Qihoo 360 Techn Shs -A- American Deposit Shares Repr 1.5 Shs $79.72

up +0.02


12/9/2014 04:04 PM  |  NYSE : QIHU  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 79.72
Trade Time: Sep 12 04:04 PM Eastern Daylight Time
Change: 0.02 (0.03 %)
Prev Close: 79.70
Open: 79.44
Bid: 79.60
Ask: 79.88
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get QIHU Trend Analysis - it has underperformed the S&P 500 by 30%
Options:

Call Options: QIHU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 QIHU1420I40 38.10 0.00 37.50 28.0 40.40 30.0 0.0 0
45.00 QIHU1420I45 37.10 3.70 33.70 325.0 35.40 287.0 2.0 2
47.50 QIHU1420I47.5 30.70 0.00 31.00 5.0 32.90 38.0 0.0 0
50.00 QIHU1420I50 42.40 14.00 28.80 49.0 30.40 505.0 1.0 2
55.00 QIHU1420I55 40.00 16.60 23.80 327.0 25.40 465.0 3.0 10
60.00 QIHU1420I60 25.60 7.20 18.70 558.0 20.20 470.0 10.0 35
65.00 QIHU1420I65 36.00 22.50 13.70 636.0 15.60 783.0 1.0 8
67.50 QIHU1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 QIHU1420I70 10.28 1.78 9.00 510.0 10.60 980.0 1.0 129
70.00 QIHU1426I70 11.50 2.80 8.20 587.0 10.70 508.0 2.0 4
72.50 QIHU1420I72.5 18.96 12.76 6.50 378.0 8.10 800.0 8.0 12
75.00 QIHU1420I75 5.40 0.50 4.40 617.0 5.30 777.0 3.0 262
75.00 QIHU1426I75 5.10 0.00 4.60 729.0 6.30 894.0 0.0 0
76.00 QIHU1420I76 4.20 -0.16 3.60 791.0 4.40 596.0 30.0 3
76.00 QIHU1426I76 4.60 0.00 4.60 424.0 5.00 424.0 0.0 0
77.00 QIHU1426I77 3.70 -0.10 3.70 662.0 4.30 538.0 50.0 100
77.50 QIHU1420I77.5 3.30 0.00 3.00 3.0 3.20 41.0 51.0 119
77.50 QIHU1426I77.5 4.40 1.10 3.10 389.0 4.40 795.0 10.0 15
78.00 QIHU1426I78 3.40 0.10 3.30 431.0 3.60 187.0 8.0 10
79.00 QIHU1420I79 2.00 -0.47 2.10 234.0 2.25 78.0 18.0 56
79.00 QIHU1426I79 3.20 0.40 2.55 803.0 3.00 263.0 26.0 28
80.00 QIHU1420I80 1.70 -0.20 1.55 370.0 1.70 95.0 380.0 1,476
80.00 QIHU1426I80 2.45 -0.15 2.25 607.0 2.50 289.0 75.0 180
81.00 QIHU1420I81 1.15 -0.30 1.15 226.0 1.30 444.0 91.0 446
81.00 QIHU1426I81 2.40 0.45 1.80 629.0 2.10 575.0 100.0 145
82.00 QIHU1426I82 1.85 0.10 1.50 700.0 1.70 140.0 24.0 393
82.50 QIHU1420I82.5 0.75 -0.20 0.70 363.0 0.80 117.0 430.0 2,053
83.00 QIHU1426I83 1.20 0.00 1.15 787.0 1.40 844.0 8.0 147
