Expedia Inc Del $86.41

down -0.58


22/8/2014 10:00 AM  |  NASDAQ : EXPE  
Industries : Leisure / Lodging
Last Trade: 86.41
Trade Time: Aug 22 10:00 AM Eastern Daylight Time
Change: -0.58 (-0.67 %)
Prev Close: 86.99
Open: 87.15
Bid: 86.38
Ask: 86.42
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EXPE Trend Analysis - it has outperformed the S&P 500 by 61%
Options:

Call Options: EXPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 EXPE1422H60 26.80 0.00 26.60 31.0 26.90 114.0 0.0 0
65.00 EXPE1422H65 21.80 0.00 21.60 35.0 21.90 51.0 0.0 0
70.00 EXPE1422H70 16.80 0.00 16.60 41.0 16.90 51.0 0.0 0
71.00 EXPE1422H71 15.80 0.00 15.60 35.0 15.90 51.0 0.0 0
71.50 EXPE1422H71.5 15.30 0.00 15.10 35.0 15.40 51.0 0.0 0
72.00 EXPE1422H72 14.80 0.00 14.60 35.0 14.90 51.0 0.0 0
72.50 EXPE1422H72.5 14.30 0.00 14.10 35.0 14.40 51.0 0.0 0
73.00 EXPE1422H73 13.80 0.00 13.60 36.0 13.90 51.0 0.0 0
73.50 EXPE1422H73.5 13.30 0.00 13.10 36.0 13.40 51.0 0.0 0
74.00 EXPE1422H74 12.80 0.00 12.60 36.0 12.90 51.0 0.0 0
74.50 EXPE1422H74.5 12.30 0.00 12.10 57.0 12.40 72.0 0.0 0
75.00 EXPE1422H75 11.80 0.00 11.60 57.0 11.90 72.0 0.0 0
76.00 EXPE1422H76 9.26 -1.54 10.60 96.0 10.90 158.0 15.0 15
77.00 EXPE1422H77 9.80 0.00 9.60 36.0 9.90 51.0 0.0 0
78.00 EXPE1422H78 8.80 0.00 8.60 36.0 8.90 51.0 0.0 0
79.00 EXPE1422H79 7.70 0.00 7.60 36.0 7.90 58.0 0.0 0
80.00 EXPE1422H80 6.00 0.00 6.60 53.0 6.90 53.0 0.0 0
81.00 EXPE1422H81 5.10 0.00 5.00 213.0 6.30 183.0 0.0 0
82.00 EXPE1422H82 4.50 0.40 4.00 1190.0 5.30 818.0 1.0 1
83.00 EXPE1422H83 3.40 0.30 3.00 1164.0 4.30 935.0 5.0 8
84.00 EXPE1422H84 1.50 -0.65 2.00 1183.0 3.30 1016.0 8.0 7
85.00 EXPE1422H85 1.40 -0.40 1.10 1165.0 2.20 949.0 10.0 60
86.00 EXPE1422H86 0.99 0.00 0.40 1437.0 1.20 387.0 36.0 532
87.00 EXPE1422H87 0.45 0.00 0.10 1408.0 0.45 1831.0 14.0 126
88.00 EXPE1422H88 0.20 0.01 0.05 10.0 0.20 1757.0 9.0 223
89.00 EXPE1422H89 0.35 0.30 0.05 5.0 0.25 1844.0 91.0 91
90.00 EXPE1422H90 0.09 0.04 0.05 5.0 0.25 1569.0 10.0 37
91.00 EXPE1422H91 0.10 0.05 0.05 5.0 0.20 2.0 8.0 8
92.00 EXPE1422H92 0.08 -0.12 0.05 5.0 0.20 738.0 5.0 5
93.00 EXPE1422H93 0.20 0.00 0.05 5.0 0.20 179.0 0.0 0
94.00 EXPE1422H94 0.10 -0.10 0.05 5.0 0.15 2.0 2.0 2
95.00 EXPE1422H95 0.10 -0.10 0.05 5.0 0.20 813.0 2.0 2
96.00 EXPE1422H96 0.20 0.00 0.05 5.0 0.20 184.0 0.0 0
97.00 EXPE1422H97 0.20 0.00 0.05 5.0 0.20 154.0 0.0 0
98.00 EXPE1422H98 0.20 0.00 0.05 10.0 0.20 150.0 0.0 0
99.00 EXPE1422H99 0.20 0.00 0.00 0.0 0.20 184.0 0.0 0
100.00 EXPE1422H100 0.20 0.00 0.00 0.0 0.20 184.0 0.0 0
101.00 EXPE1422H101 0.20 0.00 0.00 0.0 0.20 213.0 0.0 0
102.00 EXPE1422H102 0.20 0.00 0.00 0.0 0.20 188.0 0.0 0
103.00 EXPE1422H103 0.20 0.00 0.00 0.0 0.20 194.0 0.0 0
104.00 EXPE1422H104 0.20 0.00 0.00 0.0 0.20 127.0 0.0 0
105.00 EXPE1422H105 0.20 0.00 0.00 0.0 0.20 188.0 0.0 0
106.00 EXPE1422H106 0.20 0.00 0.00 0.0 0.20 194.0 0.0 0
110.00 EXPE1422H110 0.20 0.00 0.00 0.0 0.20 644.0 0.0 0

