$75.00 +1.73 (2.35%) Qualcomm Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 75.00
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.73 (2.35%)
Prev Close: 73.27
Open: 73.93
Bid: 74.99
Ask: 75.00
Options:

Call Options: QCOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 QCOM1424J49 21.65 0.00 24.15 140.0 26.20 678.0 0.0 0
50.00 QCOM1424J50 20.65 0.00 23.15 140.0 25.20 115.0 0.0 0
52.50 QCOM1424J52.5 18.30 0.00 20.65 140.0 22.70 115.0 0.0 0
55.00 QCOM1424J55 16.55 0.00 18.15 140.0 20.20 130.0 0.0 0
57.50 QCOM1424J57.5 14.35 0.00 15.65 140.0 17.70 678.0 0.0 0
60.00 QCOM1424J60 12.72 0.82 13.15 283.0 15.20 153.0 30.0 50
60.00 QCOM1431J60 12.90 1.00 13.60 912.0 15.25 569.0 47.0 47
62.50 QCOM1424J62.5 9.35 0.00 10.65 323.0 12.75 70.0 0.0 0
62.50 QCOM1431J62.5 9.55 0.00 11.10 913.0 12.65 453.0 0.0 0
63.00 QCOM1424J63 8.90 0.00 10.50 261.0 12.15 166.0 0.0 0
63.00 QCOM1431J63 8.95 0.00 10.60 422.0 12.25 244.0 0.0 0
63.50 QCOM1424J63.5 8.40 0.00 10.00 261.0 11.65 166.0 0.0 0
63.50 QCOM1431J63.5 8.45 0.00 10.10 711.0 11.80 347.0 0.0 0
64.00 QCOM1424J64 8.00 0.00 9.50 140.0 11.15 68.0 0.0 0
64.00 QCOM1431J64 8.05 0.00 9.75 923.0 11.20 330.0 0.0 0
64.50 QCOM1424J64.5 7.40 -0.10 9.00 266.0 10.75 164.0 50.0 50
64.50 QCOM1431J64.5 7.45 0.00 9.25 839.0 10.75 347.0 0.0 0
65.00 QCOM1424J65 7.00 0.00 8.75 497.0 10.30 460.0 0.0 0
65.00 QCOM1431J65 7.00 0.00 8.75 1175.0 10.20 954.0 0.0 0
65.50 QCOM1424J65.5 6.50 0.00 8.25 270.0 9.75 170.0 0.0 0
65.50 QCOM1431J65.5 6.60 0.00 8.25 753.0 9.80 350.0 0.0 0
66.00 QCOM1424J66 8.94 2.99 7.75 755.0 9.20 102.0 7.0 0
66.00 QCOM1431J66 6.15 0.00 7.70 839.0 9.25 347.0 0.0 0
66.50 QCOM1424J66.5 4.95 -0.60 7.25 1129.0 8.70 344.0 20.0 20
66.50 QCOM1431J66.5 5.55 0.00 7.25 1332.0 8.70 959.0 0.0 0
67.00 QCOM1424J67 4.95 0.00 6.80 356.0 8.20 156.0 0.0 0
67.00 QCOM1431J67 5.15 0.00 6.80 885.0 8.20 271.0 0.0 0
67.50 QCOM1424J67.5 3.40 -1.05 6.30 1163.0 7.85 212.0 41.0 74
67.50 QCOM1431J67.5 4.95 0.30 6.30 1102.0 7.85 1005.0 1.0 27
68.00 QCOM1424J68 3.75 -0.25 5.80 1378.0 7.15 832.0 20.0 20
68.00 QCOM1431J68 4.20 0.00 5.80 1342.0 7.40 733.0 0.0 0
68.50 QCOM1424J68.5 5.05 1.50 5.30 1382.0 6.65 1047.0 1.0 1
68.50 QCOM1431J68.5 6.65 2.65 5.30 1306.0 6.80 1320.0 20.0 10
69.00 QCOM1424J69 2.58 -0.57 4.80 1354.0 6.25 1149.0 10.0 20
69.00 QCOM1431J69 3.88 0.00 4.85 1360.0 6.25 977.0 2.0 2
69.50 QCOM1424J69.5 2.34 -0.33 4.35 1052.0 5.70 773.0 2.0 12