84.00 QIHU1420I84 0.42 -0.20 0.35 1002.0 0.55 260.0 84.0 160
84.00 QIHU1426I84 1.00 -0.20 0.90 691.0 1.15 747.0 3.0 257
85.00 QIHU1420I85 0.33 -0.12 0.25 906.0 0.40 894.0 116.0 2,048
85.00 QIHU1426I85 0.88 0.13 0.75 493.0 0.90 270.0 3.0 73
86.00 QIHU1420I86 0.25 -0.05 0.20 423.0 0.30 839.0 10.0 258
86.00 QIHU1426I86 0.60 0.00 0.55 727.0 0.80 763.0 38.0 177
87.00 QIHU1426I87 0.60 0.00 0.40 776.0 0.65 776.0 5.0 256
87.50 QIHU1420I87.5 0.16 -0.06 0.10 849.0 0.20 786.0 20.0 745
88.00 QIHU1426I88 0.45 0.00 0.30 718.0 0.55 777.0 2.0 160
89.00 QIHU1420I89 0.12 0.07 0.05 703.0 0.15 354.0 93.0 1,319
89.00 QIHU1426I89 0.30 -0.04 0.20 713.0 0.40 709.0 5.0 73
90.00 QIHU1420I90 0.05 -0.08 0.05 57.0 0.10 38.0 31.0 3,302
90.00 QIHU1426I90 0.26 0.00 0.15 516.0 0.35 758.0 380.0 1,128
91.00 QIHU1420I91 0.05 0.00 0.05 2.0 0.10 251.0 2.0 666
91.00 QIHU1426I91 0.45 0.30 0.10 667.0 0.30 681.0 1.0 207
92.00 QIHU1426I92 0.35 0.25 0.05 682.0 0.25 662.0 1.0 182
92.50 QIHU1420I92.5 0.15 0.10 0.05 52.0 0.15 574.0 1.0 3,458
93.00 QIHU1426I93 0.15 0.00 0.05 515.0 0.20 607.0 10.0 78
94.00 QIHU1420I94 0.07 0.02 0.05 2.0 0.10 297.0 1.0 303
94.00 QIHU1426I94 0.15 0.05 0.05 505.0 0.20 586.0 3.0 73
95.00 QIHU1420I95 0.03 -0.02 0.05 3.0 0.05 123.0 20.0 4,550
95.00 QIHU1426I95 0.15 0.00 0.05 195.0 0.15 533.0 8.0 85
96.00 QIHU1420I96 0.05 0.00 0.05 3.0 0.10 139.0 3.0 382
96.00 QIHU1426I96 0.35 0.20 0.05 397.0 0.15 321.0 5.0 32
97.00 QIHU1426I97 0.10 -0.05 0.05 380.0 0.15 314.0 2.0 252
97.50 QIHU1420I97.5 0.05 0.00 0.05 3.0 0.10 89.0 3.0 2,253
98.00 QIHU1426I98 0.10 -0.05 0.05 121.0 0.15 367.0 90.0 95
99.00 QIHU1420I99 0.10 0.00 0.10 1.0 0.10 103.0 1.0 150
99.00 QIHU1426I99 0.10 0.00 0.10 1.0 0.15 345.0 1.0 33
100.00 QIHU1420I100 0.05 0.00 0.05 6.0 0.05 32.0 6.0 5,573
100.00 QIHU1426I100 0.05 0.00 0.05 2.0 0.15 402.0 2.0 310
101.00 QIHU1420I101 0.15 0.05 0.05 711.0 0.10 86.0 10.0 81
101.00 QIHU1426I101 0.09 -0.06 0.05 43.0 0.15 575.0 10.0 64
102.00 QIHU1420I102 0.10 0.00 0.05 529.0 0.10 144.0 1.0 66
102.00 QIHU1426I102 0.10 0.00 0.05 49.0 0.10 62.0 6.0 14
103.00 QIHU1420I103 0.15 0.05 0.05 641.0 0.10 89.0 6.0 88
103.00 QIHU1426I103 0.50 0.40 0.10 176.0 0.10 66.0 2.0 17
104.00 QIHU1420I104 0.40 0.30 0.05 230.0 0.10 91.0 1.0 71
