$31.38 -0.11 (-0.35%) QEP Resources Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 31.38
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.35%)
Prev Close: 31.49
Open: 31.68
Bid: 28.70
Ask: 34.10
Options:

Call Options: QEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 QEP1418J26 5.20 0.00 5.20 717.0 5.90 812.0 0.0 0
27.00 QEP1418J27 4.20 0.00 4.20 770.0 4.90 795.0 0.0 0
28.00 QEP1418J28 3.30 0.00 3.30 575.0 4.00 800.0 0.0 0
29.00 QEP1418J29 2.35 0.00 2.40 1170.0 3.10 1525.0 0.0 0
30.00 QEP1418J30 1.70 0.10 1.55 1352.0 1.85 391.0 1.0 3
31.00 QEP1418J31 0.90 0.00 0.90 1308.0 1.15 454.0 5.0 0
32.00 QEP1418J32 0.51 -0.14 0.45 1048.0 0.60 425.0 20.0 301
33.00 QEP1418J33 0.15 -0.05 0.15 2134.0 0.30 627.0 2.0 544
34.00 QEP1418J34 0.25 0.20 0.05 676.0 0.15 624.0 3.0 514
35.00 QEP1418J35 0.10 0.05 0.05 500.0 0.10 949.0 20.0 435
36.00 QEP1418J36 0.72 0.62 0.05 525.0 0.10 781.0 75.0 375
37.00 QEP1418J37 0.41 0.31 0.05 25.0 0.10 569.0 4.0 18
38.00 QEP1418J38 0.20 0.10 0.05 26.0 0.10 678.0 25.0 25
39.00 QEP1418J39 0.10 0.00 0.05 25.0 0.10 503.0 0.0 0
40.00 QEP1418J40 0.10 0.00 0.00 0.0 0.10 359.0 0.0 0
41.00 QEP1418J41 0.10 0.00 0.00 0.0 0.10 326.0 0.0 0
42.00 QEP1418J42 0.10 0.00 0.00 0.0 0.10 440.0 0.0 0

Put Options: QEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 QEP1418V26 0.15 0.00 0.00 0.0 0.10 705.0 0.0 0
27.00 QEP1418V27 0.15 0.00 0.00 0.0 0.15 631.0 0.0 0
28.00 QEP1418V28 0.05 0.00 0.05 200.0 0.15 810.0 0.0 0
29.00 QEP1418V29 0.10 0.00 0.10 272.0 0.25 549.0 0.0 0
30.00 QEP1418V30 0.30 0.00 0.25 857.0 0.35 632.0 2.0 2,015
31.00 QEP1418V31 0.70 0.00 0.50 2165.0 0.65 514.0 23.0 44
32.00 QEP1418V32 0.95 -0.10 1.00 516.0 1.15 620.0 12.0 33
33.00 QEP1418V33 1.38 -0.32 1.70 296.0 2.00 1116.0 3.0 71
34.00 QEP1418V34 2.05 -0.45 2.55 202.0 2.90 957.0 4.0 67
35.00 QEP1418V35 3.60 0.10 3.50 168.0 3.90 1100.0 512.0 19,783
36.00 QEP1418V36 1.80 -2.30 4.10 1076.0 4.80 530.0 1.0 1
37.00 QEP1418V37 5.10 0.00 5.10 471.0 5.80 471.0 0.0 0
38.00 QEP1418V38 6.10 0.00 6.10 470.0 6.90 470.0 0.0 0
39.00 QEP1418V39 7.10 0.00 7.10 392.0 7.90 392.0 0.0 0
40.00 QEP1418V40 8.10 0.00 8.10 435.0 8.90 296.0 0.0 0
41.00 QEP1418V41 9.10 0.00 9.10 335.0 10.10 38.0 0.0 0
42.00 QEP1418V42 10.10 0.00 10.10 959.0 10.90 317.0 0.0 0