69.50 QCOM1431J69.5 2.71 -0.64 4.40 997.0 5.70 422.0 20.0 30
70.00 QCOM1424J70 2.75 0.38 3.80 1198.0 5.15 896.0 40.0 32
70.00 QCOM1431J70 2.51 -0.35 3.90 971.0 5.20 435.0 10.0 13
70.50 QCOM1424J70.5 1.55 -0.27 3.30 1292.0 4.70 1023.0 26.0 65
70.50 QCOM1431J70.5 2.00 -0.52 3.45 962.0 4.80 662.0 1.0 24
71.00 QCOM1424J71 3.94 2.12 3.90 252.0 4.20 1275.0 6.0 132
71.00 QCOM1431J71 2.01 -0.25 3.00 997.0 4.25 383.0 4.0 50
71.50 QCOM1424J71.5 3.40 1.85 2.55 1502.0 3.65 1227.0 20.0 62
71.50 QCOM1431J71.5 2.02 -0.11 3.50 641.0 3.80 1097.0 13.0 26
72.00 QCOM1424J72 3.00 1.50 2.70 998.0 3.20 774.0 7.0 35
72.00 QCOM1431J72 2.65 0.86 3.00 640.0 3.30 361.0 9.0 136
72.50 QCOM1424J72.5 2.45 1.42 2.25 1504.0 2.68 1194.0 112.0 219
72.50 QCOM1431J72.5 1.16 -0.25 2.50 1525.0 2.84 370.0 2.0 44
73.00 QCOM1424J73 2.05 1.32 1.98 280.0 2.15 298.0 41.0 249
73.00 QCOM1431J73 2.12 1.06 2.13 1235.0 2.41 448.0 61.0 76
73.50 QCOM1424J73.5 1.58 1.01 1.56 72.0 1.67 146.0 21.0 254
73.50 QCOM1431J73.5 1.50 0.57 1.78 224.0 2.00 830.0 84.0 110
74.00 QCOM1424J74 1.15 0.79 1.12 50.0 1.22 83.0 493.0 636
74.00 QCOM1431J74 1.53 0.83 1.42 367.0 1.57 146.0 134.0 303
74.50 QCOM1424J74.5 0.75 0.55 0.75 43.0 0.82 30.0 1511.0 2,506
74.50 QCOM1431J74.5 1.20 0.71 1.11 31.0 1.20 337.0 14.0 455
75.00 QCOM1424J75 0.48 0.38 0.44 52.0 0.51 377.0 652.0 540
75.00 QCOM1431J75 0.82 0.48 0.82 16.0 0.85 6.0 814.0 405
76.00 QCOM1424J76 0.16 0.12 0.12 78.0 0.15 140.0 883.0 430
76.00 QCOM1431J76 0.43 0.30 0.37 459.0 0.44 152.0 78.0 679
77.00 QCOM1424J77 0.02 -0.02 0.01 10.0 0.06 685.0 1.0 545
77.00 QCOM1431J77 0.16 0.12 0.13 1541.0 0.20 910.0 87.0 1,440
78.00 QCOM1424J78 0.02 -0.01 0.02 24.0 0.03 209.0 24.0 125
78.00 QCOM1431J78 0.05 -0.03 0.01 1503.0 0.10 574.0 2.0 68
79.00 QCOM1424J79 0.06 0.03 0.01 10.0 0.03 170.0 315.0 357
79.00 QCOM1431J79 0.03 -0.01 0.03 4.0 0.05 462.0 6.0 38
80.00 QCOM1424J80 0.06 0.03 0.01 10.0 0.03 105.0 7.0 8
80.00 QCOM1431J80 0.09 0.06 0.01 10.0 0.03 74.0 40.0 48
81.00 QCOM1424J81 0.02 0.00 0.01 10.0 0.02 82.0 0.0 0
81.00 QCOM1431J81 0.03 0.00 0.01 10.0 0.03 158.0 4.0 4
82.00 QCOM1424J82 0.07 0.04 0.01 10.0 0.03 227.0 7.0 7
82.00 QCOM1431J82 0.03 0.00 0.01 10.0 0.03 125.0 0.0 0
83.00 QCOM1424J83 0.02 0.00 0.01 10.0 0.02 49.0 0.0 0
83.00 QCOM1431J83 0.03 0.00 0.01 10.0 0.02 60.0 0.0 0
84.00 QCOM1424J84 0.02 0.00 0.01 10.0 0.02 49.0 0.0 0
84.00 QCOM1431J84 0.03 0.00 0.01 3.0 0.02 60.0 0.0 0
