 0.0 0
55.00 QCOM1428K55 15.15 0.00 15.45 10.0 18.80 11.0 0.0 0
57.50 QCOM1428K57.5 12.65 0.00 12.30 2.0 16.50 1.0 0.0 0
60.00 QCOM1428K60 10.15 0.00 10.45 10.0 13.80 11.0 0.0 0
60.50 QCOM1428K60.5 9.60 0.00 9.60 1.0 12.30 140.0 0.0 0
61.00 QCOM1428K61 9.15 0.00 9.15 1.0 11.60 10.0 0.0 0
61.50 QCOM1428K61.5 8.25 0.00 7.75 10.0 11.10 140.0 0.0 0
62.00 QCOM1428K62 7.75 0.00 8.50 21.0 11.80 21.0 0.0 0
62.50 QCOM1428K62.5 7.75 0.00 7.65 10.0 10.90 22.0 0.0 0
63.00 QCOM1428K63 7.95 0.00 6.80 1.0 11.15 1.0 0.0 0
63.50 QCOM1428K63.5 9.55 3.45 7.85 41.0 9.05 63.0 10.0 10
64.00 QCOM1428K64 9.25 3.65 7.30 140.0 8.30 124.0 7.0 7
64.50 QCOM1428K64.5 5.10 0.00 4.75 10.0 8.05 140.0 0.0 0
65.00 QCOM1428K65 4.85 0.35 4.25 10.0 7.50 140.0 1.0 42
65.50 QCOM1428K65.5 4.00 0.00 5.85 140.0 7.05 140.0 3.0 2
66.00 QCOM1428K66 4.85 1.25 5.35 30.0 6.30 36.0 10.0 17
66.50 QCOM1428K66.5 7.10 2.75 4.85 140.0 5.80 140.0 4.0 29
67.00 QCOM1428K67 2.74 -1.16 4.70 142.0 5.40 104.0 4.0 14
67.50 QCOM1428K67.5 3.25 -0.70 4.20 142.0 4.90 106.0 23.0 40
68.00 QCOM1428K68 4.00 0.00 3.70 142.0 4.40 104.0 1.0 2
68.50 QCOM1428K68.5 2.60 -0.40 3.20 142.0 3.90 106.0 1.0 20
69.00 QCOM1428K69 3.12 0.00 2.68 142.0 3.40 93.0 1.0 10
69.50 QCOM1428K69.5 2.46 0.01 2.19 106.0 2.88 683.0 4.0 27
70.00 QCOM1428K70 2.03 -0.07 1.96 660.0 2.37 1188.0 25.0 24
70.50 QCOM1428K70.5 1.45 0.00 1.29 491.0 1.88 1011.0 1405.0 12
71.00 QCOM1428K71 1.20 0.05 1.17 66.0 1.37 1502.0 16.0 193
71.50 QCOM1428K71.5 0.66 -0.01 0.57 966.0 0.88 246.0 75.0 96
72.00 QCOM1428K72 0.33 0.15 0.31 18.0 0.35 10.0 1044.0 1,484
72.50 QCOM1428K72.5 0.09 0.01 0.08 30.0 0.10 36.0 412.0 2,092
73.00 QCOM1428K73 0.03 0.00 0.02 549.0 0.10 1315.0 4.0 242
73.50 QCOM1428K73.5 0.10 0.06 0.01 36.0 0.05 442.0 4.0 44
74.00 QCOM1428K74 0.02 -0.06 0.01 10.0 0.02 68.0 26.0 151
74.50 QCOM1428K74.5 0.06 -0.02 0.01 10.0 0.07 854.0 90.0 320
75.00 QCOM1428K75 0.01 0.00 0.01 10.0 0.03 96.0 6.0 345
76.00 QCOM1428K76 0.05 -0.05 0.01 1.0 0.05 733.0 41.0 163
77.00 QCOM1428K77 0.01 -0.24 0.01 1.0 0.10 968.0 5.0 129
78.00 QCOM1428K78 0.01 0.00 0.01 6.0 0.01 56.0 12.0 182
79.00 QCOM1428K79 0.01 0.00 0.01 1.0 0.01 172.0 4.0 1,279
80.00 QCOM1428K80 0.01 -0.06 0.01 10.0 0.03 161.0 3.0 312
81.00 QCOM1428K81 0.57 0.52 0.01 10.0 0.14 1832.0 34.0 205
82.00 QCOM1428K82 0.02 0.01 0.01 20.0 0.14 1198.0 20.0 44
83.00 QCOM1428K83 0.16 0.00 0.01 20.0 0.25 768.0 0.0 0
84.00 QCOM1428K84 0.14 0.00 0.01 1.0 0.25 768.0 0.0 0
85.00 QCOM1428K85 0.10 0.00 0.01 10.0 0.06 103.0 0.0 0
86.00 QCOM1428K86 0.14 0.00 0.01 10.0 0.25 775.0 0.0 0
87.00 QCOM1428K87 0.14 0.00 0.01 10.0 0.25 1121.0 0.0 0
88.00 QCOM1428K88 0.14 0.00 0.01 10.0 0.25 646.0 0.0 0
90.00 QCOM1428K90 0.08 0.00 0.01 10.0 0.12 91.0 0.0 0
95.00 QCOM1428K95 0.08 0.00 0.00 0.0 0.13 202.0 0.0 0
100.00 QCOM1428K100 0.14 0.00 0.00 0.0 0.13 202.0 0.0 0
105.00 QCOM1428K105 0.08 0.00 0.00 0.0 0.14 239.0 0.0 0

Put Options: QCOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 QCOM1428W49 0.14 0.00 0.00 0.0 0.14 212.0 0.0 0
