Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs $93.20

up +0.70


17/4/2014 02:21 PM  |  NYSE : QIHU  
Industries : Internet / Internet Service Providers
Last Trade: 93.20
Trade Time: Apr 17 02:21 PM Eastern Daylight Time
Change: 0.70 (0.76 %)
Prev Close: 92.50
Open: 91.51
Bid: 93.11
Ask: 93.19
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get QIHU Trend Analysis - it has outperformed the S&P 500 by 186%
Options:

Call Options: QIHU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 QIHU1419D55 35.20 0.00 36.10 175.0 38.70 21.0 0.0 0
60.00 QIHU1419D60 24.80 -5.40 31.00 298.0 33.70 92.0 40.0 20
65.00 QIHU1419D65 45.10 19.90 26.10 304.0 28.70 92.0 1.0 1
65.00 QIHU1425D65 25.20 0.00 26.10 340.0 28.90 127.0 0.0 0
70.00 QIHU1419D70 24.00 3.80 21.10 474.0 23.70 108.0 1.0 2
70.00 QIHU1425D70 21.70 -0.90 21.20 211.0 24.00 167.0 2.0 2
75.00 QIHU1419D75 17.20 0.20 17.50 247.0 18.20 35.0 80.0 121
75.00 QIHU1425D75 15.50 0.00 16.20 292.0 18.90 150.0 0.0 0
76.00 QIHU1425D76 14.60 0.00 15.20 316.0 17.80 143.0 0.0 0
77.00 QIHU1425D77 13.50 0.00 14.30 321.0 17.00 143.0 0.0 0
77.50 QIHU1419D77.5 12.80 0.00 13.60 331.0 16.20 119.0 0.0 0
77.50 QIHU1425D77.5 11.00 0.00 11.00 34.0 15.60 28.0 0.0 0
78.00 QIHU1425D78 12.60 0.00 13.30 310.0 15.90 132.0 0.0 0
79.00 QIHU1419D79 11.30 0.00 12.10 331.0 14.80 178.0 0.0 0
79.00 QIHU1425D79 11.60 0.00 12.30 308.0 14.60 64.0 0.0 0
80.00 QIHU1419D80 13.00 3.98 12.60 148.0 13.30 81.0 7.0 154
80.00 QIHU1425D80 11.20 0.00 12.30 135.0 13.90 101.0 1.0 6
81.00 QIHU1419D81 10.00 1.90 11.60 160.0 12.50 90.0 9.0 13
81.00 QIHU1425D81 11.70 0.00 11.30 150.0 13.00 96.0 0.0 0
82.00 QIHU1425D82 6.30 -4.50 10.80 111.0 11.70 55.0 9.0 9
82.50 QIHU1419D82.5 9.00 0.00 9.40 418.0 11.00 79.0 1.0 7
83.00 QIHU1425D83 7.80 -2.20 10.10 229.0 10.70 73.0 3.0 12
84.00 QIHU1419D84 5.51 0.00 7.90 356.0 9.30 82.0 5.0 71
84.00 QIHU1425D84 5.80 -3.40 9.30 170.0 9.90 85.0 5.0 5
85.00 QIHU1419D85 7.82 1.07 7.50 346.0 8.30 118.0 25.0 287
85.00 QIHU1425D85 7.30 0.00 8.50 138.0 9.00 67.0 18.0 46
86.00 QIHU1419D86 5.50 1.90 5.90 683.0 7.50 352.0 20.0 38
86.00 QIHU1425D86 6.00 0.00 7.60 250.0 8.20 84.0 1.0 7
87.00 QIHU1425D87 5.80 -1.10 6.90 116.0 7.40 123.0 15.0 30
