Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs $94.67

up +3.18


22/4/2014 06:40 PM  |  NYSE : QIHU  
Industries : Internet / Internet Service Providers
Last Trade: 94.67
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 3.18 (3.48 %)
Prev Close: 91.49
Open: 92.03
Bid: 94.50
Ask: 95.10
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 174%
Options:

Call Options: QIHU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.50 QIHU1425D62.5 27.50 0.00 31.20 126.0 34.10 237.0 0.0 0
65.00 QIHU1425D65 25.20 0.00 28.90 55.0 31.40 385.0 0.0 0
67.50 QIHU1425D67.5 22.70 0.00 26.40 92.0 29.00 251.0 0.0 0
70.00 QIHU1425D70 21.70 1.70 23.90 113.0 26.20 379.0 2.0 2
72.50 QIHU1425D72.5 17.50 0.00 21.20 222.0 24.00 418.0 0.0 0
75.00 QIHU1425D75 15.10 0.00 18.70 231.0 21.60 541.0 0.0 0
76.00 QIHU1425D76 14.10 0.00 17.80 107.0 20.50 477.0 0.0 0
77.00 QIHU1425D77 13.30 0.00 16.80 108.0 19.50 498.0 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 12.20 0.00 15.80 121.0 18.40 511.0 0.0 0
79.00 QIHU1425D79 11.30 0.00 14.80 119.0 17.40 501.0 0.0 0
80.00 QIHU1425D80 11.20 0.90 14.00 130.0 16.30 398.0 1.0 6
81.00 QIHU1425D81 9.20 0.00 12.80 209.0 15.50 300.0 0.0 0
82.00 QIHU1425D82 6.30 -2.80 11.80 170.0 14.50 516.0 9.0 9
83.00 QIHU1425D83 7.80 -0.60 11.10 132.0 13.50 413.0 3.0 12
84.00 QIHU1425D84 5.80 -1.70 9.90 207.0 12.60 302.0 5.0 5
85.00 QIHU1425D85 10.60 2.70 9.20 127.0 11.20 501.0 4.0 50
86.00 QIHU1425D86 6.00 -0.15 8.30 127.0 10.60 509.0 1.0 7
87.00 QIHU1425D87 8.00 2.26 7.50 153.0 8.30 108.0 5.0 41
87.50 QIHU1425D87.5 4.50 1.80 5.70 15.0 10.00 76.0 2.0 1
88.00 QIHU1425D88 8.00 4.30 6.70 228.0 7.40 513.0 4.0 61
89.00 QIHU1425D89 6.10 3.35 5.90 193.0 6.50 383.0 26.0 110
90.00 QIHU1425D90 5.50 2.10 5.10 175.0 5.60 136.0 79.0 238
91.00 QIHU1425D91 5.27 2.37 4.40 122.0 4.90 443.0 54.0 124
92.00 QIHU1425D92 4.69 1.85 3.70 17.0 4.00 5.0 17.0 87
92.50 QIHU1425D92.5 2.00 0.00 2.55 36.0 5.30 2.0 0.0 1
93.00 QIHU1425D93 3.75 1.70 3.10 139.0 3.50 540.0 87.0 68
94.00 QIHU1425D94 2.75 1.10 2.55 209.0 2.90 504.0 41.0 154
95.00 QIHU1425D95 2.40 0.75 2.05 217.0 2.40 550.0 170.0 257
96.00 QIHU1425D96 1.85 0.50 1.85 1.0 1.95 12.0 62.0 64
97.00 QIHU1425D97 1.43 0.58 1.30 279.0 1.55 312.0 35.0 98
98.00 QIHU1425D98 1.14 0.47 1.00 356.0 1.25 344.0 140.0 200
99.00 QIHU1425D99 0.85 0.23 0.75 100.0 1.00 407.0 64.0 282
100.00 QIHU1425D100 0.65 0.25 0.55 426.0 0.80 169.0 115.0 815
101.00 QIHU1425D101 0.80 0.40 0.45 180.0 0.60 74.0 8.0 54
102.00 QIHU1425D102 0.52 0.12 0.35 92.0 0.50 198.0 12.0 11
103.00 QIHU1425D103 0.36 0.16 0.25 213.0 0.40 365.0 108.0 852
104.00 QIHU1425D104 0.34 0.17 0.20 51.0 0.35 782.0 5.0 227
