$40.42 -0.42 (-1.03%) Expeditors International of Washington - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 40.42
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.42 (-1.03%)
Prev Close: 40.84
Open: 40.88
Bid: 40.42
Ask: 40.43
Options:

Call Options: EXPD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EXPD1422K25 14.10 0.00 15.10 352.0 16.60 401.0 0.0 0
26.00 EXPD1422K26 13.00 0.00 13.20 373.0 16.70 388.0 0.0 0
27.00 EXPD1422K27 12.00 0.00 12.20 469.0 15.50 465.0 0.0 0
28.00 EXPD1422K28 11.20 0.00 12.10 204.0 13.50 231.0 0.0 0
29.00 EXPD1422K29 10.60 0.00 11.10 201.0 12.60 139.0 0.0 0
30.00 EXPD1422K30 9.70 0.00 10.30 21.0 11.20 394.0 0.0 0
31.00 EXPD1422K31 8.80 0.00 9.40 30.0 10.30 387.0 0.0 0
32.00 EXPD1422K32 7.70 0.00 8.40 45.0 9.20 395.0 0.0 0
33.00 EXPD1422K33 6.70 0.00 7.40 62.0 8.20 382.0 0.0 0
34.00 EXPD1422K34 5.80 0.00 6.40 47.0 7.20 518.0 0.0 0
35.00 EXPD1422K35 4.90 0.00 5.50 44.0 6.30 535.0 0.0 0
36.00 EXPD1422K36 5.40 1.40 4.50 45.0 5.30 632.0 1.0 1
37.00 EXPD1422K37 2.35 -1.35 3.60 107.0 4.40 798.0 12.0 50
38.00 EXPD1422K38 2.30 -0.55 2.85 35.0 3.30 947.0 20.0 141
39.00 EXPD1422K39 2.30 0.00 2.10 24.0 2.60 1036.0 64.0 338
40.00 EXPD1422K40 1.75 0.15 1.45 83.0 1.60 512.0 51.0 480
41.00 EXPD1422K41 1.16 0.00 0.95 190.0 1.10 545.0 2.0 550
42.00 EXPD1422K42 0.70 0.05 0.60 176.0 0.80 764.0 6.0 1,454
43.00 EXPD1422K43 0.42 -0.01 0.35 62.0 0.50 88.0 8.0 2,369
44.00 EXPD1422K44 0.27 0.00 0.15 754.0 0.40 973.0 9.0 545
45.00 EXPD1422K45 0.16 0.11 0.05 779.0 0.25 632.0 7.0 428
46.00 EXPD1422K46 0.10 0.00 0.05 214.0 0.20 670.0 250.0 484
47.00 EXPD1422K47 0.05 -0.05 0.05 10.0 0.15 574.0 2.0 230
48.00 EXPD1422K48 0.03 -0.07 0.05 43.0 0.10 790.0 20.0 536
49.00 EXPD1422K49 0.06 0.01 0.05 75.0 0.10 565.0 19.0 435
50.00 EXPD1422K50 0.12 0.07 0.05 32.0 0.10 734.0 25.0 111
55.00 EXPD1422K55 0.04 -0.01 0.05 1139.0 0.05 3.0 25.0 2,228
60.00 EXPD1422K60 0.05 0.00 0.05 13.0 0.05 268.0 0.0 0

Put Options: EXPD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 EXPD1422W25 0.05 0.00 0.05 10.0 0.05 186.0 0.0 0
26.00 EXPD1422W26 0.05 0.00 0.05 20.0 0.05 160.0 0.0 0
27.00 EXPD1422W27 0.05 0.00 0.05 30.0 0.05 153.0 0.0 0
28.00 EXPD1422W28 0.05 0.00 0.05 10.0 0.05 170.0 0.0 0
29.00 EXPD1422W29 0.05 0.00 0.05 10.0 0.05 35.0 0.0 0
30.00 EXPD1422W30 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
31.00 EXPD1422W31 0.05 -0.05 0.05 331.0 0.10 810.0 1.0 20
32.00 EXPD1422W32 0.12 0.02 0.05 10.0 0.10 828.0 4.0 53
33.00 EXPD1422W33 0.05 0.00 0.05 10.0 0.15 904.0 0.0 0
34.00 EXPD1422W34 0.10 0.00 0.05 179.0 0.20 759.0 3.0 3
35.00 EXPD1422W35 0.30 0.25 0.05 679.0 0.25 691.0 50.0 133
36.00 EXPD1422W36 0.27 0.00 0.05 1172.0 0.30 1372.0 2.0 90
37.00 EXPD1422W37 0.24 0.00 0.15 938.0 0.40 1491.0 1.0 332
38.00 EXPD1422W38 0.45 0.07 0.35 595.0 0.55 1092.0 2.0 355
39.00 EXPD1422W39 0.65 0.07 0.60 461.0 0.75 558.0 7.0 2,390
40.00 EXPD1422W40 1.00 0.00 0.90 605.0 1.10 432.0 10.0 661
41.00 EXPD1422W41 1.50 0.00 1.40 720.0 1.60 390.0 129.0 486
42.00 EXPD1422W42 1.95 -0.15 2.05 392.0 2.25 367.0 30.0 593
43.00 EXPD1422W43 2.91 0.41 2.55 952.0 3.00 57.0 4.0 409
44.00 EXPD1422W44 5.49 2.19 3.40 850.0 3.90 175.0 8.0 130
45.00 EXPD1422W45 4.40 0.20 4.00 690.0 4.80 45.0 12.0 75
46.00 EXPD1422W46 3.10 -2.00 4.90 688.0 5.70 34.0 7.0 84
47.00 EXPD1422W47 3.90 -2.20 5.90 583.0 6.70 65.0 9.0 50
48.00 EXPD1422W48 4.30 -2.80 6.90 580.0 7.70 97.0 10.0 10
49.00 EXPD1422W49 6.20 -1.90 7.80 611.0 8.70 151.0 50.0 18
50.00 EXPD1422W50 8.20 -0.30 8.70 49.0 9.70 62.0 30.0 30
55.00 EXPD1422W55 13.00 0.00 12.90 547.0 15.80 469.0 0.0 0
60.00 EXPD1422W60 18.40 0.00 18.00 301.0 20.20 244.0 0.0 0