$30.11 0.00 (0.00%) QEP Resources Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 30.11
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 30.11
Open: 30.79
Bid: 27.43
Ask: 32.91
Options:

Call Options: QEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 QEP1418J25 5.00 0.00 5.00 717.0 5.30 364.0 0.0 0
26.00 QEP1418J26 4.00 0.00 4.00 399.0 4.30 100.0 0.0 0
27.00 QEP1418J27 3.10 0.00 3.10 142.0 3.40 317.0 0.0 0
28.00 QEP1418J28 2.20 0.00 2.20 239.0 2.40 328.0 0.0 0
29.00 QEP1418J29 1.35 0.00 1.35 221.0 1.50 181.0 0.0 0
30.00 QEP1418J30 0.95 0.00 0.70 779.0 0.90 513.0 50.0 62
31.00 QEP1418J31 0.45 0.00 0.30 316.0 0.45 640.0 160.0 166
32.00 QEP1418J32 0.35 0.25 0.10 459.0 0.20 464.0 150.0 475
33.00 QEP1418J33 0.10 0.00 0.05 2204.0 0.10 698.0 20.0 584
34.00 QEP1418J34 0.25 0.15 0.05 676.0 0.10 932.0 3.0 514
35.00 QEP1418J35 0.10 0.00 0.05 500.0 0.10 590.0 20.0 435
36.00 QEP1418J36 0.63 0.53 0.05 525.0 0.10 552.0 75.0 375
37.00 QEP1418J37 0.05 -0.05 0.05 18.0 0.10 642.0 18.0 12
38.00 QEP1418J38 0.20 0.10 0.05 26.0 0.10 569.0 25.0 25
39.00 QEP1418J39 0.10 0.00 0.05 25.0 0.10 464.0 0.0 0
40.00 QEP1418J40 0.10 0.00 0.00 0.0 0.10 326.0 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 0.10 406.0 0.0 0

Put Options: QEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 QEP1418V25 0.10 0.00 0.00 0.0 0.10 880.0 0.0 0
26.00 QEP1418V26 0.10 0.00 0.00 0.0 0.10 423.0 0.0 0
27.00 QEP1418V27 0.10 0.00 0.00 0.0 0.10 697.0 0.0 0
28.00 QEP1418V28 0.05 0.00 0.05 1827.0 0.20 888.0 0.0 0
29.00 QEP1418V29 0.25 0.00 0.20 1277.0 0.35 406.0 70.0 72
30.00 QEP1418V30 0.55 0.00 0.50 1178.0 0.70 262.0 61.0 2,040
31.00 QEP1418V31 1.08 0.00 1.05 1120.0 1.25 143.0 80.0 74
32.00 QEP1418V32 1.25 -0.60 1.85 501.0 2.05 188.0 60.0 93
33.00 QEP1418V33 1.38 -1.37 2.75 129.0 2.95 202.0 3.0 71
34.00 QEP1418V34 2.05 -1.65 3.70 286.0 4.00 307.0 4.0 67
35.00 QEP1418V35 4.84 0.00 4.80 2.0 5.00 35.0 7.0 20,294
36.00 QEP1418V36 1.80 -3.90 5.70 199.0 6.00 335.0 1.0 1
37.00 QEP1418V37 6.70 0.00 6.70 283.0 7.00 318.0 0.0 0
38.00 QEP1418V38 7.70 0.00 7.70 283.0 8.00 312.0 0.0 0
39.00 QEP1418V39 8.70 0.00 8.70 18.0 9.00 55.0 0.0 0
40.00 QEP1418V40 9.70 0.00 9.70 40.0 10.00 30.0 0.0 0
41.00 QEP1418V41 10.70 0.00 10.70 49.0 11.00 21.0 0.0 0
42.00 QEP1418V42 11.70 0.00 11.70 29.0 12.00 232.0 0.0 0