85.00 QCOM1424J85 0.02 0.00 0.01 10.0 0.02 49.0 0.0 0
85.00 QCOM1431J85 0.02 0.00 0.01 10.0 0.02 60.0 0.0 0
86.00 QCOM1424J86 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
86.00 QCOM1431J86 0.03 0.00 0.01 10.0 0.02 60.0 0.0 0
87.00 QCOM1424J87 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
87.00 QCOM1431J87 0.02 0.00 0.01 10.0 0.02 60.0 0.0 0
88.00 QCOM1424J88 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
88.00 QCOM1431J88 0.02 0.00 0.01 10.0 0.02 60.0 0.0 0
89.00 QCOM1424J89 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
89.00 QCOM1431J89 0.02 0.00 0.01 10.0 0.02 60.0 0.0 0
90.00 QCOM1424J90 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
90.00 QCOM1431J90 0.02 0.00 0.01 10.0 0.02 60.0 0.0 0
91.00 QCOM1424J91 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
91.00 QCOM1431J91 0.02 0.00 0.01 10.0 0.02 60.0 0.0 0
92.00 QCOM1424J92 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
92.00 QCOM1431J92 0.02 0.00 0.01 10.0 0.02 60.0 0.0 0
93.00 QCOM1424J93 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
93.00 QCOM1431J93 0.02 0.00 0.01 10.0 0.02 60.0 0.0 0
95.00 QCOM1424J95 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
100.00 QCOM1424J100 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
105.00 QCOM1424J105 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0

Put Options: QCOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 QCOM1424V49 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
50.00 QCOM1424V50 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
52.50 QCOM1424V52.5 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
55.00 QCOM1424V55 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
57.50 QCOM1424V57.5 0.03 0.00 0.00 0.0 0.02 68.0 0.0 0
60.00 QCOM1424V60 0.03 0.00 0.02 416.0 0.02 70.0 0.0 0
60.00 QCOM1431V60 0.01 0.00 0.01 3.0 0.03 171.0 0.0 0
62.50 QCOM1424V62.5 0.01 0.00 0.01 33.0 0.02 70.0 0.0 0
62.50 QCOM1431V62.5 0.15 0.13 0.01 30.0 0.03 62.0 50.0 50
63.00 QCOM1424V63 0.01 0.00 0.01 30.0 0.02 49.0 0.0 0
63.00 QCOM1431V63 0.03 0.00 0.01 45.0 0.03 75.0 0.0 0
63.50 QCOM1424V63.5 0.01 0.00 0.01 30.0 0.02 49.0 0.0 0
63.50 QCOM1431V63.5 0.04 0.00 0.01 81.0 0.03 77.0 0.0 0
64.00 QCOM1424V64 0.10 0.09 0.01 42.0 0.02 1.0 4.0 4
64.00 QCOM1431V64 0.04 0.00 0.01 36.0 0.04 181.0 0.0 0
64.50 QCOM1424V64.5 0.18 0.17 0.01 68.0 0.03 152.0 90.0 90