105.00 QIHU1425D105 0.27 0.15 0.10 161.0 0.25 345.0 26.0 704
106.00 QIHU1425D106 0.20 0.15 0.05 345.0 0.25 811.0 16.0 46
107.00 QIHU1425D107 0.10 -0.03 0.05 286.0 0.20 181.0 20.0 175
108.00 QIHU1425D108 0.05 -0.05 0.05 118.0 0.20 406.0 20.0 394
109.00 QIHU1425D109 0.05 0.00 0.05 49.0 0.15 194.0 1.0 212
110.00 QIHU1425D110 0.05 -0.05 0.10 14.0 0.05 1.0 22.0 217
111.00 QIHU1425D111 3.20 3.15 0.05 130.0 0.05 1.0 200.0 202
112.00 QIHU1425D112 1.40 1.25 0.05 31.0 0.15 353.0 1.0 56
113.00 QIHU1425D113 2.20 2.05 0.05 31.0 0.15 382.0 30.0 135
114.00 QIHU1425D114 0.75 0.60 0.05 174.0 0.10 10.0 1.0 30
115.00 QIHU1425D115 0.10 -0.05 0.05 10.0 0.10 79.0 13.0 97
116.00 QIHU1425D116 0.81 0.66 0.05 184.0 0.10 78.0 11.0 35
117.00 QIHU1425D117 0.65 0.55 0.05 42.0 0.10 140.0 1.0 177
118.00 QIHU1425D118 1.90 1.80 0.05 31.0 0.10 78.0 2.0 62
119.00 QIHU1425D119 0.75 0.65 0.05 20.0 0.10 63.0 1.0 2
120.00 QIHU1425D120 0.05 -0.05 0.05 79.0 0.05 1.0 6.0 181
121.00 QIHU1425D121 0.10 0.00 0.05 70.0 0.10 78.0 1.0 12
122.00 QIHU1425D122 5.53 5.43 0.05 50.0 0.10 61.0 10.0 15
123.00 QIHU1425D123 4.50 4.40 0.05 50.0 0.10 61.0 1.0 1
124.00 QIHU1425D124 9.60 9.50 0.05 156.0 0.10 123.0 1.0 1
125.00 QIHU1425D125 1.00 0.90 0.05 91.0 0.10 133.0 5.0 9
130.00 QIHU1425D130 0.65 0.55 0.05 254.0 0.10 280.0 1.0 11
135.00 QIHU1425D135 6.81 6.71 0.05 26.0 0.10 280.0 1.0 1
140.00 QIHU1425D140 0.20 0.15 0.05 42.0 0.05 13.0 1.0 82
145.00 QIHU1425D145 0.05 -0.05 0.05 1.0 0.10 260.0 2.0 1

Put Options: QIHU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.50 QIHU1425P62.5 0.10 0.00 0.00 0.0 0.10 172.0 0.0 0
65.00 QIHU1425P65 0.10 0.05 0.05 125.0 0.05 159.0 30.0 40
67.50 QIHU1425P67.5 0.15 0.00 0.00 0.0 0.05 43.0 0.0 0
70.00 QIHU1425P70 0.63 0.53 0.05 8.0 0.05 49.0 2.0 44
72.50 QIHU1425P72.5 0.15 0.00 0.00 0.0 0.10 56.0 0.0 0
75.00 QIHU1425P75 0.08 -0.06 0.05 40.0 0.05 15.0 30.0 238
76.00 QIHU1425P76 0.05 -0.20 0.05 4.0 0.15 130.0 4.0 15
77.00 QIHU1425P77 0.05 0.00 0.05 1.0 0.15 75.0 1.0 16
77.50 QIHU1425P77.5 4.80 0.00 0.00 0.0 4.80 39.0 0.0 0
78.00 QIHU1425P78 0.07 0.02 0.05 106.0 0.05 15.0 18.0 39
79.00 QIHU1425P79 0.12 0.00 0.10 64.0 0.10 68.0 0.0 20
80.00 QIHU1425P80 0.13 -0.07 0.05 36.0 0.05 1.0 2.0 312
81.00 QIHU1425P81 0.05 -0.30 0.05 9.0 0.10 42.0 51.0 102
82.00 QIHU1425P82 0.05 -0.25 0.05 83.0 0.15 132.0 21.0 40
83.00 QIHU1425P83 0.10 -0.36 0.05 136.0 0.15 193.0 23.0 71
84.00 QIHU1425P84 0.26 -0.44 0.05 348.0 0.20 195.0 2.0 55
85.00 QIHU1425P85 0.20 -0.50 0.10 202.0 0.25 414.0 19.0 372
86.00 QIHU1425P86 0.20 -0.50 0.20 204.0 0.35 337.0 17.0 14
87.00 QIHU1425P87 0.20 -0.75 0.30 52.0 0.45 355.0 12.0 68
87.50 QIHU1425P87.5 1.00 0.00 0.05 37.0 1.20 3.0 0.0 17
