$71.47 +0.76 (1.08%) Qualcomm Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 71.47
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.76 (1.08%)
Prev Close: 70.71
Open: 71.10
Bid: 71.47
Ask: 71.48
Options:

Call Options: QCOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 QCOM1428K55 13.15 0.00 14.75 1.0 16.95 214.0 0.0 0
60.00 QCOM1428K60 8.35 0.00 9.85 1.0 13.10 1.0 0.0 0
60.50 QCOM1428K60.5 7.75 0.00 8.90 1.0 11.75 3.0 0.0 0
61.00 QCOM1428K61 7.45 0.00 8.80 140.0 11.15 140.0 0.0 0
61.50 QCOM1428K61.5 6.85 0.00 7.55 1.0 11.55 140.0 0.0 0
62.00 QCOM1428K62 6.35 0.00 7.10 1.0 11.30 10.0 0.0 0
62.50 QCOM1428K62.5 5.70 0.00 7.25 10.0 9.60 20.0 0.0 0
63.00 QCOM1428K63 5.85 0.00 6.10 1.0 10.30 10.0 0.0 0
63.50 QCOM1428K63.5 9.55 3.75 5.60 1.0 9.80 10.0 10.0 10
64.00 QCOM1428K64 9.25 3.70 6.30 140.0 7.90 140.0 7.0 7
64.50 QCOM1428K64.5 5.05 0.00 5.40 140.0 7.40 140.0 0.0 0
65.00 QCOM1428K65 4.85 0.25 5.45 140.0 6.85 140.0 1.0 42
65.50 QCOM1428K65.5 4.00 -0.10 5.35 140.0 6.35 140.0 3.0 2
66.00 QCOM1428K66 4.85 1.30 4.55 38.0 5.95 45.0 10.0 17
66.50 QCOM1428K66.5 7.10 4.00 4.05 190.0 5.40 187.0 4.0 29
67.00 QCOM1428K67 2.74 0.09 3.55 222.0 4.85 794.0 4.0 14
67.50 QCOM1428K67.5 3.25 1.07 3.05 471.0 4.35 1029.0 23.0 44
68.00 QCOM1428K68 3.30 0.86 3.40 91.0 3.65 883.0 2.0 34
68.50 QCOM1428K68.5 2.60 0.66 2.32 117.0 3.35 804.0 1.0 20
69.00 QCOM1428K69 2.60 1.02 2.39 86.0 2.61 1168.0 1.0 59
69.50 QCOM1428K69.5 1.30 0.00 1.94 58.0 2.19 784.0 29.0 198
70.00 QCOM1428K70 1.60 0.63 1.45 118.0 1.61 300.0 139.0 1,045
70.50 QCOM1428K70.5 1.20 0.48 1.05 108.0 1.14 40.0 8.0 422
71.00 QCOM1428K71 0.71 0.22 0.68 330.0 0.76 174.0 533.0 439
71.50 QCOM1428K71.5 0.43 0.13 0.40 51.0 0.45 10.0 516.0 1,110
72.00 QCOM1428K72 0.26 0.05 0.23 25.0 0.24 30.0 941.0 932
72.50 QCOM1428K72.5 0.12 0.02 0.12 50.0 0.14 20.0 1115.0 402
73.00 QCOM1428K73 0.10 0.02 0.06 463.0 0.13 752.0 174.0 106
73.50 QCOM1428K73.5 0.10 0.09 0.05 25.0 0.08 32.0 4.0 40
74.00 QCOM1428K74 0.12 0.11 0.01 1.0 0.05 357.0 60.0 114
74.50 QCOM1428K74.5 0.06 0.05 0.01 10.0 0.04 464.0 90.0 320
75.00 QCOM1428K75 0.02 0.01 0.01 10.0 0.04 113.0 2.0 340
76.00 QCOM1428K76 0.05 0.02 0.01 1.0 0.03 112.0 41.0 163
77.00 QCOM1428K77 0.01 -0.02 0.01 1.0 0.03 168.0 5.0 129
78.00 QCOM1428K78 0.02 0.01 0.01 8.0 0.03 125.0 10.0 174
79.00 QCOM1428K79 0.01 -0.02 0.01 1.0 0.03 111.0 4.0 1,279
80.00 QCOM1428K80 0.01 -0.01 0.01 10.0 0.03 37.0 3.0 312
81.00 QCOM1428K81 0.57 0.54 0.01 10.0 0.02 59.0 34.0 205
82.00 QCOM1428K82 0.02 0.00 0.01 20.0 0.02 56.0 20.0 44
83.00 QCOM1428K83 0.02 0.00 0.01 20.0 0.02 60.0 0.0 0
84.00 QCOM1428K84 0.02 0.00 0.01 1.0 0.02 62.0 0.0 0
85.00 QCOM1428K85 0.02 0.00 0.01 10.0 0.02 51.0 0.0 0
86.00 QCOM1428K86 0.02 0.00 0.01 10.0 0.02 51.0 0.0 0
87.00 QCOM1428K87 0.02 0.00 0.01 10.0 0.02 52.0 0.0 0