64.50 QCOM1431V64.5 0.04 0.00 0.01 25.0 0.04 179.0 0.0 0
65.00 QCOM1424V65 0.14 0.13 0.01 75.0 0.03 202.0 30.0 30
65.00 QCOM1431V65 0.11 0.00 0.01 36.0 0.04 90.0 100.0 120
65.50 QCOM1424V65.5 0.01 0.00 0.01 125.0 0.03 119.0 0.0 0
65.50 QCOM1431V65.5 0.06 0.00 0.01 10.0 0.05 609.0 0.0 0
66.00 QCOM1424V66 0.01 0.00 0.01 79.0 0.03 108.0 0.0 0
66.00 QCOM1431V66 0.07 0.00 0.01 106.0 0.06 330.0 0.0 0
66.50 QCOM1424V66.5 0.25 0.23 0.02 33.0 0.03 97.0 30.0 55
66.50 QCOM1431V66.5 0.29 0.24 0.01 264.0 0.07 694.0 33.0 33
67.00 QCOM1424V67 0.15 0.13 0.02 80.0 0.03 214.0 19.0 33
67.00 QCOM1431V67 0.22 0.15 0.02 43.0 0.09 563.0 50.0 50
67.50 QCOM1424V67.5 0.39 0.38 0.01 116.0 0.03 202.0 20.0 36
67.50 QCOM1431V67.5 0.22 0.13 0.02 106.0 0.10 234.0 25.0 75
68.00 QCOM1424V68 0.40 0.37 0.03 100.0 0.03 110.0 19.0 47
68.00 QCOM1431V68 0.10 0.00 0.03 42.0 0.11 287.0 0.0 0
68.50 QCOM1424V68.5 0.08 0.00 0.04 73.0 0.03 86.0 10.0 94
68.50 QCOM1431V68.5 0.80 0.68 0.02 343.0 0.12 1418.0 20.0 77
69.00 QCOM1424V69 0.47 0.42 0.05 10.0 0.04 410.0 57.0 214
69.00 QCOM1431V69 0.26 0.00 0.03 129.0 0.14 1559.0 1.0 2
69.50 QCOM1424V69.5 0.96 0.91 0.01 2.0 0.06 132.0 56.0 53
69.50 QCOM1431V69.5 0.19 0.00 0.04 113.0 0.15 405.0 2.0 139
70.00 QCOM1424V70 0.10 0.00 0.06 112.0 0.07 474.0 111.0 569
70.00 QCOM1431V70 0.28 0.00 0.05 90.0 0.12 542.0 3.0 102
70.50 QCOM1424V70.5 0.18 0.00 0.01 34.0 0.09 565.0 121.0 205
70.50 QCOM1431V70.5 1.03 0.75 0.07 59.0 0.19 1408.0 20.0 34
71.00 QCOM1424V71 0.15 0.00 0.01 106.0 0.04 302.0 138.0 316
71.00 QCOM1431V71 0.44 0.00 0.07 474.0 0.18 1142.0 7.0 31
71.50 QCOM1424V71.5 0.26 0.00 0.01 537.0 0.13 2260.0 175.0 250
71.50 QCOM1431V71.5 0.15 -0.30 0.10 497.0 0.18 1076.0 4.0 205
72.00 QCOM1424V72 0.09 -0.33 0.03 107.0 0.12 1349.0 10.0 249
72.00 QCOM1431V72 0.15 -0.49 0.13 540.0 0.23 1233.0 14.0 108
72.50 QCOM1424V72.5 0.05 -0.63 0.02 833.0 0.12 1176.0 3.0 180
72.50 QCOM1431V72.5 0.80 0.00 0.19 445.0 0.31 1418.0 36.0 137
73.00 QCOM1424V73 0.26 -0.40 0.06 206.0 0.14 1082.0 21.0 204
73.00 QCOM1431V73 0.44 -0.64 0.26 215.0 0.42 1578.0 10.0 40
73.50 QCOM1424V73.5 0.18 -0.55 0.10 92.0 0.17 1123.0 54.0 759
73.50 QCOM1431V73.5 0.68 -0.45 0.33 1198.0 0.46 1293.0 7.0 87
74.00 QCOM1424V74 0.24 -1.20 0.16 101.0 0.22 492.0 43.0 123
74.00 QCOM1431V74 0.53 -0.85 0.44 1287.0 0.64 1543.0 32.0 94
74.50 QCOM1424V74.5 0.44 -0.97 0.28 118.0 0.40 1128.0 33.0 124
