QEP Resources Inc $35.27

down 0.00


28/8/2014 04:00 PM  |  NYSE : QEP  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 35.27
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 35.27
Open: 35.08
Bid: 35.02
Ask: 36.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get QEP Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: QEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 QEP1420I15 19.90 0.00 19.90 595.0 20.60 487.0 0.0 0
16.00 QEP1420I16 18.90 0.00 18.90 154.0 19.60 58.0 0.0 0
17.50 QEP1420I17.5 17.40 0.00 17.40 48.0 18.10 31.0 0.0 0
19.00 QEP1420I19 15.90 0.00 15.90 154.0 16.60 58.0 0.0 0
20.00 QEP1420I20 11.50 -3.40 14.90 48.0 15.60 39.0 10.0 4
21.00 QEP1420I21 13.90 0.00 13.90 154.0 14.60 154.0 0.0 0
22.50 QEP1420I22.5 6.80 -5.60 12.40 690.0 13.10 459.0 10.0 10
24.00 QEP1420I24 10.90 0.00 10.90 280.0 11.60 280.0 0.0 0
25.00 QEP1420I25 9.10 -0.80 9.90 841.0 10.60 566.0 6.0 27
26.00 QEP1420I26 8.90 0.00 8.90 315.0 9.60 315.0 0.0 0
27.00 QEP1420I27 7.90 0.00 7.90 315.0 8.60 315.0 0.0 0
28.00 QEP1420I28 6.90 0.00 6.90 315.0 7.60 315.0 0.0 0
29.00 QEP1420I29 3.20 -2.70 5.90 984.0 6.60 719.0 40.0 40
30.00 QEP1420I30 4.70 -0.20 4.90 986.0 5.60 749.0 45.0 1,928
31.00 QEP1420I31 3.50 -0.40 3.90 1039.0 4.60 741.0 2.0 30,995
32.00 QEP1420I32 2.07 -0.88 2.95 1003.0 3.60 761.0 10.0 106
33.00 QEP1420I33 1.55 -0.50 2.05 1192.0 2.55 921.0 10.0 433
34.00 QEP1420I34 1.70 0.00 1.45 126.0 1.65 1087.0 34.0 1,189
35.00 QEP1420I35 0.75 -0.04 0.75 145.0 0.80 12.0 2.0 3,830
36.00 QEP1420I36 0.35 0.00 0.30 65.0 0.35 14.0 11.0 1,074
37.00 QEP1420I37 0.15 0.10 0.05 1026.0 0.25 1949.0 25.0 81
38.00 QEP1420I38 0.10 0.00 0.10 15.0 0.15 1173.0 15.0 18
39.00 QEP1420I39 0.10 0.00 0.05 1.0 0.10 758.0 0.0 0
40.00 QEP1420I40 0.40 0.30 0.05 18.0 0.10 480.0 2.0 46
41.00 QEP1420I41 0.10 0.00 0.05 11.0 0.10 283.0 0.0 0
42.00 QEP1420I42 0.10 0.00 0.05 16.0 0.10 335.0 0.0 0
43.00 QEP1420I43 0.10 0.00 0.05 11.0 0.10 288.0 0.0 0
44.00 QEP1420I44 0.10 0.00 0.05 11.0 0.10 298.0 0.0 0
45.00 QEP1420I45 0.10 0.00 0.05 28.0 0.10 463.0 0.0 0

Put Options: QEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 QEP1420U15 0.10 0.00 0.05 11.0 0.10 395.0 0.0 0
16.00 QEP1420U16 0.10 0.00 0.00 0.0 0.10 180.0 0.0 0
17.50 QEP1420U17.5 0.10 0.00 0.05 11.0 0.10 248.0 0.0 0
19.00 QEP1420U19 0.10 0.00 0.05 11.0 0.10 332.0 0.0 0
20.00 QEP1420U20 0.40 0.30 0.05 11.0 0.10 590.0 19.0 19
21.00 QEP1420U21 0.10 0.00 0.05 11.0 0.10 289.0 0.0 0
22.50 QEP1420U22.5 0.05 -0.05 0.05 11.0 0.10 496.0 1.0 410
24.00 QEP1420U24 0.10 0.00 0.05 1.0 0.10 297.0 0.0 0
25.00 QEP1420U25 0.09 -0.01 0.05 35.0 0.10 405.0 1.0 24,610
26.00 QEP1420U26 0.10 0.00 0.05 261.0 0.10 273.0 0.0 0
27.00 QEP1420U27 0.15 0.05 0.05 1.0 0.10 729.0 1.0 60
28.00 QEP1420U28 0.10 0.00 0.05 1.0 0.10 390.0 0.0 0
29.00 QEP1420U29 0.05 -0.05 0.05 1.0 0.10 443.0 1.0 86
30.00 QEP1420U30 0.15 0.05 0.05 15.0 0.10 1035.0 25.0 73
31.00 QEP1420U31 0.05 -0.10 0.05 13.0 0.15 1154.0 13.0 266
32.00 QEP1420U32 0.60 0.45 0.05 122.0 0.15 1550.0 172.0 184
33.00 QEP1420U33 0.15 0.10 0.05 282.0 0.20 1666.0 122.0 183
34.00 QEP1420U34 0.30 0.15 0.15 1446.0 0.25 10.0 20.0 1,070
35.00 QEP1420U35 0.45 0.00 0.45 547.0 0.60 464.0 2.0 23,633
36.00 QEP1420U36 1.90 0.95 0.95 826.0 1.15 225.0 10.0 4,020
37.00 QEP1420U37 2.40 0.75 1.65 648.0 1.95 479.0 87.0 95
38.00 QEP1420U38 3.00 0.50 2.50 421.0 2.90 337.0 1.0 1
39.00 QEP1420U39 4.40 1.00 3.40 933.0 3.90 406.0 50.0 39
40.00 QEP1420U40 4.40 0.00 4.40 398.0 4.90 209.0 0.0 0
41.00 QEP1420U41 5.30 0.00 5.30 443.0 5.90 343.0 0.0 0
42.00 QEP1420U42 6.40 0.00 6.40 443.0 6.80 51.0 0.0 0
43.00 QEP1420U43 7.20 0.00 7.20 301.0 7.90 263.0 0.0 0
44.00 QEP1420U44 8.20 0.00 8.20 301.0 8.90 263.0 0.0 0
45.00 QEP1420U45 9.40 0.00 9.40 750.0 9.90 77.0 0.0 0
Trading Center