104.00 QIHU1426I104 1.15 1.05 0.05 394.0 0.10 80.0 1.0 7
105.00 QIHU1420I105 0.05 0.00 0.05 3.0 0.05 21.0 1.0 1,587
105.00 QIHU1426I105 0.05 -0.05 0.05 2.0 0.10 81.0 9.0 41
106.00 QIHU1420I106 0.13 0.03 0.05 105.0 0.10 82.0 1.0 32
106.00 QIHU1426I106 0.20 0.10 0.05 438.0 0.10 81.0 1.0 5
107.00 QIHU1420I107 0.10 0.00 0.10 5.0 0.10 84.0 9.0 37
107.00 QIHU1426I107 0.20 0.10 0.05 11.0 0.10 70.0 3.0 8
108.00 QIHU1420I108 0.65 0.55 0.05 105.0 0.10 82.0 25.0 28
108.00 QIHU1426I108 0.35 0.25 0.05 357.0 0.10 110.0 1.0 12
109.00 QIHU1420I109 0.08 -0.02 0.05 84.0 0.10 82.0 1.0 2
109.00 QIHU1426I109 0.25 0.00 0.05 10.0 0.10 62.0 0.0 0
110.00 QIHU1420I110 0.06 0.01 0.05 18.0 0.05 70.0 5.0 4,126
110.00 QIHU1426I110 0.15 0.05 0.05 5.0 0.10 112.0 2.0 65
111.00 QIHU1420I111 2.35 2.25 0.05 77.0 0.10 69.0 1.0 1
111.00 QIHU1426I111 2.94 2.59 0.05 273.0 0.10 63.0 2.0 28
112.00 QIHU1420I112 0.03 -0.07 0.05 104.0 0.10 56.0 1.0 8
113.00 QIHU1420I113 0.05 -0.05 0.05 1.0 0.10 56.0 1.0 20
114.00 QIHU1420I114 1.65 1.55 0.10 338.0 0.10 56.0 10.0 10
115.00 QIHU1420I115 0.05 0.00 0.05 2.0 0.05 43.0 3.0 2,220
120.00 QIHU1420I120 0.05 0.00 0.05 1.0 0.05 82.0 4.0 4,163
120.00 QIHU1426I120 0.20 0.10 0.05 229.0 0.10 105.0 21.0 21
125.00 QIHU1420I125 0.05 0.00 0.05 19.0 0.05 69.0 3.0 1,313
125.00 QIHU1426I125 0.10 0.00 0.05 193.0 0.10 50.0 0.0 0
130.00 QIHU1420I130 0.04 -0.01 0.05 10.0 0.05 68.0 40.0 10,146
130.00 QIHU1426I130 0.10 0.00 0.25 141.0 0.10 50.0 0.0 0
135.00 QIHU1420I135 0.05 0.00 0.05 5.0 0.05 54.0 5.0 1,336
135.00 QIHU1426I135 0.10 0.00 0.10 180.0 0.10 50.0 0.0 0
140.00 QIHU1420I140 0.05 0.00 0.10 10.0 0.05 32.0 19.0 180
140.00 QIHU1426I140 0.10 0.00 0.05 88.0 0.10 50.0 0.0 0
145.00 QIHU1420I145 0.10 0.00 0.05 199.0 0.10 164.0 1.0 501
145.00 QIHU1426I145 0.10 0.00 0.05 11.0 0.10 50.0 0.0 0
150.00 QIHU1420I150 0.04 -0.06 0.05 64.0 0.10 171.0 12.0 117
150.00 QIHU1426I150 0.10 0.00 0.00 0.0 0.10 59.0 0.0 0
155.00 QIHU1420I155 0.25 -0.10 0.05 80.0 0.10 81.0 2.0 66
160.00 QIHU1420I160 0.39 0.04 0.05 173.0 0.10 81.0 2.0 57
165.00 QIHU1420I165 0.33 0.23 0.05 185.0 0.10 126.0 6.0 20
170.00 QIHU1420I170 0.30 0.20 0.05 196.0 0.10 126.0 5.0 99