74.50 QCOM1431V74.5 0.70 -0.98 0.61 466.0 0.82 1430.0 8.0 715
75.00 QCOM1424V75 0.50 -1.34 0.47 32.0 0.57 508.0 652.0 86
75.00 QCOM1431V75 0.86 -1.15 0.86 10.0 0.97 1293.0 167.0 139
76.00 QCOM1424V76 1.50 -1.19 1.02 1158.0 1.59 1559.0 9.0 167
76.00 QCOM1431V76 1.60 -1.26 1.34 299.0 1.62 724.0 20.0 84
77.00 QCOM1424V77 1.94 -1.81 1.93 513.0 2.52 1035.0 59.0 109
77.00 QCOM1431V77 5.00 1.25 2.02 1009.0 2.83 1393.0 4.0 20
78.00 QCOM1424V78 3.57 -1.08 2.85 570.0 3.55 984.0 10.0 16
78.00 QCOM1431V78 8.45 3.75 2.89 755.0 3.95 1222.0 1.0 30
79.00 QCOM1424V79 9.40 3.70 3.85 497.0 4.55 592.0 1.0 1
79.00 QCOM1431V79 5.65 0.00 3.65 339.0 5.30 997.0 0.0 0
80.00 QCOM1424V80 10.40 3.70 4.85 43.0 5.55 140.0 1.0 1
80.00 QCOM1431V80 6.70 0.00 4.70 559.0 6.35 1129.0 0.0 0
81.00 QCOM1424V81 7.75 0.00 5.85 163.0 6.55 468.0 0.0 0
81.00 QCOM1431V81 7.75 0.00 5.60 113.0 6.65 687.0 0.0 0
82.00 QCOM1424V82 8.70 0.00 6.85 105.0 7.60 550.0 0.0 0
82.00 QCOM1431V82 8.30 0.00 6.60 238.0 8.50 497.0 0.0 0
83.00 QCOM1424V83 7.40 -2.15 7.75 156.0 8.60 368.0 101.0 68
83.00 QCOM1431V83 9.35 -0.40 7.85 116.0 8.50 319.0 1.0 0
84.00 QCOM1424V84 8.20 -2.30 7.95 35.0 10.25 11.0 49.0 38
84.00 QCOM1431V84 9.55 0.00 8.55 79.0 10.65 223.0 0.0 0
85.00 QCOM1424V85 11.40 0.00 8.40 47.0 11.65 10.0 0.0 0
85.00 QCOM1431V85 11.10 0.00 8.20 10.0 11.85 10.0 0.0 0
86.00 QCOM1424V86 11.10 0.00 9.40 47.0 12.65 10.0 0.0 0
86.00 QCOM1431V86 12.10 0.00 9.35 11.0 13.40 43.0 0.0 0
87.00 QCOM1424V87 12.10 0.00 10.45 83.0 12.85 83.0 0.0 0
87.00 QCOM1431V87 13.35 0.00 10.20 10.0 13.85 10.0 0.0 0
88.00 QCOM1424V88 13.20 0.00 11.15 10.0 14.65 140.0 0.0 0
88.00 QCOM1431V88 13.65 0.00 11.20 10.0 14.85 10.0 0.0 0
89.00 QCOM1424V89 15.35 0.00 12.35 1.0 14.60 242.0 0.0 0
89.00 QCOM1431V89 14.20 0.00 12.20 10.0 15.85 10.0 0.0 0
90.00 QCOM1424V90 16.35 0.00 13.40 83.0 15.90 83.0 0.0 0
90.00 QCOM1431V90 15.65 0.00 13.20 1.0 16.85 1.0 0.0 0
91.00 QCOM1424V91 16.35 0.00 14.40 84.0 16.60 83.0 0.0 0
91.00 QCOM1431V91 16.65 0.00 14.20 1.0 17.85 1.0 0.0 0
92.00 QCOM1424V92 17.10 0.00 15.40 84.0 17.60 83.0 0.0 0
92.00 QCOM1431V92 17.70 0.00 15.20 10.0 18.85 10.0 0.0 0
93.00 QCOM1424V93 18.40 0.00 16.35 33.0 18.60 83.0 0.0 0
93.00 QCOM1431V93 18.35 0.00 16.20 10.0 19.85 10.0 0.0 0
95.00 QCOM1424V95 20.35 0.00 18.40 140.0 20.65 140.0 0.0 0
100.00 QCOM1424V100 25.35 0.00 23.45 140.0 25.60 32.0 0.0 0
105.00 QCOM1424V105 30.35 0.00 28.20 10.0 31.85 10.0 0.0 0