Questcor Pharmaceutical Inc $76.95

down -1.51


17/4/2014 08:10 PM  |  NASDAQ : QCOR  
Industries : Drugs / Biotechnology
Last Trade: 76.95
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -1.51 (-1.93 %)
Prev Close: 78.46
Open: 77.94
Bid: 77.00
Ask: 77.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get QCOR Trend Analysis - it has outperformed the S&P 500 by 151%
Options:

Call Options: QCOR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 QCOR1419D30 47.98 0.88 46.20 272.0 49.00 722.0 19.0 19
35.00 QCOR1419D35 42.80 0.70 41.10 377.0 44.00 738.0 170.0 1
40.00 QCOR1419D40 39.30 2.20 36.00 392.0 39.00 742.0 110.0 2
45.00 QCOR1419D45 34.20 2.00 31.10 492.0 34.00 842.0 5.0 2
45.00 QCOR1425D45 31.50 0.00 30.70 420.0 34.00 720.0 0.0 0
50.00 QCOR1419D50 27.70 0.50 26.40 471.0 27.20 82.0 14.0 68
50.00 QCOR1425D50 26.50 0.00 26.10 220.0 29.00 720.0 0.0 0
52.50 QCOR1419D52.5 25.10 0.40 23.70 458.0 26.60 858.0 2400.0 3
52.50 QCOR1425D52.5 24.00 0.00 23.60 220.0 26.60 720.0 0.0 0
55.00 QCOR1419D55 22.80 0.40 21.30 342.0 22.20 72.0 1.0 5
55.00 QCOR1425D55 21.50 0.00 21.00 332.0 24.20 732.0 0.0 0
56.00 QCOR1425D56 21.00 0.00 20.20 232.0 23.10 732.0 0.0 0
57.00 QCOR1425D57 20.00 0.00 19.00 332.0 22.00 732.0 0.0 0
57.50 QCOR1419D57.5 21.10 0.00 18.90 342.0 21.30 842.0 15.0 2
58.00 QCOR1425D58 19.00 0.00 18.00 332.0 21.00 732.0 0.0 0
59.00 QCOR1425D59 18.10 0.00 17.00 332.0 20.10 732.0 0.0 0
59.50 QCOR1425D59.5 5.40 -12.20 16.50 332.0 19.60 732.0 11.0 11
60.00 QCOR1419D60 16.60 -1.80 16.40 559.0 17.30 114.0 34.0 5,217
60.00 QCOR1425D60 20.50 3.40 16.00 332.0 19.10 732.0 6.0 1
60.50 QCOR1425D60.5 16.60 0.00 15.70 232.0 18.50 732.0 0.0 0
61.00 QCOR1425D61 16.10 0.00 15.20 232.0 18.00 732.0 0.0 0
61.50 QCOR1425D61.5 21.00 5.40 14.70 232.0 17.50 732.0 1.0 10
62.00 QCOR1425D62 15.10 0.00 14.20 232.0 17.00 732.0 0.0 0
62.50 QCOR1419D62.5 14.31 -1.69 14.30 52.0 14.80 124.0 99.0 189
62.50 QCOR1425D62.5 19.90 5.30 13.70 232.0 16.50 732.0 5.0 1
63.00 QCOR1425D63 19.24 5.14 13.20 232.0 16.10 732.0 10.0 10
63.50 QCOR1425D63.5 20.50 6.80 12.80 232.0 15.60 732.0 10.0 31
64.00 QCOR1425D64 13.10 0.00 12.20 232.0 15.10 732.0 0.0 0
64.50 QCOR1425D64.5 4.50 -7.70 11.70 232.0 14.60 732.0 10.0 10
65.00 QCOR1419D65 11.80 -1.70 11.80 52.0 12.00 47.0 288.0 409
65.00 QCOR1425D65 16.90 4.70 11.30 232.0 14.10 732.0 20.0 4