88.00 QIHU1425P88 0.50 -0.91 0.40 124.0 0.60 229.0 24.0 142
89.00 QIHU1425P89 0.65 -0.95 0.55 93.0 0.75 319.0 34.0 34
90.00 QIHU1425P90 0.85 -1.05 0.75 61.0 0.95 847.0 99.0 99
91.00 QIHU1425P91 1.00 -1.60 0.95 247.0 1.20 725.0 27.0 105
92.00 QIHU1425P92 1.22 -1.78 1.20 290.0 1.45 145.0 31.0 61
92.50 QIHU1425P92.5 1.10 0.00 0.85 3.0 1.80 32.0 0.0 0
93.00 QIHU1425P93 1.60 -1.70 1.60 220.0 1.85 305.0 46.0 30
94.00 QIHU1425P94 2.20 -3.10 1.95 378.0 2.30 240.0 65.0 56
95.00 QIHU1425P95 2.50 -2.45 2.45 238.0 2.75 83.0 95.0 364
96.00 QIHU1425P96 3.10 -2.20 3.00 156.0 3.40 534.0 27.0 27
97.00 QIHU1425P97 3.30 -3.64 3.60 275.0 4.00 130.0 1.0 18
98.00 QIHU1425P98 8.80 2.00 4.30 236.0 4.90 771.0 5.0 28
99.00 QIHU1425P99 4.80 -3.00 5.00 268.0 5.70 490.0 4.0 28
100.00 QIHU1425P100 7.36 -1.14 5.70 280.0 6.50 679.0 1.0 18
101.00 QIHU1425P101 4.60 -5.00 6.60 245.0 7.30 433.0 10.0 11
102.00 QIHU1425P102 9.22 -1.48 7.40 186.0 8.20 431.0 1.0 39
103.00 QIHU1425P103 10.08 -0.42 8.30 68.0 9.10 313.0 5.0 5
104.00 QIHU1425P104 19.00 7.50 8.70 148.0 10.20 275.0 1.0 2
105.00 QIHU1425P105 11.65 -0.75 8.90 317.0 11.10 34.0 2.0 24
106.00 QIHU1425P106 22.00 8.60 9.80 306.0 12.50 275.0 1.0 11
107.00 QIHU1425P107 8.70 -5.60 10.90 299.0 13.10 268.0 2.0 13
108.00 QIHU1425P108 6.60 -8.60 11.60 308.0 14.30 308.0 3.0 10
109.00 QIHU1425P109 5.73 -10.57 12.50 314.0 15.30 302.0 8.0 8
110.00 QIHU1425P110 14.00 -3.20 13.50 309.0 16.40 215.0 5.0 10
111.00 QIHU1425P111 11.30 -7.00 14.50 309.0 17.30 299.0 5.0 9
112.00 QIHU1425P112 15.80 -3.40 15.60 327.0 18.30 400.0 11.0 14
113.00 QIHU1425P113 8.30 -11.90 16.50 333.0 19.30 357.0 1.0 11
114.00 QIHU1425P114 7.90 -13.20 17.70 288.0 20.20 271.0 4.0 9
115.00 QIHU1425P115 21.00 -1.10 18.80 121.0 21.00 207.0 5.0 17
116.00 QIHU1425P116 9.10 -14.10 19.40 323.0 22.30 347.0 2.0 4
117.00 QIHU1425P117 10.40 -13.70 20.40 262.0 23.20 274.0 2.0 2
118.00 QIHU1425P118 13.40 -11.80 21.40 218.0 24.20 139.0 5.0 8
119.00 QIHU1425P119 34.80 8.70 22.40 218.0 25.20 140.0 12.0 12
120.00 QIHU1425P120 35.40 8.30 23.80 254.0 26.20 259.0 17.0 23
121.00 QIHU1425P121 34.40 6.20 24.80 259.0 27.00 104.0 2.0 1
122.00 QIHU1425P122 12.10 -17.00 25.50 211.0 28.30 223.0 10.0 10
123.00 QIHU1425P123 30.20 0.00 26.50 216.0 29.20 129.0 0.0 0
124.00 QIHU1425P124 31.20 0.00 27.40 218.0 30.20 140.0 0.0 0
125.00 QIHU1425P125 39.80 7.80 28.50 216.0 31.20 129.0 1.0 1
130.00 QIHU1425P130 17.70 -19.20 33.40 197.0 36.30 160.0 10.0 7
135.00 QIHU1425P135 42.00 0.00 38.40 93.0 41.20 78.0 0.0 0
140.00 QIHU1425P140 47.00 0.00 43.40 60.0 46.50 42.0 0.0 0
145.00 QIHU1425P145 51.90 0.00 48.40 21.0 51.40 182.0 0.0 0
Trading Center