$24.60 +0.43 (1.78%) QEP Resources Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 24.60
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.43 (1.78%)
Prev Close: 24.17
Open: 24.38
Bid: 24.60
Ask: 24.61
Options:

Call Options: QEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 QEP1422K15 9.50 0.00 9.50 40.0 10.00 275.0 0.0 0
16.00 QEP1422K16 8.60 0.00 8.60 48.0 9.00 91.0 0.0 0
17.00 QEP1422K17 7.60 0.00 7.60 50.0 8.10 361.0 0.0 0
18.00 QEP1422K18 6.60 0.00 6.60 76.0 7.10 299.0 0.0 0
19.00 QEP1422K19 5.60 0.00 5.60 73.0 6.10 305.0 0.0 0
20.00 QEP1422K20 5.10 0.40 4.70 116.0 5.20 1033.0 30.0 55
21.00 QEP1422K21 3.40 -0.40 3.80 607.0 4.20 1012.0 40.0 83
22.00 QEP1422K22 2.90 0.00 2.95 457.0 3.30 1019.0 25.0 117
23.00 QEP1422K23 2.05 -0.10 2.15 200.0 2.45 1017.0 8.0 75
24.00 QEP1422K24 1.63 0.00 1.50 180.0 1.65 85.0 88.0 143
25.00 QEP1422K25 1.00 0.00 0.95 51.0 1.10 201.0 473.0 2,384
26.00 QEP1422K26 0.70 0.00 0.60 29.0 0.70 34.0 340.0 388
27.00 QEP1422K27 0.43 0.00 0.30 216.0 0.45 346.0 140.0 107
28.00 QEP1422K28 0.30 0.15 0.15 556.0 0.30 378.0 22.0 105
29.00 QEP1422K29 0.95 0.70 0.10 395.0 0.25 507.0 136.0 236
30.00 QEP1422K30 0.05 -0.15 0.05 144.0 0.20 546.0 4.0 43
31.00 QEP1422K31 0.05 -0.10 0.10 10.0 0.15 434.0 2.0 316
32.00 QEP1422K32 0.10 0.00 0.05 27.0 0.10 311.0 10.0 10
33.00 QEP1422K33 0.15 0.05 0.05 10.0 0.10 339.0 10.0 20
34.00 QEP1422K34 0.30 0.20 0.05 11.0 0.10 524.0 8.0 8
35.00 QEP1422K35 0.10 0.00 0.05 502.0 0.10 300.0 0.0 0
36.00 QEP1422K36 0.10 0.00 0.05 2780.0 0.10 341.0 0.0 0
37.00 QEP1422K37 0.10 0.00 0.00 0.0 0.10 246.0 0.0 0
38.00 QEP1422K38 0.10 0.00 0.00 0.0 0.10 244.0 0.0 0
39.00 QEP1422K39 0.10 0.00 0.00 0.0 0.10 244.0 0.0 0
40.00 QEP1422K40 0.10 0.00 0.00 0.0 0.10 298.0 0.0 0

Put Options: QEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 QEP1422W15 0.10 0.00 0.05 289.0 0.10 455.0 0.0 0
16.00 QEP1422W16 0.10 0.00 0.05 347.0 0.10 212.0 0.0 0
17.00 QEP1422W17 0.15 0.00 0.05 427.0 0.15 473.0 0.0 0
18.00 QEP1422W18 0.20 0.00 0.10 416.0 0.20 552.0 0.0 0
19.00 QEP1422W19 0.25 0.00 0.05 42.0 0.25 1461.0 0.0 0
20.00 QEP1422W20 0.20 0.10 0.10 342.0 0.30 1369.0 26.0 26
21.00 QEP1422W21 0.37 0.17 0.20 310.0 0.40 1693.0 29.0 219
22.00 QEP1422W22 0.35 0.00 0.30 390.0 0.50 1229.0 1.0 186
23.00 QEP1422W23 0.65 0.00 0.50 336.0 0.65 211.0 45.0 15
24.00 QEP1422W24 1.02 0.00 0.85 203.0 1.00 42.0 2.0 505
25.00 QEP1422W25 1.35 0.00 1.35 51.0 1.45 59.0 13.0 85
26.00 QEP1422W26 2.10 0.00 1.90 86.0 2.10 466.0 36.0 17
27.00 QEP1422W27 3.80 1.20 2.60 221.0 2.80 32.0 500.0 95
28.00 QEP1422W28 3.40 0.00 3.40 10.0 3.70 32.0 0.0 0
29.00 QEP1422W29 1.70 -2.60 4.30 184.0 5.10 1276.0 12.0 21
30.00 QEP1422W30 1.50 -3.70 5.20 140.0 6.00 978.0 12.0 10
31.00 QEP1422W31 6.10 0.00 6.10 79.0 7.00 320.0 0.0 0
32.00 QEP1422W32 2.40 -4.80 7.20 84.0 8.00 885.0 5.0 35
33.00 QEP1422W33 8.10 0.00 8.10 73.0 9.00 326.0 0.0 0
34.00 QEP1422W34 9.10 0.00 9.20 10.0 10.00 331.0 0.0 0
35.00 QEP1422W35 10.20 0.00 10.20 10.0 11.00 331.0 0.0 0
36.00 QEP1422W36 11.20 0.00 11.20 10.0 12.00 318.0 0.0 0
37.00 QEP1422W37 12.20 0.00 12.20 10.0 13.00 41.0 0.0 0
38.00 QEP1422W38 13.20 0.00 13.20 10.0 13.90 41.0 0.0 0
39.00 QEP1422W39 14.20 0.00 14.20 10.0 14.90 41.0 0.0 0
40.00 QEP1422W40 15.10 0.00 15.10 36.0 16.40 676.0 0.0 0