$40.90 0.00 (0.00%) Expeditors International of Washington - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 40.90
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 40.90
Open: 40.70
Bid: 37.17
Ask: 43.00
Options:

Call Options: EXPD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 EXPD1418J33 7.40 0.00 7.40 652.0 8.00 218.0 0.0 0
34.00 EXPD1418J34 6.40 0.00 6.40 272.0 7.00 211.0 0.0 0
35.00 EXPD1418J35 5.40 0.00 5.40 459.0 6.00 209.0 0.0 0
36.00 EXPD1418J36 4.50 0.00 4.50 434.0 5.00 183.0 0.0 0
37.00 EXPD1418J37 4.70 1.20 3.50 969.0 4.00 85.0 17.0 17
38.00 EXPD1418J38 4.20 1.65 2.55 891.0 3.10 350.0 12.0 18
39.00 EXPD1418J39 3.20 1.30 1.90 646.0 2.10 112.0 1.0 1
40.00 EXPD1418J40 1.05 0.00 1.15 831.0 1.30 219.0 50.0 109
41.00 EXPD1418J41 0.45 0.00 0.55 385.0 0.65 539.0 2.0 199
42.00 EXPD1418J42 0.24 0.04 0.20 502.0 0.25 11.0 7.0 584
43.00 EXPD1418J43 0.10 0.05 0.05 157.0 0.10 188.0 25.0 479
44.00 EXPD1418J44 0.05 -0.05 0.05 743.0 0.10 652.0 3.0 42
45.00 EXPD1418J45 0.10 0.05 0.05 276.0 0.05 455.0 100.0 100
46.00 EXPD1418J46 0.05 0.00 0.05 34.0 0.05 533.0 0.0 0
47.00 EXPD1418J47 0.05 0.00 0.00 0.0 0.05 583.0 0.0 0
48.00 EXPD1418J48 0.05 0.00 0.00 0.0 0.05 583.0 0.0 0
49.00 EXPD1418J49 0.05 0.00 0.00 0.0 0.05 575.0 0.0 0

Put Options: EXPD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 EXPD1418V33 0.05 0.00 0.00 0.0 0.05 474.0 0.0 0
34.00 EXPD1418V34 0.05 0.00 0.05 10.0 0.05 493.0 0.0 0
35.00 EXPD1418V35 0.05 0.00 0.05 11.0 0.05 395.0 0.0 0
36.00 EXPD1418V36 0.10 0.00 0.05 24.0 0.10 950.0 0.0 0
37.00 EXPD1418V37 0.10 0.00 0.05 20.0 0.10 676.0 3.0 3
38.00 EXPD1418V38 0.30 0.25 0.05 557.0 0.15 1142.0 20.0 20
39.00 EXPD1418V39 0.20 0.00 0.10 788.0 0.20 764.0 2.0 67
40.00 EXPD1418V40 0.41 0.00 0.30 50.0 0.35 168.0 3.0 640
41.00 EXPD1418V41 0.70 0.05 0.65 562.0 0.75 371.0 30.0 287
42.00 EXPD1418V42 1.45 0.15 1.30 59.0 1.40 281.0 1.0 354
43.00 EXPD1418V43 1.25 -0.85 2.10 295.0 2.65 1098.0 5.0 7
44.00 EXPD1418V44 1.90 -1.10 3.00 422.0 3.60 932.0 21.0 67
45.00 EXPD1418V45 3.50 -0.50 4.00 264.0 4.80 895.0 9.0 9
46.00 EXPD1418V46 5.00 0.00 5.00 304.0 5.60 458.0 0.0 0
47.00 EXPD1418V47 6.00 0.00 6.00 91.0 6.70 322.0 0.0 0
48.00 EXPD1418V48 7.00 0.00 7.00 119.0 7.70 339.0 0.0 0
49.00 EXPD1418V49 8.00 0.00 8.00 152.0 8.70 573.0 0.0 0