50.00 QCOM1428W50 0.14 0.00 0.00 0.0 0.14 213.0 0.0 0
52.50 QCOM1428W52.5 0.08 0.00 0.00 0.0 0.14 258.0 0.0 0
55.00 QCOM1428W55 0.05 -0.04 0.01 1.0 0.08 111.0 1.0 8
57.50 QCOM1428W57.5 0.08 0.00 0.00 0.0 0.14 249.0 0.0 0
60.00 QCOM1428W60 0.12 0.02 0.01 10.0 0.09 271.0 30.0 720
60.50 QCOM1428W60.5 0.08 0.00 0.01 10.0 0.12 243.0 0.0 0
61.00 QCOM1428W61 0.25 0.00 0.01 10.0 0.14 383.0 0.0 0
61.50 QCOM1428W61.5 0.08 0.00 0.01 10.0 0.14 567.0 0.0 0
62.00 QCOM1428W62 0.25 0.00 0.01 10.0 0.14 411.0 0.0 0
62.50 QCOM1428W62.5 0.05 -0.03 0.01 10.0 0.12 1302.0 5.0 174
63.00 QCOM1428W63 0.03 -0.22 0.01 10.0 0.14 1214.0 10.0 808
63.50 QCOM1428W63.5 0.08 0.00 0.01 10.0 0.14 1174.0 0.0 0
64.00 QCOM1428W64 0.22 -0.03 0.01 10.0 0.11 1334.0 200.0 247
64.50 QCOM1428W64.5 0.02 -0.23 0.01 31.0 0.12 959.0 30.0 199
65.00 QCOM1428W65 0.02 -0.07 0.01 52.0 0.09 359.0 10.0 197
65.50 QCOM1428W65.5 0.06 -0.19 0.01 47.0 0.12 767.0 40.0 24
66.00 QCOM1428W66 0.05 -0.12 0.01 46.0 0.08 353.0 10.0 717
66.50 QCOM1428W66.5 0.06 -0.02 0.01 35.0 0.12 1158.0 30.0 235
67.00 QCOM1428W67 0.07 -0.18 0.01 46.0 0.12 1149.0 90.0 361
67.50 QCOM1428W67.5 0.07 -0.09 0.03 51.0 0.03 1.0 90.0 355
68.00 QCOM1428W68 0.02 0.00 0.01 393.0 0.12 1071.0 2.0 576
68.50 QCOM1428W68.5 0.08 0.00 0.02 47.0 0.12 896.0 30.0 537
69.00 QCOM1428W69 0.02 0.00 0.01 5.0 0.11 916.0 132.0 569
69.50 QCOM1428W69.5 0.06 0.01 0.01 5.0 0.08 826.0 90.0 242
70.00 QCOM1428W70 0.03 -0.05 0.01 1.0 0.05 227.0 137.0 2,327
70.50 QCOM1428W70.5 0.03 -0.01 0.01 31.0 0.04 1087.0 209.0 391
71.00 QCOM1428W71 0.02 -0.08 0.01 30.0 0.03 92.0 311.0 1,336
71.50 QCOM1428W71.5 0.05 -0.17 0.01 900.0 0.06 990.0 136.0 379
72.00 QCOM1428W72 0.07 -0.41 0.06 10.0 0.12 1222.0 22.0 544
72.50 QCOM1428W72.5 0.40 -0.60 0.33 68.0 0.45 645.0 1.0 218
73.00 QCOM1428W73 1.39 0.00 0.65 466.0 0.95 394.0 2.0 31
73.50 QCOM1428W73.5 0.64 -1.03 1.14 178.0 1.45 357.0 1.0 78
74.00 QCOM1428W74 2.64 0.47 1.63 349.0 1.95 501.0 2.0 74
74.50 QCOM1428W74.5 3.90 1.37 2.13 194.0 2.45 1104.0 1.0 23
75.00 QCOM1428W75 2.80 -0.50 2.70 26.0 2.92 705.0 12.0 91
76.00 QCOM1428W76 4.08 0.28 3.60 601.0 3.95 749.0 5.0 143
77.00 QCOM1428W77 7.51 2.96 4.60 87.0 4.95 140.0 10.0 58
78.00 QCOM1428W78 8.66 2.86 5.60 102.0 6.15 140.0 1600.0 96
79.00 QCOM1428W79 9.35 2.55 6.60 87.0 6.95 140.0 3.0 23
80.00 QCOM1428W80 2.83 -4.92 7.55 37.0 8.00 235.0 24.0 24
81.00 QCOM1428W81 8.80 0.00 6.75 10.0 9.45 140.0 0.0 0
82.00 QCOM1428W82 9.00 0.00 7.75 10.0 10.15 140.0 0.0 0
83.00 QCOM1428W83 9.45 0.00 9.00 10.0 11.00 140.0 0.0 0
84.00 QCOM1428W84 12.20 2.00 10.30 6.0 12.20 20.0 10.0 10
85.00 QCOM1428W85 11.50 0.00 11.30 1.0 13.20 20.0 0.0 0
86.00 QCOM1428W86 12.50 0.00 12.30 1.0 14.20 20.0 0.0 0
87.00 QCOM1428W87 13.55 0.00 13.30 1.0 15.20 20.0 0.0 0
88.00 QCOM1428W88 14.55 0.00 14.30 1.0 16.05 30.0 0.0 0
90.00 QCOM1428W90 16.60 0.00 15.95 10.0 17.95 140.0 0.0 0
95.00 QCOM1428W95 21.40 0.00 21.30 1.0 23.20 20.0 0.0 0
100.00 QCOM1428W100 26.60 0.00 25.60 2.0 28.30 210.0 0.0 0
105.00 QCOM1428W105 31.60 0.00 30.60 2.0 33.30 140.0 0.0 0