$35.49 +0.52 (1.49%) Qualys Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 35.49
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.52 (1.49%)
Prev Close: 34.97
Open: 35.00
Bid: 35.49
Ask: 35.50
Options:

Call Options: QLYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 QLYS1420L12.5 21.80 0.00 22.70 64.0 23.70 164.0 0.0 0
15.00 QLYS1420L15 19.30 0.00 20.20 70.0 21.20 171.0 0.0 0
17.50 QLYS1420L17.5 9.00 -7.80 17.70 70.0 18.70 170.0 3.0 3
20.00 QLYS1420L20 8.60 -5.70 15.20 70.0 16.20 170.0 15.0 10
22.50 QLYS1420L22.5 7.00 -4.80 12.70 70.0 13.70 169.0 1.0 3
25.00 QLYS1420L25 10.60 1.30 10.20 71.0 11.20 169.0 10.0 41
30.00 QLYS1420L30 5.70 1.20 5.30 160.0 6.30 111.0 2.0 859
35.00 QLYS1420L35 1.30 0.00 1.40 199.0 2.05 104.0 7.0 166
40.00 QLYS1420L40 0.60 0.25 0.15 76.0 0.35 48.0 17.0 26
45.00 QLYS1420L45 0.15 -0.40 0.15 2.0 0.55 214.0 2.0 2

Put Options: QLYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 QLYS1420X12.5 0.55 0.00 0.05 11.0 0.55 226.0 0.0 0
15.00 QLYS1420X15 0.55 0.00 0.05 1.0 0.45 100.0 0.0 0
17.50 QLYS1420X17.5 0.55 0.00 0.05 10.0 0.45 100.0 0.0 0
20.00 QLYS1420X20 0.55 0.00 0.05 962.0 0.45 100.0 0.0 0
22.50 QLYS1420X22.5 0.50 0.00 0.10 10.0 0.50 11.0 0.0 0
25.00 QLYS1420X25 0.15 -0.40 0.10 28.0 0.55 223.0 72.0 143
30.00 QLYS1420X30 0.35 -0.15 0.05 11.0 0.50 116.0 18.0 46
35.00 QLYS1420X35 2.25 1.10 0.85 102.0 1.55 244.0 2.0 131
40.00 QLYS1420X40 4.90 0.00 4.10 133.0 5.00 136.0 0.0 0
45.00 QLYS1420X45 9.80 0.00 8.90 115.0 9.80 97.0 0.0 0