66.00 QCOR1425D66 16.34 5.14 10.30 232.0 13.10 732.0 10.0 11
67.00 QCOR1425D67 11.19 0.99 9.30 232.0 12.10 732.0 4.0 3
67.50 QCOR1419D67.5 9.20 -2.10 9.30 52.0 9.70 102.0 401.0 570
67.50 QCOR1425D67.5 12.70 3.00 8.80 242.0 11.60 742.0 3.0 20
68.00 QCOR1425D68 10.20 0.90 8.30 242.0 11.10 742.0 8.0 17
68.50 QCOR1425D68.5 9.20 0.40 7.80 344.0 10.60 646.0 1.0 15
69.00 QCOR1425D69 11.00 2.70 7.40 376.0 10.10 768.0 3.0 7
70.00 QCOR1419D70 7.50 -0.70 6.40 331.0 7.20 92.0 2.0 98
70.00 QCOR1425D70 13.50 5.90 6.50 405.0 9.20 793.0 15.0 124
71.00 QCOR1425D71 3.50 -3.10 5.60 489.0 8.20 949.0 2.0 100
72.00 QCOR1425D72 9.60 3.90 4.50 543.0 7.30 826.0 1.0 5
72.50 QCOR1419D72.5 4.40 -1.80 3.90 312.0 4.70 92.0 3.0 22
72.50 QCOR1425D72.5 10.95 5.65 4.40 450.0 6.90 1032.0 2.0 23
73.00 QCOR1419D73 4.30 0.00 3.30 471.0 6.00 844.0 0.0 0
73.00 QCOR1425D73 11.90 7.00 3.60 551.0 6.40 848.0 2.0 47
73.50 QCOR1419D73.5 3.80 0.00 2.90 421.0 5.50 844.0 0.0 0
74.00 QCOR1419D74 3.70 0.00 2.40 421.0 5.00 845.0 0.0 0
74.00 QCOR1425D74 6.50 2.50 3.20 362.0 5.90 1027.0 1.0 25
74.50 QCOR1419D74.5 3.00 0.00 1.85 332.0 4.80 842.0 0.0 0
75.00 QCOR1419D75 2.21 -0.99 1.55 357.0 2.60 483.0 650.0 1,922
75.00 QCOR1425D75 10.60 7.30 2.40 537.0 4.70 1165.0 4.0 51
76.00 QCOR1419D76 1.35 -0.70 0.35 388.0 1.85 497.0 10.0 0
76.00 QCOR1425D76 2.90 0.25 1.80 448.0 2.80 357.0 1.0 11
77.00 QCOR1425D77 1.89 -0.26 1.25 386.0 2.20 721.0 1.0 7
77.50 QCOR1419D77.5 0.05 -1.51 0.05 38.0 0.15 283.0 247.0 3,010
78.00 QCOR1425D78 1.20 -0.35 0.80 416.0 1.45 22.0 20.0 2
79.00 QCOR1419D79 0.51 0.00 0.05 10.0 0.20 505.0 146.0 162
79.00 QCOR1425D79 1.08 -0.52 0.50 293.0 1.30 770.0 2.0 10
80.00 QCOR1419D80 0.05 -0.15 0.05 25.0 0.05 51.0 553.0 1,764
80.00 QCOR1425D80 0.55 -0.55 0.45 30.0 0.80 281.0 71.0 151
81.00 QCOR1419D81 0.03 -0.12 0.05 72.0 0.05 32.0 3.0 89
82.50 QCOR1419D82.5 0.03 -0.02 0.05 25.0 0.05 254.0 22.0 975
84.00 QCOR1419D84 0.10 0.05 0.05 26.0 0.05 111.0 26.0 33
85.00 QCOR1419D85 0.05 0.00 0.05 3.0 0.05 200.0 10.0 1,054
85.00 QCOR1425D85 0.05 0.00 0.05 3.0 0.10 5.0 8.0 182
86.00 QCOR1419D86 0.10 0.00 0.05 1.0 0.25 726.0 3.0 3
87.50 QCOR1419D87.5 0.20 0.10 0.05 21.0 0.05 116.0 5.0 67
89.00 QCOR1419D89 0.10 0.00 0.10 10.0 0.25 672.0 0.0 0
90.00 QCOR1419D90 0.05 0.00 0.05 51.0 0.05 239.0 2.0 493
95.00 QCOR1419D95 0.10 -0.15 0.05 5.0 0.15 574.0 5.0 252