87.50 QIHU1419D87.5 5.60 0.60 5.10 148.0 5.80 81.0 5.0 485
87.50 QIHU1425D87.5 4.50 0.20 4.00 44.0 8.10 4.0 2.0 1
88.00 QIHU1425D88 4.00 -2.30 6.20 104.0 6.60 53.0 8.0 62
89.00 QIHU1419D89 3.80 0.60 3.50 613.0 4.30 261.0 4.0 112
89.00 QIHU1425D89 5.20 0.00 5.50 80.0 5.90 93.0 3.0 88
90.00 QIHU1419D90 2.80 -0.40 2.75 10.0 3.40 165.0 119.0 2,842
90.00 QIHU1425D90 4.10 -1.10 4.90 47.0 5.30 178.0 90.0 251
91.00 QIHU1419D91 2.03 -0.50 1.55 353.0 2.35 51.0 28.0 72
91.00 QIHU1425D91 4.45 -0.15 4.20 163.0 4.60 86.0 54.0 94
92.00 QIHU1425D92 3.82 0.42 3.70 111.0 4.00 50.0 5.0 55
92.50 QIHU1419D92.5 0.90 -0.60 0.65 133.0 0.90 5.0 181.0 870
92.50 QIHU1425D92.5 1.40 0.00 2.80 56.0 5.90 21.0 0.0 0
93.00 QIHU1425D93 3.20 -0.45 3.10 225.0 3.50 115.0 11.0 51
94.00 QIHU1419D94 0.20 -0.73 0.20 10.0 0.40 3.0 130.0 171
94.00 QIHU1425D94 2.90 0.25 2.65 222.0 3.00 133.0 20.0 116
95.00 QIHU1419D95 0.15 -0.65 0.05 182.0 0.10 161.0 135.0 854
95.00 QIHU1425D95 2.60 0.00 2.30 177.0 2.60 179.0 80.0 195
96.00 QIHU1419D96 0.15 -0.05 0.05 1.0 0.10 3.0 5.0 100
96.00 QIHU1425D96 1.55 -0.45 1.95 116.0 2.20 55.0 14.0 32
97.00 QIHU1425D97 1.70 -0.20 1.65 95.0 1.85 123.0 3.0 26
97.50 QIHU1419D97.5 0.05 -0.35 0.05 1.0 0.05 197.0 87.0 907
98.00 QIHU1425D98 1.35 -0.65 1.35 128.0 1.55 133.0 65.0 39
99.00 QIHU1419D99 0.05 -0.30 0.05 1.0 0.05 3.0 4.0 116
99.00 QIHU1425D99 1.30 0.20 1.30 3.0 1.40 2.0 4.0 199
100.00 QIHU1419D100 0.03 -0.07 0.05 4.0 0.05 229.0 64.0 1,783
100.00 QIHU1425D100 1.05 -0.25 0.90 94.0 1.15 62.0 129.0 315
101.00 QIHU1419D101 0.25 0.00 0.05 6.0 0.15 203.0 3.0 27
101.00 QIHU1425D101 0.74 -0.18 0.75 144.0 0.95 250.0 15.0 42
102.00 QIHU1419D102 0.77 0.72 0.05 202.0 0.10 177.0 2.0 2
102.00 QIHU1425D102 0.45 -0.40 0.60 172.0 0.80 283.0 1.0 9
103.00 QIHU1419D103 0.05 0.00 0.05 52.0 0.25 248.0 1.0 12
103.00 QIHU1425D103 0.50 -0.20 0.45 414.0 0.65 114.0 1001.0 832
104.00 QIHU1419D104 0.55 0.45 0.05 105.0 0.25 251.0 25.0 25
104.00 QIHU1425D104 0.45 -0.15 0.35 145.0 0.55 237.0 1.0 186
105.00 QIHU1419D105 0.01 -0.04 0.05 1.0 0.05 245.0 1.0 898
105.00 QIHU1425D105 0.40 -0.16 0.30 191.0 0.45 167.0 18.0 700
106.00 QIHU1419D106 0.05 -0.05 0.10 190.0 0.05 167.0 1.0 1
106.00 QIHU1425D106 0.32 -0.08 0.25 146.0 0.40 317.0 15.0 58