175.00 QIHU1420I175 0.10 0.00 0.05 20.0 0.10 133.0 4.0 27
180.00 QIHU1420I180 0.25 0.15 0.05 222.0 0.10 131.0 8.0 50

Put Options: QIHU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 QIHU1420U40 0.30 0.20 0.05 18.0 0.10 146.0 6.0 12
45.00 QIHU1420U45 0.05 -0.05 0.05 10.0 0.10 136.0 10.0 17
47.50 QIHU1420U47.5 0.05 -0.05 0.05 20.0 0.10 99.0 20.0 20
50.00 QIHU1420U50 0.05 0.00 0.05 20.0 0.05 7.0 20.0 115
55.00 QIHU1420U55 0.05 -0.05 0.05 1.0 0.10 169.0 1.0 164
60.00 QIHU1420U60 0.05 -0.05 0.05 1.0 0.10 171.0 2.0 213
65.00 QIHU1420U65 0.05 -0.05 0.05 1.0 0.10 160.0 6.0 281
67.50 QIHU1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 QIHU1420U70 0.10 0.02 0.05 5.0 0.15 577.0 13.0 1,006
70.00 QIHU1426U70 0.26 0.00 0.10 667.0 0.25 371.0 10.0 20
72.50 QIHU1420U72.5 0.15 0.05 0.10 742.0 0.20 608.0 57.0 211
75.00 QIHU1420U75 0.40 -0.02 0.35 697.0 0.50 861.0 537.0 460
75.00 QIHU1426U75 0.90 -0.20 0.80 695.0 1.05 750.0 2.0 11
76.00 QIHU1420U76 0.60 -0.20 0.60 1.0 0.65 114.0 63.0 108
76.00 QIHU1426U76 1.15 0.05 1.15 5.0 1.35 474.0 24.0 1
77.00 QIHU1426U77 1.20 -0.20 1.35 695.0 1.70 1040.0 2.0 4
77.50 QIHU1420U77.5 0.94 -0.06 0.85 647.0 1.00 383.0 103.0 559
77.50 QIHU1426U77.5 1.50 0.00 1.30 307.0 1.90 364.0 0.0 0
78.00 QIHU1426U78 1.85 -0.20 1.75 570.0 2.05 745.0 1.0 17
79.00 QIHU1420U79 1.58 -0.02 1.45 291.0 1.60 598.0 77.0 119
79.00 QIHU1426U79 2.35 0.35 2.20 109.0 2.55 985.0 2.0 63
80.00 QIHU1420U80 2.00 -0.11 1.90 494.0 2.10 117.0 193.0 3,086
80.00 QIHU1426U80 2.80 -0.01 2.65 494.0 3.00 793.0 12.0 288
81.00 QIHU1420U81 2.53 -0.21 2.45 687.0 2.70 256.0 30.0 585
81.00 QIHU1426U81 3.40 0.20 3.20 621.0 3.70 991.0 6.0 110
82.00 QIHU1426U82 4.19 0.24 3.80 450.0 4.20 791.0 10.0 112
82.50 QIHU1420U82.5 3.83 0.06 3.50 334.0 4.20 902.0 104.0 4,249
83.00 QIHU1426U83 5.10 0.00 4.50 438.0 5.10 764.0 50.0 332
84.00 QIHU1420U84 4.83 -0.61 4.60 296.0 5.50 1113.0 24.0 1,076
84.00 QIHU1426U84 5.90 0.00 5.20 383.0 5.90 752.0 15.0 457
85.00 QIHU1420U85 5.82 -0.14 5.50 119.0 6.40 829.0 70.0 6,059
85.00 QIHU1426U85 6.50 0.00 5.70 541.0 6.90 814.0 180.0 396
86.00 QIHU1420U86 6.70 -0.25 6.40 190.0 7.30 773.0 4.0 350
86.00 QIHU1426U86 6.98 0.18 5.90 699.0 7.70 747.0 5.0 43
