$1.80 +0.08 (4.65%) Quiksilver Inc - NYSE

Oct. 24, 2014 | 02:00 PM
Last Trade: 1.80
Trade Time: Oct 24 02:00 PM Eastern Daylight Time
Change: +0.08 (4.65%)
Prev Close: 1.72
Open: 1.73
Bid: 1.79
Ask: 1.80
Options:

Call Options: ZQK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZQK1422K0.5 1.10 0.00 1.00 1550.0 1.40 232.0 0.0 0
1.00 ZQK1422K1 0.75 0.00 0.60 1607.0 0.90 320.0 17.0 102
1.50 ZQK1422K1.5 0.50 0.25 0.25 2868.0 0.40 48.0 50.0 232
2.00 ZQK1422K2 0.15 0.00 0.05 1702.0 0.15 307.0 5.0 16,522
2.50 ZQK1422K2.5 0.05 0.00 0.05 10.0 0.10 1783.0 10.0 788
3.00 ZQK1422K3 0.05 0.00 0.05 10.0 0.05 5.0 10.0 401
3.50 ZQK1422K3.5 0.05 -0.05 0.10 1707.0 0.05 632.0 52.0 149
4.00 ZQK1422K4 0.05 0.00 0.05 500.0 0.05 2447.0 2300.0 3,390
4.50 ZQK1422K4.5 0.30 0.25 0.05 22.0 0.05 538.0 65.0 62
5.00 ZQK1422K5 0.25 0.20 0.05 19.0 0.05 610.0 5.0 98
5.50 ZQK1422K5.5 0.05 -0.10 0.05 35.0 0.05 450.0 35.0 35
6.00 ZQK1422K6 0.13 0.08 0.05 21.0 0.05 453.0 1.0 51
7.00 ZQK1422K7 0.13 0.08 0.05 25.0 0.05 570.0 395.0 352
8.00 ZQK1422K8 0.05 0.00 0.05 20.0 0.10 2669.0 20.0 3,166
9.00 ZQK1422K9 0.05 -0.10 0.10 2848.0 0.05 1414.0 1000.0 1,010
10.00 ZQK1422K10 0.05 0.00 0.05 60.0 0.05 593.0 60.0 60
11.00 ZQK1422K11 0.05 0.00 0.05 1793.0 0.05 473.0 0.0 0
12.00 ZQK1422K12 0.05 0.00 0.05 15.0 0.10 1477.0 0.0 0
13.00 ZQK1422K13 0.05 0.00 0.05 2853.0 0.10 1682.0 0.0 0
14.00 ZQK1422K14 0.05 0.00 0.05 10.0 0.05 536.0 0.0 0
15.00 ZQK1422K15 0.10 0.00 0.00 0.0 0.05 442.0 0.0 0
16.00 ZQK1422K16 0.10 0.00 0.00 0.0 0.10 1463.0 0.0 0

Put Options: ZQK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZQK1422W0.5 0.05 0.00 0.00 0.0 0.05 507.0 0.0 0
1.00 ZQK1422W1 0.05 0.00 0.00 0.0 0.10 1710.0 0.0 0
1.50 ZQK1422W1.5 0.05 -0.05 0.05 1926.0 0.15 2967.0 300.0 1,076
2.00 ZQK1422W2 0.40 0.00 0.30 236.0 0.45 1213.0 20.0 768
2.50 ZQK1422W2.5 0.85 0.10 0.70 452.0 0.90 1764.0 22.0 498
3.00 ZQK1422W3 1.15 0.20 1.15 730.0 1.40 1465.0 5.0 530
3.50 ZQK1422W3.5 1.70 0.35 1.55 965.0 2.05 715.0 1.0 26
4.00 ZQK1422W4 1.95 0.00 2.15 652.0 2.40 1512.0 2.0 400
4.50 ZQK1422W4.5 1.20 -1.15 2.40 1370.0 3.20 1025.0 150.0 111
5.00 ZQK1422W5 1.90 -1.00 3.10 1274.0 3.40 1341.0 1000.0 1,314
5.50 ZQK1422W5.5 2.55 -0.85 3.60 698.0 3.90 355.0 1.0 1
6.00 ZQK1422W6 2.40 -1.50 4.10 814.0 4.40 568.0 375.0 107
7.00 ZQK1422W7 3.60 -1.20 4.80 1252.0 5.60 419.0 6.0 15
8.00 ZQK1422W8 5.90 0.00 6.00 913.0 6.50 379.0 0.0 0
9.00 ZQK1422W9 6.90 0.00 7.00 929.0 7.50 469.0 0.0 0
10.00 ZQK1422W10 7.90 0.00 8.00 780.0 8.50 306.0 0.0 0
11.00 ZQK1422W11 8.80 0.00 9.00 813.0 9.50 307.0 0.0 0
12.00 ZQK1422W12 9.90 0.00 10.00 763.0 10.50 282.0 0.0 0
13.00 ZQK1422W13 10.70 0.00 10.90 1013.0 11.70 445.0 0.0 0
14.00 ZQK1422W14 11.70 0.00 11.90 995.0 12.70 383.0 0.0 0
15.00 ZQK1422W15 12.70 0.00 12.90 977.0 13.70 410.0 0.0 0
16.00 ZQK1422W16 13.70 0.00 13.90 962.0 14.70 375.0 0.0 0