$24.18 -0.76 (-3.05%) QEP Resources Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 24.18
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.76 (-3.05%)
Prev Close: 24.94
Open: 24.74
Bid: 21.98
Ask: 26.86
Options:

Call Options: QEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 QEP1420L14 10.70 0.00 10.00 280.0 10.40 52.0 0.0 0
15.00 QEP1420L15 9.70 0.00 8.90 46.0 9.40 41.0 0.0 0
16.00 QEP1420L16 8.60 0.00 8.00 73.0 8.50 58.0 0.0 0
17.50 QEP1420L17.5 6.76 -0.44 6.50 356.0 7.00 342.0 5.0 5
19.00 QEP1420L19 4.83 -0.87 5.00 373.0 5.50 286.0 5.0 5
20.00 QEP1420L20 3.90 -0.80 4.10 386.0 4.40 38.0 30.0 64
21.00 QEP1420L21 4.70 0.90 3.10 505.0 3.50 408.0 25.0 40
22.50 QEP1420L22.5 2.10 -0.35 1.95 191.0 2.15 251.0 50.0 141
24.00 QEP1420L24 1.10 -0.45 0.95 185.0 1.15 430.0 1.0 754
25.00 QEP1420L25 0.56 -0.34 0.50 259.0 0.65 488.0 208.0 2,934
26.00 QEP1420L26 0.35 -0.15 0.25 216.0 0.40 779.0 101.0 558
27.00 QEP1420L27 0.25 0.00 0.10 214.0 0.20 314.0 17.0 31,350
28.00 QEP1420L28 0.15 0.10 0.05 98.0 0.15 837.0 24.0 681
29.00 QEP1420L29 0.10 -0.05 0.05 218.0 0.10 665.0 128.0 1,066
30.00 QEP1420L30 0.10 0.00 0.05 98.0 0.10 563.0 8.0 135
31.00 QEP1420L31 0.11 0.01 0.05 17.0 0.10 366.0 850.0 843
32.00 QEP1420L32 0.01 -0.09 0.05 20.0 0.10 366.0 20.0 4,294
33.00 QEP1420L33 0.02 -0.08 0.05 161.0 0.10 366.0 7.0 454
34.00 QEP1420L34 0.05 -0.05 0.05 10.0 0.10 366.0 20.0 588
35.00 QEP1420L35 0.05 -0.05 0.05 10.0 0.10 414.0 12.0 1,196
36.00 QEP1420L36 0.05 -0.05 0.05 50.0 0.10 407.0 200.0 2,338
37.00 QEP1420L37 0.02 -0.03 0.05 10.0 0.05 182.0 10.0 8,663
38.00 QEP1420L38 0.20 0.10 0.05 82.0 0.10 328.0 4.0 45
39.00 QEP1420L39 0.05 -0.05 0.05 786.0 0.10 435.0 11.0 107
40.00 QEP1420L40 0.05 -0.05 0.05 1.0 0.10 329.0 1.0 9
41.00 QEP1420L41 0.10 0.00 0.05 581.0 0.10 329.0 0.0 0
42.00 QEP1420L42 0.10 0.00 0.05 739.0 0.10 329.0 0.0 0
43.00 QEP1420L43 0.10 0.00 0.05 686.0 0.10 329.0 0.0 0
44.00 QEP1420L44 0.10 0.00 0.05 1.0 0.10 313.0 0.0 0
45.00 QEP1420L45 0.10 0.00 0.05 4.0 0.10 274.0 0.0 0
46.00 QEP1420L46 0.10 0.00 0.05 10.0 0.10 264.0 0.0 0
47.00 QEP1420L47 0.10 0.00 0.05 11.0 0.10 329.0 0.0 0

Put Options: QEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 QEP1420X14 0.10 0.00 0.05 260.0 0.10 313.0 0.0 0
15.00 QEP1420X15 0.10 0.00 0.05 277.0 0.10 314.0 0.0 0
16.00 QEP1420X16 0.10 0.00 0.05 83.0 0.10 314.0 0.0 0
17.50 QEP1420X17.5 0.80 0.70 0.05 57.0 0.10 315.0 1000.0 1,000
19.00 QEP1420X19 0.35 0.25 0.05 120.0 0.15 520.0 5.0 5
20.00 QEP1420X20 0.25 0.10 0.05 15.0 0.15 866.0 500.0 1,254
21.00 QEP1420X21 0.65 0.60 0.10 62.0 0.25 815.0 14.0 21
22.50 QEP1420X22.5 0.30 0.05 0.30 183.0 0.45 435.0 50.0 23,232
24.00 QEP1420X24 0.80 0.20 0.70 612.0 0.85 409.0 100.0 6,472
25.00 QEP1420X25 1.00 0.00 1.25 330.0 1.40 398.0 33.0 824
26.00 QEP1420X26 1.75 0.00 1.90 416.0 2.20 841.0 12.0 1,036
27.00 QEP1420X27 2.15 -0.10 2.75 344.0 3.10 800.0 10.0 4,170
28.00 QEP1420X28 4.10 1.00 3.70 85.0 4.00 259.0 23.0 38
29.00 QEP1420X29 5.60 1.60 4.60 475.0 5.00 455.0 23247.0 1,489
30.00 QEP1420X30 6.40 1.40 5.60 439.0 6.00 475.0 3.0 369
31.00 QEP1420X31 2.90 -3.10 6.60 458.0 7.00 453.0 198.0 505
32.00 QEP1420X32 2.30 -4.70 7.60 423.0 8.00 459.0 13.0 121
33.00 QEP1420X33 11.07 3.07 8.60 435.0 9.00 445.0 5.0 169
34.00 QEP1420X34 10.59 1.59 9.60 406.0 10.00 498.0 8.0 168
35.00 QEP1420X35 4.40 -5.60 10.60 79.0 11.00 489.0 21.0 334
36.00 QEP1420X36 15.00 4.10 11.60 411.0 12.00 472.0 1900.0 165
37.00 QEP1420X37 12.00 0.00 12.60 41.0 13.10 46.0 0.0 0
38.00 QEP1420X38 13.00 0.00 13.60 41.0 14.10 46.0 0.0 0
39.00 QEP1420X39 14.00 0.00 14.60 41.0 15.10 36.0 0.0 0
40.00 QEP1420X40 15.00 0.00 15.60 41.0 16.10 36.0 0.0 0
41.00 QEP1420X41 16.00 0.00 16.50 73.0 17.10 46.0 0.0 0
42.00 QEP1420X42 17.00 0.00 17.60 41.0 18.10 69.0 0.0 0
43.00 QEP1420X43 18.00 0.00 18.60 41.0 19.10 69.0 0.0 0
44.00 QEP1420X44 19.00 0.00 19.60 15.0 20.10 10.0 0.0 0
45.00 QEP1420X45 20.00 0.00 20.60 15.0 21.00 10.0 0.0 0
46.00 QEP1420X46 21.00 0.00 21.60 15.0 22.00 10.0 0.0 0
47.00 QEP1420X47 22.00 0.00 22.50 75.0 23.00 52.0 0.0 0