107.00 QIHU1419D107 0.05 -0.05 0.05 345.0 0.05 167.0 1.0 2
107.00 QIHU1425D107 0.25 -0.10 0.20 320.0 0.35 299.0 1.0 152
108.00 QIHU1419D108 0.10 0.00 0.05 322.0 0.05 167.0 0.0 0
108.00 QIHU1425D108 0.37 0.17 0.15 274.0 0.30 251.0 1.0 394
109.00 QIHU1419D109 0.10 0.00 0.05 250.0 0.25 247.0 0.0 0
109.00 QIHU1425D109 0.70 0.55 0.10 293.0 0.25 93.0 25.0 212
110.00 QIHU1419D110 0.03 0.00 0.10 1.0 0.05 243.0 6.0 1,682
110.00 QIHU1425D110 0.50 0.40 0.10 141.0 0.25 225.0 30.0 207
111.00 QIHU1425D111 3.20 3.15 0.05 162.0 0.20 292.0 200.0 202
112.00 QIHU1425D112 1.40 1.35 0.05 31.0 0.20 98.0 1.0 56
113.00 QIHU1425D113 2.20 2.15 0.05 31.0 0.20 110.0 30.0 135
114.00 QIHU1425D114 0.75 0.70 0.05 174.0 0.20 103.0 1.0 30
115.00 QIHU1419D115 0.05 0.00 0.05 10.0 0.05 232.0 24.0 1,628
115.00 QIHU1425D115 0.15 0.10 0.05 10.0 0.10 10.0 8.0 84
116.00 QIHU1425D116 0.81 0.76 0.05 184.0 0.15 125.0 11.0 35
117.00 QIHU1425D117 0.65 0.60 0.05 42.0 0.15 134.0 1.0 177
118.00 QIHU1425D118 1.90 1.85 0.05 31.0 0.15 97.0 2.0 62
119.00 QIHU1425D119 0.75 0.60 0.05 20.0 0.15 70.0 1.0 2
120.00 QIHU1419D120 0.05 0.00 0.05 1.0 0.05 234.0 1.0 1,417
120.00 QIHU1425D120 0.05 -0.10 0.05 79.0 0.15 77.0 6.0 181
121.00 QIHU1425D121 0.10 -0.05 0.05 70.0 0.15 79.0 1.0 12
122.00 QIHU1425D122 5.53 5.38 0.05 50.0 0.15 84.0 10.0 15
123.00 QIHU1425D123 4.50 4.35 0.05 50.0 0.15 84.0 1.0 1
124.00 QIHU1425D124 9.60 9.45 0.05 156.0 0.15 66.0 1.0 1
125.00 QIHU1419D125 0.05 0.00 0.05 18.0 0.05 232.0 3.0 759
125.00 QIHU1425D125 1.00 0.85 0.05 91.0 0.10 67.0 5.0 9
130.00 QIHU1419D130 0.05 0.00 0.05 136.0 0.05 6.0 5.0 963
130.00 QIHU1425D130 0.65 0.50 0.05 254.0 0.10 96.0 1.0 11
135.00 QIHU1419D135 0.10 0.05 0.10 7.0 0.05 5.0 7.0 298
135.00 QIHU1425D135 6.81 6.71 0.05 26.0 0.10 63.0 1.0 1
140.00 QIHU1419D140 0.05 0.00 0.05 3.0 0.05 209.0 36.0 429
140.00 QIHU1425D140 0.20 0.10 0.05 42.0 0.10 77.0 1.0 82
145.00 QIHU1419D145 0.06 -0.04 0.05 4.0 0.05 152.0 3.0 88
145.00 QIHU1425D145 0.05 -0.05 0.05 1.0 0.10 84.0 2.0 1
150.00 QIHU1419D150 0.05 0.00 0.05 37.0 0.05 205.0 44.0 181
155.00 QIHU1419D155 0.10 0.00 0.05 151.0 0.05 1.0 1.0 345
160.00 QIHU1419D160 0.17 0.07 0.05 139.0 0.25 203.0 20.0 19
165.00 QIHU1419D165 0.04 -0.06 0.05 2.0 0.25 203.0 2.0 13
