Expeditors International of Washington $41.42

up +0.38


22/8/2014 04:00 PM  |  NASDAQ : EXPD  
Industries : Transportation / Air Delivery & Freight Services
Last Trade: 41.42
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.38 (0.93 %)
Prev Close: 41.04
Open: 41.12
Bid: 41.41
Ask: 41.42
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EXPD Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: EXPD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 EXPD1420I34 6.90 0.00 6.80 718.0 7.70 327.0 0.0 0
35.00 EXPD1420I35 5.90 0.00 5.90 514.0 6.70 440.0 0.0 0
36.00 EXPD1420I36 4.90 0.00 4.80 847.0 5.70 577.0 0.0 0
37.00 EXPD1420I37 4.50 0.60 3.90 998.0 4.70 644.0 1.0 21
38.00 EXPD1420I38 2.95 -0.05 2.95 1050.0 3.70 652.0 1.0 11
39.00 EXPD1420I39 2.05 0.00 2.25 1085.0 2.75 876.0 0.0 0
40.00 EXPD1420I40 1.35 0.00 1.65 154.0 1.85 996.0 20.0 75
41.00 EXPD1420I41 1.07 0.17 0.95 99.0 1.05 706.0 4.0 315
42.00 EXPD1420I42 0.50 0.10 0.45 367.0 0.50 27.0 125.0 346
43.00 EXPD1420I43 0.24 0.14 0.15 931.0 0.25 662.0 4.0 151
44.00 EXPD1420I44 0.10 0.05 0.05 691.0 0.15 465.0 18.0 63
45.00 EXPD1420I45 0.40 0.30 0.05 16.0 0.10 817.0 10.0 75
46.00 EXPD1420I46 0.06 0.01 0.05 10.0 0.05 443.0 10.0 129
47.00 EXPD1420I47 0.10 0.05 0.05 162.0 0.05 174.0 1.0 490
48.00 EXPD1420I48 0.17 0.12 0.05 22.0 0.05 399.0 1.0 43
49.00 EXPD1420I49 0.05 0.00 0.05 11.0 0.05 313.0 0.0 0
50.00 EXPD1420I50 0.30 0.25 0.10 183.0 0.05 233.0 4.0 4
55.00 EXPD1420I55 0.05 0.00 0.00 0.0 0.05 351.0 10.0 20
60.00 EXPD1420I60 0.05 0.00 0.00 0.0 0.05 271.0 0.0 0
65.00 EXPD1420I65 0.05 0.00 0.00 0.0 0.05 246.0 0.0 0

Put Options: EXPD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 EXPD1420U34 0.05 0.00 0.05 10.0 0.05 613.0 0.0 0
35.00 EXPD1420U35 0.05 0.00 0.05 28.0 0.05 465.0 0.0 0
36.00 EXPD1420U36 0.07 -0.03 0.05 10.0 0.10 1061.0 2.0 2
37.00 EXPD1420U37 0.10 0.00 0.05 24.0 0.10 804.0 0.0 0
38.00 EXPD1420U38 0.10 0.00 0.05 24.0 0.10 608.0 1.0 10
39.00 EXPD1420U39 0.20 0.10 0.10 222.0 0.15 488.0 1.0 226
40.00 EXPD1420U40 0.35 0.05 0.20 921.0 0.30 260.0 40.0 727
41.00 EXPD1420U41 0.55 -0.10 0.50 381.0 0.60 396.0 5.0 2,102
42.00 EXPD1420U42 1.10 -0.22 1.00 282.0 1.10 333.0 1.0 133
43.00 EXPD1420U43 1.86 0.01 1.65 706.0 1.85 415.0 1.0 131
44.00 EXPD1420U44 2.90 0.40 2.50 430.0 2.85 710.0 5.0 47
45.00 EXPD1420U45 3.70 0.20 3.40 641.0 3.90 833.0 10.0 29
46.00 EXPD1420U46 4.20 -0.30 4.40 573.0 4.90 841.0 10.0 10
47.00 EXPD1420U47 5.10 0.00 5.40 77.0 6.20 507.0 0.0 0
48.00 EXPD1420U48 6.10 0.00 6.40 79.0 7.20 292.0 0.0 0
49.00 EXPD1420U49 6.90 0.00 7.20 38.0 8.00 24.0 0.0 0
50.00 EXPD1420U50 7.20 0.00 7.20 288.0 8.90 120.0 0.0 0
55.00 EXPD1420U55 11.90 0.00 12.20 298.0 15.60 254.0 0.0 0
60.00 EXPD1420U60 17.10 0.00 17.20 214.0 20.60 165.0 0.0 0
65.00 EXPD1420U65 23.10 0.00 23.00 484.0 24.80 494.0 0.0 0
Trading Center