100.00 QCOR1419D100 0.05 -0.20 0.05 5.0 0.15 416.0 5.0 93
105.00 QCOR1419D105 0.05 -0.20 0.05 4.0 0.25 627.0 10.0 87
110.00 QCOR1419D110 0.40 0.35 0.10 11.0 0.05 494.0 7.0 810
115.00 QCOR1419D115 0.20 0.15 0.05 11.0 0.05 469.0 19.0 473

Put Options: QCOR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 QCOR1419P30 0.02 -0.03 0.05 7.0 0.05 187.0 28.0 2,192
35.00 QCOR1419P35 0.05 0.00 0.10 1.0 0.05 306.0 2.0 1,800
40.00 QCOR1419P40 0.05 0.00 0.05 50.0 0.05 206.0 10.0 9,604
45.00 QCOR1419P45 0.05 0.00 0.05 2.0 0.05 195.0 12.0 2,398
45.00 QCOR1425P45 0.05 0.00 0.10 11.0 0.05 15.0 9.0 87
50.00 QCOR1419P50 0.05 0.00 0.05 7.0 0.05 185.0 3.0 4,357
50.00 QCOR1425P50 0.10 0.05 0.15 11.0 0.05 15.0 2.0 73
52.50 QCOR1419P52.5 0.05 0.00 0.05 10.0 0.05 15.0 10.0 1,308
52.50 QCOR1425P52.5 0.05 0.00 0.20 11.0 0.05 10.0 12.0 73
55.00 QCOR1419P55 0.05 0.00 0.10 10.0 0.05 129.0 1.0 3,179
55.00 QCOR1425P55 0.05 -0.05 0.10 10.0 0.05 10.0 15.0 79
56.00 QCOR1425P56 0.05 -0.20 0.05 5.0 0.05 10.0 18.0 29
57.00 QCOR1425P57 0.05 -0.20 0.10 10.0 0.05 15.0 10.0 22
57.50 QCOR1419P57.5 0.05 0.00 0.05 20.0 0.05 129.0 22.0 1,013
58.00 QCOR1425P58 0.05 -0.05 0.10 10.0 0.20 86.0 25.0 194
59.00 QCOR1425P59 0.10 0.05 0.05 10.0 0.35 387.0 4.0 15
59.50 QCOR1425P59.5 0.10 0.05 0.05 10.0 0.35 335.0 4.0 4
60.00 QCOR1419P60 0.05 0.00 0.05 10.0 0.05 120.0 10.0 7,703
60.00 QCOR1425P60 0.10 0.00 0.10 1.0 0.25 125.0 10.0 44
60.50 QCOR1425P60.5 0.10 -0.15 0.10 1.0 1.30 812.0 4.0 15
61.00 QCOR1425P61 0.50 0.45 0.05 10.0 1.35 803.0 10.0 14
61.50 QCOR1425P61.5 0.40 0.35 0.05 11.0 0.95 818.0 10.0 23
62.00 QCOR1425P62 0.10 0.00 0.10 10.0 0.60 599.0 4.0 6
62.50 QCOR1419P62.5 0.05 0.00 0.05 1.0 0.05 128.0 1.0 1,479
62.50 QCOR1425P62.5 0.10 0.00 0.10 10.0 0.15 22.0 4.0 30
63.00 QCOR1425P63 0.10 0.00 0.10 10.0 1.50 1073.0 4.0 22
63.50 QCOR1425P63.5 0.10 0.00 0.05 8.0 0.30 132.0 10.0 20
64.00 QCOR1425P64 0.10 0.05 0.05 4.0 0.30 127.0 4.0 11
64.50 QCOR1425P64.5 0.15 0.10 0.05 6.0 0.30 124.0 11.0 10
65.00 QCOR1419P65 0.05 0.00 0.05 48.0 0.05 213.0 30.0 3,357
65.00 QCOR1425P65 0.60 0.45 0.15 10.0 0.25 32.0 56.0 49
66.00 QCOR1425P66 0.35 0.30 0.05 11.0 1.00 859.0 1.0 21
67.00 QCOR1425P67 0.15 0.10 0.05 10.0 1.40 897.0 4.0 4
67.50 QCOR1419P67.5 0.05 0.00 0.05 37.0 0.05 232.0 101.0 861
67.50 QCOR1425P67.5 0.85 0.80 0.05 8.0 0.40 118.0 74.0 30