87.00 QIHU1426U87 7.90 0.00 7.00 633.0 8.50 705.0 2.0 127
87.50 QIHU1420U87.5 8.28 0.03 7.80 190.0 8.70 956.0 15.0 1,148
88.00 QIHU1426U88 5.40 -3.10 8.00 493.0 9.70 750.0 25.0 374
89.00 QIHU1420U89 9.62 -0.18 9.20 255.0 10.20 691.0 10.0 482
89.00 QIHU1426U89 9.66 0.26 9.40 414.0 10.40 646.0 6.0 54
90.00 QIHU1420U90 10.78 0.38 10.20 332.0 11.20 584.0 30.0 1,582
90.00 QIHU1426U90 9.97 -0.23 10.00 290.0 11.30 551.0 4.0 160
91.00 QIHU1420U91 11.43 -0.39 11.10 253.0 12.20 960.0 2.0 184
91.00 QIHU1426U91 6.60 -4.60 11.00 261.0 12.30 456.0 11.0 24
92.00 QIHU1426U92 5.80 -6.40 11.30 541.0 13.30 448.0 110.0 146
92.50 QIHU1420U92.5 12.95 0.45 12.60 274.0 13.70 1000.0 2.0 477
93.00 QIHU1426U93 7.80 -5.30 13.20 119.0 14.30 659.0 1.0 40
94.00 QIHU1420U94 14.40 -0.45 13.70 466.0 15.20 840.0 1.0 51
94.00 QIHU1426U94 7.73 -6.37 14.20 189.0 15.30 338.0 4.0 12
95.00 QIHU1420U95 15.70 0.33 15.20 49.0 16.20 971.0 13.0 1,035
95.00 QIHU1426U95 9.20 -5.90 14.90 213.0 16.30 515.0 150.0 150
96.00 QIHU1420U96 9.88 -6.12 16.10 303.0 17.20 945.0 1.0 140
96.00 QIHU1426U96 16.10 0.00 15.70 114.0 17.20 316.0 0.0 0
97.00 QIHU1426U97 10.71 -6.39 16.40 539.0 18.60 816.0 50.0 148
97.50 QIHU1420U97.5 17.80 0.30 17.40 245.0 18.70 642.0 1.0 253
98.00 QIHU1426U98 7.30 -10.70 17.70 146.0 19.20 307.0 1.0 1
99.00 QIHU1420U99 11.20 -8.93 18.30 407.0 20.20 515.0 20.0 160
99.00 QIHU1426U99 18.20 -0.80 18.30 548.0 20.20 768.0 2.0 20
100.00 QIHU1420U100 20.59 0.60 20.10 95.0 21.20 726.0 11.0 1,073
100.00 QIHU1426U100 20.80 0.80 20.20 35.0 21.20 636.0 5.0 58
101.00 QIHU1420U101 15.17 -4.73 20.70 219.0 22.20 553.0 20.0 27
101.00 QIHU1426U101 21.60 1.70 20.90 209.0 22.20 547.0 4.0 4
102.00 QIHU1420U102 10.70 -10.20 21.70 159.0 23.20 340.0 132.0 96
102.00 QIHU1426U102 20.90 0.00 21.20 23.0 23.30 107.0 0.0 0
103.00 QIHU1420U103 12.00 -9.90 22.80 98.0 24.30 344.0 100.0 37
103.00 QIHU1426U103 13.20 -8.80 22.70 154.0 24.20 321.0 10.0 10
104.00 QIHU1420U104 21.65 -1.25 23.70 38.0 25.20 78.0 2.0 96
104.00 QIHU1426U104 22.90 0.00 22.70 154.0 26.20 80.0 0.0 0
105.00 QIHU1420U105 25.80 0.00 23.80 506.0 26.20 522.0 2.0 124
105.00 QIHU1426U105 24.00 0.00 24.60 29.0 26.30 106.0 0.0 0