88.00 QCOM1428K88 0.02 0.00 0.01 10.0 0.02 65.0 0.0 0
90.00 QCOM1428K90 0.03 0.00 0.01 10.0 0.03 173.0 0.0 0

Put Options: QCOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 QCOM1428W55 0.05 0.02 0.01 1.0 0.03 228.0 1.0 8
60.00 QCOM1428W60 0.12 0.11 0.01 10.0 0.03 204.0 30.0 720
60.50 QCOM1428W60.5 0.01 0.00 0.01 10.0 0.03 177.0 0.0 0
61.00 QCOM1428W61 0.01 0.00 0.01 10.0 0.03 185.0 0.0 0
61.50 QCOM1428W61.5 0.01 0.00 0.01 10.0 0.03 186.0 0.0 0
62.00 QCOM1428W62 0.01 0.00 0.01 10.0 0.03 174.0 0.0 0
62.50 QCOM1428W62.5 0.05 0.04 0.01 10.0 0.03 221.0 5.0 174
63.00 QCOM1428W63 0.03 0.02 0.01 10.0 0.03 220.0 10.0 808
63.50 QCOM1428W63.5 0.01 0.00 0.01 10.0 0.03 177.0 0.0 0
64.00 QCOM1428W64 0.22 0.21 0.01 10.0 0.03 135.0 200.0 247
64.50 QCOM1428W64.5 0.02 0.01 0.01 31.0 0.03 58.0 30.0 212
65.00 QCOM1428W65 0.02 0.01 0.01 52.0 0.03 56.0 10.0 197
65.50 QCOM1428W65.5 0.06 0.05 0.01 47.0 0.03 55.0 40.0 24
66.00 QCOM1428W66 0.05 0.03 0.01 46.0 0.04 300.0 10.0 717
66.50 QCOM1428W66.5 0.06 0.02 0.01 35.0 0.04 300.0 30.0 235
67.00 QCOM1428W67 0.12 0.00 0.01 66.0 0.05 579.0 25.0 284
67.50 QCOM1428W67.5 0.08 -0.11 0.02 40.0 0.06 456.0 5.0 358
68.00 QCOM1428W68 0.06 -0.17 0.03 43.0 0.08 539.0 2.0 576
68.50 QCOM1428W68.5 0.05 -0.26 0.04 391.0 0.11 582.0 160.0 368
69.00 QCOM1428W69 0.07 -0.23 0.07 466.0 0.11 263.0 72.0 482
69.50 QCOM1428W69.5 0.18 -0.52 0.09 965.0 0.16 820.0 15.0 162
70.00 QCOM1428W70 0.35 -0.26 0.14 884.0 0.23 409.0 30.0 1,841
70.50 QCOM1428W70.5 0.30 -0.54 0.32 44.0 0.36 37.0 2.0 269
71.00 QCOM1428W71 0.42 -0.79 0.52 92.0 0.57 154.0 212.0 214
71.50 QCOM1428W71.5 0.80 -0.64 0.69 411.0 0.87 175.0 18.0 8
72.00 QCOM1428W72 1.09 -0.79 1.15 67.0 1.20 45.0 51.0 321
72.50 QCOM1428W72.5 1.51 -1.39 1.39 532.0 1.63 108.0 56.0 134
73.00 QCOM1428W73 2.70 0.09 1.67 162.0 2.09 85.0 2.0 33
73.50 QCOM1428W73.5 0.64 -2.41 2.12 210.0 2.56 67.0 1.0 78
74.00 QCOM1428W74 3.61 0.06 2.60 122.0 3.10 734.0 5.0 72
74.50 QCOM1428W74.5 3.90 -0.15 3.05 246.0 3.60 451.0 1.0 23
75.00 QCOM1428W75 3.80 -1.15 3.55 200.0 4.05 177.0 5.0 88
76.00 QCOM1428W76 5.15 -0.87 4.55 270.0 5.10 432.0 1.0 143
77.00 QCOM1428W77 7.51 1.21 5.55 140.0 6.10 119.0 10.0 58
78.00 QCOM1428W78 8.66 2.06 6.55 45.0 7.05 61.0 1600.0 96
79.00 QCOM1428W79 9.35 0.85 7.55 140.0 8.10 121.0 3.0 23
80.00 QCOM1428W80 2.83 -5.47 8.40 140.0 9.05 65.0 24.0 24
81.00 QCOM1428W81 9.20 0.00 8.10 21.0 10.30 140.0 0.0 0
82.00 QCOM1428W82 10.20 0.00 8.60 1.0 11.15 210.0 0.0 0
83.00 QCOM1428W83 11.20 0.00 10.25 30.0 12.15 141.0 0.0 0
84.00 QCOM1428W84 12.20 0.45 11.25 140.0 13.15 140.0 10.0 10
85.00 QCOM1428W85 13.20 0.00 12.25 10.0 14.10 204.0 0.0 0
86.00 QCOM1428W86 14.20 0.00 13.05 1.0 16.30 1.0 0.0 0
87.00 QCOM1428W87 15.10 0.00 14.30 1.0 16.55 1.0 0.0 0
88.00 QCOM1428W88 16.20 0.00 15.30 10.0 17.15 140.0 0.0 0
90.00 QCOM1428W90 18.05 0.00 17.30 10.0 19.15 140.0 0.0 0