68.00 QCOR1425P68 0.45 0.40 0.05 10.0 1.80 1150.0 5.0 15
68.50 QCOR1425P68.5 0.60 0.55 0.05 10.0 1.85 1147.0 27.0 27
69.00 QCOR1425P69 0.30 0.20 0.10 10.0 1.25 898.0 10.0 9
70.00 QCOR1419P70 0.05 0.00 0.05 27.0 0.05 143.0 61.0 852
70.00 QCOR1425P70 0.40 0.35 0.10 22.0 0.50 96.0 5.0 26
71.00 QCOR1425P71 0.25 0.20 0.05 312.0 0.65 126.0 10.0 3
72.00 QCOR1425P72 0.50 0.00 0.05 258.0 0.80 138.0 3.0 20
72.50 QCOR1419P72.5 0.05 0.00 0.05 1.0 0.05 201.0 1.0 910
72.50 QCOR1425P72.5 0.60 0.20 0.10 558.0 0.75 100.0 1.0 270
73.00 QCOR1419P73 0.25 0.00 0.05 259.0 0.25 676.0 10.0 0
73.00 QCOR1425P73 0.80 0.50 0.10 796.0 1.00 224.0 3.0 52
73.50 QCOR1419P73.5 0.10 0.00 0.05 315.0 0.05 168.0 240.0 224
74.00 QCOR1419P74 0.15 0.00 0.05 67.0 0.15 323.0 0.0 0
74.00 QCOR1425P74 1.10 0.85 0.25 792.0 1.25 277.0 1.0 1
74.50 QCOR1419P74.5 0.15 0.05 0.05 229.0 0.10 265.0 300.0 304
75.00 QCOR1419P75 0.04 -0.06 0.05 3.0 0.05 4.0 4.0 1,086
75.00 QCOR1425P75 1.10 0.70 0.50 759.0 1.30 4.0 2.0 18
76.00 QCOR1419P76 0.25 0.20 0.05 114.0 0.05 10.0 435.0 438
76.00 QCOR1425P76 1.30 0.14 0.80 698.0 1.85 247.0 4.0 1,011
77.00 QCOR1425P77 1.49 0.00 1.80 10.0 2.25 187.0 5.0 5
77.50 QCOR1419P77.5 1.01 0.66 0.50 6.0 1.05 603.0 1421.0 3,873
78.00 QCOR1425P78 1.96 0.06 2.00 369.0 2.85 711.0 6.0 1,036
79.00 QCOR1419P79 2.65 2.05 1.85 51.0 2.60 338.0 4.0 6
79.00 QCOR1425P79 2.99 1.39 2.25 608.0 3.50 601.0 1.0 3
80.00 QCOR1419P80 3.40 1.80 2.85 66.0 3.60 421.0 72.0 1,169
80.00 QCOR1425P80 3.20 1.15 3.00 484.0 4.20 525.0 2.0 178
81.00 QCOR1419P81 3.44 1.39 3.50 438.0 4.70 496.0 15.0 22
82.50 QCOR1419P82.5 5.11 1.31 4.40 729.0 6.20 481.0 4.0 152
84.00 QCOR1419P84 4.70 0.00 5.00 832.0 7.70 387.0 0.0 0
85.00 QCOR1419P85 6.75 0.00 6.20 1015.0 8.70 493.0 40.0 146
85.00 QCOR1425P85 4.81 -0.99 6.10 743.0 8.90 243.0 10.0 30
86.00 QCOR1419P86 6.60 0.00 6.90 832.0 9.70 332.0 0.0 0
87.50 QCOR1419P87.5 11.00 2.80 8.40 832.0 11.20 332.0 1.0 1
89.00 QCOR1419P89 9.50 0.00 9.90 832.0 12.70 332.0 0.0 0
90.00 QCOR1419P90 11.00 0.40 11.20 854.0 13.70 354.0 40.0 54
95.00 QCOR1419P95 10.50 -5.00 15.90 844.0 19.00 494.0 15.0 16
100.00 QCOR1419P100 24.80 4.30 21.00 832.0 23.70 332.0 30.0 5
105.00 QCOR1419P105 41.30 15.80 25.90 832.0 28.70 332.0 5.0 10
110.00 QCOR1419P110 28.50 -2.00 31.00 732.0 33.90 382.0 7.0 3
115.00 QCOR1419P115 35.50 0.00 36.10 732.0 39.00 382.0 0.0 0
Trading Center