170.00 QIHU1419D170 0.30 0.20 0.10 11.0 0.25 203.0 3.0 10
175.00 QIHU1419D175 0.15 0.05 0.05 11.0 0.25 247.0 1.0 105
180.00 QIHU1419D180 0.10 0.00 0.05 11.0 0.25 220.0 0.0 0

Put Options: QIHU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 QIHU1419P55 0.05 0.00 0.05 66.0 0.05 6.0 1.0 1
60.00 QIHU1419P60 0.10 0.00 0.05 10.0 0.25 290.0 14.0 34
65.00 QIHU1419P65 0.05 -0.05 0.05 1.0 0.25 292.0 1.0 95
65.00 QIHU1425P65 0.10 0.00 0.05 125.0 0.10 90.0 30.0 40
70.00 QIHU1419P70 0.10 0.00 0.05 9.0 0.25 425.0 27.0 185
70.00 QIHU1425P70 0.63 0.58 0.05 8.0 0.10 11.0 2.0 44
75.00 QIHU1419P75 0.05 0.00 0.05 5.0 0.05 242.0 11.0 526
75.00 QIHU1425P75 0.18 -0.07 0.05 11.0 0.10 20.0 50.0 126
76.00 QIHU1425P76 0.30 0.00 0.05 52.0 0.20 18.0 10.0 15
77.00 QIHU1425P77 0.35 0.00 0.10 107.0 0.30 350.0 1.0 16
77.50 QIHU1419P77.5 0.19 0.09 0.05 186.0 0.25 243.0 15.0 32
77.50 QIHU1425P77.5 4.80 0.00 0.00 0.0 4.80 39.0 0.0 0
78.00 QIHU1425P78 0.29 -0.12 0.10 176.0 0.30 300.0 15.0 24
79.00 QIHU1419P79 0.30 0.20 0.40 29.0 0.25 240.0 12.0 29
79.00 QIHU1425P79 0.35 0.00 0.15 133.0 0.35 245.0 0.0 0
80.00 QIHU1419P80 0.05 0.00 0.05 1.0 0.10 321.0 12.0 826
80.00 QIHU1425P80 0.30 -0.19 0.25 96.0 0.40 362.0 89.0 215
81.00 QIHU1419P81 0.15 0.00 0.05 174.0 0.05 2.0 2.0 21
81.00 QIHU1425P81 3.30 2.75 0.30 113.0 0.45 283.0 2.0 1
82.00 QIHU1425P82 0.55 -0.19 0.40 62.0 0.55 387.0 2.0 28
82.50 QIHU1419P82.5 0.05 -0.05 0.05 10.0 0.15 330.0 10.0 164
83.00 QIHU1425P83 0.70 -0.30 0.50 64.0 0.70 356.0 34.0 38
84.00 QIHU1419P84 0.05 -0.05 0.05 2.0 0.15 328.0 5.0 183
84.00 QIHU1425P84 0.90 -0.69 0.60 95.0 0.80 438.0 10.0 31
85.00 QIHU1419P85 0.03 -0.10 0.15 3.0 0.05 127.0 30.0 1,032
85.00 QIHU1425P85 0.90 -0.52 0.75 140.0 0.95 272.0 32.0 350
86.00 QIHU1419P86 0.07 -0.32 0.05 107.0 0.10 316.0 14.0 204
86.00 QIHU1425P86 3.80 2.45 0.90 109.0 1.10 243.0 1.0 14
87.00 QIHU1425P87 1.57 -0.14 1.10 178.0 1.35 354.0 28.0 40
87.50 QIHU1419P87.5 0.05 -0.35 0.05 99.0 0.10 258.0 23.0 207
87.50 QIHU1425P87.5 0.10 0.00 0.30 11.0 4.40 2.0 0.0 0
88.00 QIHU1425P88 1.55 -0.75 1.35 179.0 1.60 248.0 21.0 22
89.00 QIHU1419P89 0.05 -0.45 0.05 509.0 0.05 82.0 20.0 134
89.00 QIHU1425P89 3.70 1.45 1.70 12.0 1.90 3.0 10.0 32
90.00 QIHU1419P90 0.05 -0.70 0.05 20.0 0.05 63.0 687.0 2,190