Put Options: EXPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 EXPE1422T60 0.20 0.00 0.00 0.0 0.20 591.0 0.0 0
65.00 EXPE1422T65 0.20 0.00 0.00 0.0 0.20 194.0 0.0 0
70.00 EXPE1422T70 0.20 0.00 0.00 0.0 0.20 194.0 0.0 0
71.00 EXPE1422T71 0.20 0.00 0.00 0.0 0.20 194.0 0.0 0
71.50 EXPE1422T71.5 0.20 0.00 0.00 0.0 0.20 194.0 0.0 0
72.00 EXPE1422T72 0.20 0.00 0.00 0.0 0.20 194.0 0.0 0
72.50 EXPE1422T72.5 0.20 0.00 0.00 0.0 0.20 200.0 0.0 0
73.00 EXPE1422T73 0.20 0.00 0.00 0.0 0.20 200.0 0.0 0
73.50 EXPE1422T73.5 0.20 0.00 0.05 10.0 0.20 175.0 0.0 0
74.00 EXPE1422T74 0.20 0.00 0.05 10.0 0.20 200.0 0.0 0
74.50 EXPE1422T74.5 0.20 0.00 0.05 10.0 0.20 202.0 0.0 0
75.00 EXPE1422T75 0.20 0.00 0.05 10.0 0.20 169.0 0.0 0
76.00 EXPE1422T76 0.20 0.00 0.05 10.0 0.20 148.0 0.0 0
77.00 EXPE1422T77 0.20 0.00 0.05 5.0 0.20 167.0 0.0 0
78.00 EXPE1422T78 0.20 0.00 0.05 5.0 0.20 160.0 0.0 0
79.00 EXPE1422T79 0.20 0.00 0.05 5.0 0.20 294.0 0.0 0
80.00 EXPE1422T80 0.15 0.00 0.05 5.0 0.15 1140.0 5.0 5
81.00 EXPE1422T81 0.15 -0.10 0.15 20.0 0.25 1512.0 10.0 10
82.00 EXPE1422T82 0.15 -0.10 0.15 5.0 0.25 1513.0 5.0 23
83.00 EXPE1422T83 0.09 -0.01 0.05 610.0 0.25 1615.0 100.0 138
84.00 EXPE1422T84 0.05 0.00 0.05 4.0 0.15 1273.0 20.0 176
85.00 EXPE1422T85 0.05 -0.11 0.05 2.0 0.20 2223.0 9.0 347
86.00 EXPE1422T86 0.16 -0.04 0.10 10.0 0.15 10.0 10.0 159
87.00 EXPE1422T87 0.88 0.00 0.25 1472.0 1.10 1344.0 1.0 9
88.00 EXPE1422T88 3.70 2.60 0.90 1057.0 2.05 1461.0 16.0 16
89.00 EXPE1422T89 2.00 0.00 1.85 509.0 3.10 726.0 0.0 0
90.00 EXPE1422T90 2.95 0.00 2.80 248.0 4.00 435.0 0.0 0
91.00 EXPE1422T91 3.90 0.00 3.80 241.0 5.00 300.0 0.0 0
92.00 EXPE1422T92 4.70 0.00 4.80 233.0 6.00 303.0 0.0 0
93.00 EXPE1422T93 5.80 0.00 6.10 67.0 6.40 20.0 0.0 0
94.00 EXPE1422T94 6.80 0.00 7.10 57.0 7.40 33.0 0.0 0
95.00 EXPE1422T95 7.90 0.00 8.10 51.0 8.40 35.0 0.0 0
96.00 EXPE1422T96 8.90 0.00 9.10 55.0 9.40 35.0 0.0 0
97.00 EXPE1422T97 9.90 0.00 10.10 55.0 10.40 35.0 0.0 0
98.00 EXPE1422T98 10.80 0.00 11.10 41.0 11.40 25.0 0.0 0
99.00 EXPE1422T99 11.80 0.00 12.10 41.0 12.40 25.0 0.0 0
100.00 EXPE1422T100 12.70 0.00 13.10 41.0 13.40 25.0 0.0 0
101.00 EXPE1422T101 13.70 0.00 14.10 41.0 14.40 25.0 0.0 0
102.00 EXPE1422T102 14.50 0.00 15.10 41.0 15.40 25.0 0.0 0
103.00 EXPE1422T103 15.50 0.00 16.10 41.0 16.40 25.0 0.0 0
104.00 EXPE1422T104 16.50 0.00 17.10 41.0 17.40 25.0 0.0 0
105.00 EXPE1422T105 17.70 0.00 18.10 41.0 18.40 25.0 0.0 0
106.00 EXPE1422T106 18.60 0.00 19.10 41.0 19.40 25.0 0.0 0
110.00 EXPE1422T110 22.70 0.00 23.20 20.0 23.40 20.0 0.0 0
Trading Center