106.00 QIHU1420U106 7.60 -17.30 24.80 395.0 27.20 308.0 10.0 22
106.00 QIHU1426U106 24.90 0.00 25.10 23.0 27.30 128.0 0.0 0
107.00 QIHU1420U107 17.00 -8.90 26.70 38.0 28.40 82.0 3.0 3
107.00 QIHU1426U107 25.90 0.00 26.10 23.0 28.30 113.0 0.0 0
108.00 QIHU1420U108 9.70 -17.20 26.60 520.0 29.20 418.0 10.0 10
108.00 QIHU1426U108 26.90 0.00 27.10 23.0 29.30 122.0 0.0 0
109.00 QIHU1420U109 10.40 -17.50 28.70 135.0 30.20 348.0 1.0 9
109.00 QIHU1426U109 27.90 0.00 28.60 29.0 30.30 93.0 0.0 0
110.00 QIHU1420U110 24.70 -4.20 28.90 347.0 31.20 337.0 2.0 37
110.00 QIHU1426U110 29.00 0.00 29.60 29.0 31.30 103.0 0.0 0
111.00 QIHU1420U111 29.90 0.00 30.70 13.0 32.20 32.0 0.0 0
111.00 QIHU1426U111 30.00 0.00 30.10 23.0 32.30 113.0 0.0 0
112.00 QIHU1420U112 30.90 0.00 30.30 21.0 33.70 43.0 0.0 0
113.00 QIHU1420U113 13.50 -18.40 32.30 220.0 34.40 158.0 8.0 8
114.00 QIHU1420U114 32.70 0.00 33.00 13.0 35.70 13.0 0.0 0
115.00 QIHU1420U115 29.00 -4.90 34.70 143.0 36.30 376.0 3.0 44
120.00 QIHU1420U120 19.60 -19.30 38.50 20.0 41.60 34.0 10.0 74
120.00 QIHU1426U120 38.90 0.00 39.10 18.0 41.40 27.0 0.0 0
125.00 QIHU1420U125 26.10 -17.60 43.80 13.0 46.50 43.0 5.0 20
125.00 QIHU1426U125 44.20 0.00 44.10 18.0 46.40 27.0 0.0 0
130.00 QIHU1420U130 46.00 -2.90 48.50 20.0 51.40 43.0 1.0 5
130.00 QIHU1426U130 48.90 0.00 49.10 18.0 51.40 27.0 0.0 0
135.00 QIHU1420U135 30.40 -23.40 54.00 13.0 56.40 43.0 10.0 14
135.00 QIHU1426U135 54.20 0.00 54.10 18.0 56.40 27.0 0.0 0
140.00 QIHU1420U140 37.50 -21.40 58.80 13.0 61.80 13.0 12.0 10
140.00 QIHU1426U140 59.20 0.00 59.10 13.0 61.40 13.0 0.0 0
145.00 QIHU1420U145 56.80 -7.10 63.50 13.0 66.40 13.0 4.0 6
145.00 QIHU1426U145 64.00 0.00 64.10 13.0 66.40 13.0 0.0 0
150.00 QIHU1420U150 68.90 0.00 68.60 16.0 71.40 13.0 0.0 0
150.00 QIHU1426U150 69.20 0.00 69.10 13.0 71.40 13.0 0.0 0
155.00 QIHU1420U155 64.40 -9.50 74.20 28.0 76.30 25.0 22.0 9
160.00 QIHU1420U160 51.50 -27.40 79.70 17.0 81.40 20.0 13.0 2
165.00 QIHU1420U165 83.90 0.00 84.20 13.0 86.20 13.0 0.0 0
170.00 QIHU1420U170 59.60 -29.30 89.10 23.0 91.80 23.0 10.0 10
175.00 QIHU1420U175 93.90 0.00 94.20 13.0 96.20 13.0 0.0 0
180.00 QIHU1420U180 66.70 -32.20 99.20 13.0 101.20 13.0 8.0 8
Trading Center