90.00 QIHU1425P90 2.30 -0.50 1.95 16.0 2.20 228.0 98.0 69
91.00 QIHU1419P91 0.20 -0.80 0.05 47.0 0.15 57.0 54.0 34
91.00 QIHU1425P91 3.59 -1.59 2.40 12.0 2.65 303.0 53.0 46
92.00 QIHU1425P92 3.10 -1.45 2.80 47.0 3.20 226.0 34.0 16
92.50 QIHU1419P92.5 0.50 -1.70 0.25 150.0 0.50 86.0 147.0 606
92.50 QIHU1425P92.5 2.00 0.00 1.60 35.0 5.60 39.0 0.0 0
93.00 QIHU1425P93 3.32 -0.68 3.20 68.0 3.60 326.0 15.0 8
94.00 QIHU1419P94 2.59 0.14 0.95 22.0 1.30 75.0 21.0 6
94.00 QIHU1425P94 4.79 0.29 3.70 191.0 4.10 210.0 5.0 50
95.00 QIHU1419P95 2.29 -1.01 1.85 5.0 2.35 120.0 317.0 2,004
95.00 QIHU1425P95 4.93 -0.97 4.30 155.0 4.70 149.0 11.0 351
96.00 QIHU1419P96 3.95 0.25 2.85 11.0 3.40 124.0 20.0 20
96.00 QIHU1425P96 5.23 -0.47 4.90 131.0 5.40 264.0 5.0 21
97.00 QIHU1425P97 6.67 0.27 5.60 44.0 6.00 189.0 10.0 10
97.50 QIHU1419P97.5 5.35 -1.24 4.30 81.0 5.00 190.0 9.0 217
98.00 QIHU1425P98 8.80 1.80 6.30 42.0 6.70 101.0 5.0 33
99.00 QIHU1419P99 6.95 0.75 5.50 242.0 7.10 518.0 20.0 20
99.00 QIHU1425P99 9.63 0.00 6.60 26.0 7.50 257.0 10.0 28
100.00 QIHU1419P100 7.10 -2.46 6.80 46.0 7.40 173.0 20.0 726
100.00 QIHU1425P100 9.83 1.33 7.80 82.0 8.50 209.0 2.0 17
101.00 QIHU1419P101 8.10 0.00 7.40 181.0 9.90 666.0 0.0 0
101.00 QIHU1425P101 4.60 -4.70 8.60 80.0 9.30 212.0 10.0 11
102.00 QIHU1419P102 9.10 0.00 8.20 126.0 10.90 318.0 0.0 0
102.00 QIHU1425P102 16.50 6.40 9.40 95.0 10.10 246.0 2.0 39
103.00 QIHU1419P103 17.23 7.13 9.50 94.0 11.10 306.0 8.0 8
103.00 QIHU1425P103 14.30 3.30 10.30 66.0 11.00 176.0 2.0 5
104.00 QIHU1419P104 15.59 4.49 10.50 91.0 12.10 291.0 5.0 4
104.00 QIHU1425P104 19.00 7.10 11.20 34.0 11.80 179.0 1.0 2
105.00 QIHU1419P105 12.00 -3.97 11.70 70.0 12.40 157.0 17.0 234
105.00 QIHU1425P105 12.89 0.19 12.00 72.0 12.70 210.0 1.0 22
106.00 QIHU1419P106 13.00 0.00 12.30 92.0 15.10 465.0 0.0 0
106.00 QIHU1425P106 22.00 8.30 13.00 59.0 14.40 203.0 1.0 11
107.00 QIHU1419P107 13.70 0.00 13.00 238.0 16.00 463.0 0.0 0
107.00 QIHU1425P107 8.70 -5.90 13.70 114.0 15.30 203.0 2.0 13
108.00 QIHU1419P108 15.00 0.00 14.30 92.0 17.00 293.0 0.0 0
108.00 QIHU1425P108 6.60 -8.80 14.50 107.0 17.30 607.0 3.0 10
109.00 QIHU1419P109 15.90 0.00 15.00 192.0 18.00 447.0 0.0 0
109.00 QIHU1425P109 5.73 -10.47 15.40 148.0 18.10 448.0 8.0 8
110.00 QIHU1419P110 17.91 -2.39 16.70 119.0 17.50 314.0 5.0 776
110.00 QIHU1425P110 14.00 -3.20 16.40 131.0 19.20 294.0 5.0 10
111.00 QIHU1425P111 11.30 -6.90 17.40 146.0 20.10 289.0 5.0 9
112.00 QIHU1425P112 15.80 -3.40 18.40 103.0 20.10 243.0 11.0 14
113.00 QIHU1425P113 8.30 -11.90 19.40 156.0 21.10 241.0 1.0 11
114.00 QIHU1425P114 7.90 -13.20 20.40 158.0 22.10 238.0 4.0 9
115.00 QIHU1419P115 25.30 0.00 21.70 64.0 22.40 137.0 11.0 196
115.00 QIHU1425P115 8.40 -13.70 21.40 88.0 23.10 244.0 5.0 12
116.00 QIHU1425P116 9.10 -14.00 22.40 123.0 24.10 167.0 2.0 4
117.00 QIHU1425P117 10.40 -13.60 23.40 105.0 25.00 216.0 2.0 2
118.00 QIHU1425P118 13.40 -11.60 24.30 168.0 27.10 424.0 5.0 8
119.00 QIHU1425P119 34.80 8.70 25.10 223.0 28.00 506.0 12.0 12
120.00 QIHU1419P120 28.40 -1.80 26.50 72.0 28.00 357.0 10.0 95
120.00 QIHU1425P120 35.40 8.30 26.50 77.0 28.10 398.0 17.0 23
121.00 QIHU1425P121 34.40 6.30 27.50 81.0 29.10 378.0 2.0 8
122.00 QIHU1425P122 12.10 -16.80 28.00 133.0 31.00 267.0 10.0 10
123.00 QIHU1425P123 30.10 0.00 29.00 132.0 32.00 267.0 0.0 0
124.00 QIHU1425P124 31.10 0.00 30.10 93.0 32.90 261.0 0.0 0
125.00 QIHU1419P125 34.43 2.43 31.50 75.0 33.00 358.0 1.0 17
125.00 QIHU1425P125 39.80 7.90 31.00 116.0 33.90 221.0 1.0 1
130.00 QIHU1419P130 38.00 1.40 36.50 33.0 38.00 183.0 1.0 8
130.00 QIHU1425P130 17.70 -18.80 36.00 118.0 39.10 221.0 10.0 7
135.00 QIHU1419P135 20.00 -21.70 41.30 11.0 43.90 187.0 1.0 8
135.00 QIHU1425P135 41.80 0.00 41.00 42.0 43.90 63.0 0.0 0
140.00 QIHU1419P140 23.90 -22.80 46.30 11.0 48.90 187.0 1.0 1
140.00 QIHU1425P140 46.90 0.00 46.00 42.0 48.90 63.0 0.0 0
145.00 QIHU1419P145 51.70 0.00 51.00 109.0 54.00 159.0 0.0 0
145.00 QIHU1425P145 51.90 0.00 50.80 107.0 54.10 117.0 0.0 0
150.00 QIHU1419P150 56.70 0.00 56.00 109.0 58.90 153.0 0.0 0
155.00 QIHU1419P155 61.70 0.00 61.00 109.0 63.90 153.0 0.0 0
160.00 QIHU1419P160 66.70 0.00 66.00 109.0 68.90 153.0 0.0 0
165.00 QIHU1419P165 71.70 0.00 71.00 109.0 73.90 153.0 0.0 0
170.00 QIHU1419P170 70.80 -6.20 76.00 112.0 78.90 203.0 1.0 1
175.00 QIHU1419P175 81.70 0.00 81.00 86.0 83.90 137.0 0.0 0
180.00 QIHU1419P180 86.70 0.00 86.00 109.0 88.90 153.0 0.0 0
Trading Center