$83.51 -1.65 (-1.94%) Expedia Inc Del - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 83.51
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.65 (-1.94%)
Prev Close: 85.16
Open: 85.01
Bid: 83.49
Ask: 83.50
Options:

Call Options: EXPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 EXPE1426I70 14.00 0.00 12.70 83.0 14.20 329.0 0.0 0
75.00 EXPE1426I75 9.40 0.00 7.70 48.0 9.10 260.0 0.0 0
77.00 EXPE1426I77 7.40 0.00 5.70 194.0 7.10 343.0 0.0 0
78.00 EXPE1426I78 6.40 0.00 4.70 200.0 6.10 339.0 0.0 0
79.00 EXPE1426I79 5.50 0.00 3.80 185.0 5.10 344.0 0.0 0
80.00 EXPE1426I80 4.50 0.00 2.95 158.0 4.30 338.0 0.0 0
81.00 EXPE1426I81 3.60 0.00 2.05 798.0 3.20 895.0 0.0 0
82.00 EXPE1426I82 2.70 0.00 1.75 224.0 2.15 884.0 0.0 0
83.00 EXPE1426I83 1.00 -1.00 1.15 20.0 1.25 12.0 15.0 20
84.00 EXPE1426I84 0.70 -0.75 0.65 75.0 0.75 368.0 70.0 91
85.00 EXPE1426I85 0.30 -0.73 0.30 606.0 0.45 833.0 3.0 118
86.00 EXPE1426I86 0.73 0.00 0.15 328.0 0.30 1175.0 25.0 128
87.00 EXPE1426I87 0.40 0.00 0.05 679.0 0.30 1571.0 61.0 73
88.00 EXPE1426I88 0.15 0.00 0.05 6.0 0.35 1445.0 5.0 54
89.00 EXPE1426I89 0.10 0.00 0.05 915.0 0.20 987.0 8.0 24
90.00 EXPE1426I90 0.29 0.24 0.05 410.0 0.35 1338.0 1.0 4
91.00 EXPE1426I91 0.04 0.00 0.05 2.0 0.15 673.0 3.0 11
92.00 EXPE1426I92 0.20 0.15 0.05 10.0 0.25 903.0 3.0 3
93.00 EXPE1426I93 0.55 0.50 0.05 10.0 0.25 873.0 9.0 9
94.00 EXPE1426I94 0.05 0.00 0.05 10.0 0.35 222.0 0.0 0
95.00 EXPE1426I95 0.05 0.00 0.05 90.0 0.15 219.0 0.0 0
96.00 EXPE1426I96 0.05 0.00 0.05 51.0 0.15 237.0 0.0 0
97.00 EXPE1426I97 0.05 0.00 0.05 11.0 0.15 169.0 0.0 0
98.00 EXPE1426I98 0.05 0.00 0.00 0.0 0.15 120.0 0.0 0
99.00 EXPE1426I99 0.05 0.00 0.00 0.0 0.15 118.0 0.0 0
100.00 EXPE1426I100 0.05 0.00 0.00 0.0 0.15 105.0 0.0 0
101.00 EXPE1426I101 0.05 0.00 0.00 0.0 0.15 106.0 0.0 0
102.00 EXPE1426I102 0.05 0.00 0.00 0.0 0.15 106.0 0.0 0
105.00 EXPE1426I105 0.25 0.00 0.00 0.0 0.25 87.0 0.0 0
110.00 EXPE1426I110 0.25 0.00 0.00 0.0 0.25 87.0 0.0 0
115.00 EXPE1426I115 0.25 0.00 0.00 0.0 0.25 87.0 0.0 0
120.00 EXPE1426I120 0.25 0.00 0.00 0.0 0.25 94.0 0.0 0
125.00 EXPE1426I125 0.25 0.00 0.00 0.0 0.25 94.0 0.0 0
130.00 EXPE1426I130 0.25 0.00 0.00 0.0 0.25 278.0 0.0 0

Put Options: EXPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 EXPE1426U70 0.25 0.00 0.00 0.0 0.25 112.0 0.0 0
75.00 EXPE1426U75 0.15 0.00 0.05 5.0 0.25 169.0 0.0 0
77.00 EXPE1426U77 0.15 0.00 0.05 85.0 0.25 521.0 0.0 0
78.00 EXPE1426U78 0.15 0.00 0.05 5.0 0.20 837.0 0.0 0
79.00 EXPE1426U79 0.05 -0.10 0.05 5.0 0.20 691.0 12.0 32
80.00 EXPE1426U80 0.11 0.05 0.05 10.0 0.25 749.0 10.0 216
81.00 EXPE1426U81 0.20 0.15 0.15 10.0 0.20 5.0 9.0 10
82.00 EXPE1426U82 0.33 0.23 0.30 502.0 0.55 919.0 24.0 59
83.00 EXPE1426U83 0.95 0.68 0.60 335.0 0.90 1707.0 17.0 118
84.00 EXPE1426U84 1.41 0.66 1.10 167.0 1.35 972.0 16.0 86
85.00 EXPE1426U85 0.90 -0.03 1.75 73.0 2.45 1518.0 8.0 172
86.00 EXPE1426U86 1.71 0.00 2.50 645.0 3.40 846.0 29.0 94
87.00 EXPE1426U87 2.25 0.25 3.20 379.0 4.40 915.0 1.0 22
88.00 EXPE1426U88 2.95 0.25 4.20 21.0 5.30 897.0 10.0 39
89.00 EXPE1426U89 2.60 -0.90 5.30 167.0 5.70 402.0 3.0 7
90.00 EXPE1426U90 3.60 0.00 4.70 369.0 7.30 426.0 0.0 0
91.00 EXPE1426U91 4.50 0.00 5.70 369.0 8.30 455.0 0.0 0
92.00 EXPE1426U92 5.30 0.00 6.70 175.0 9.30 384.0 0.0 0
93.00 EXPE1426U93 6.40 0.00 7.70 199.0 10.30 409.0 0.0 0
94.00 EXPE1426U94 7.30 0.00 8.70 180.0 11.30 232.0 0.0 0
95.00 EXPE1426U95 8.30 0.00 9.70 207.0 12.30 223.0 0.0 0
96.00 EXPE1426U96 9.40 0.00 10.70 252.0 13.30 304.0 0.0 0
97.00 EXPE1426U97 10.30 0.00 11.70 58.0 14.30 281.0 0.0 0
98.00 EXPE1426U98 11.00 0.00 12.70 42.0 15.30 23.0 0.0 0
99.00 EXPE1426U99 12.00 0.00 13.50 29.0 16.30 254.0 0.0 0
100.00 EXPE1426U100 13.00 0.00 14.70 23.0 17.30 27.0 0.0 0
101.00 EXPE1426U101 14.00 0.00 15.70 23.0 18.30 25.0 0.0 0
102.00 EXPE1426U102 15.00 0.00 16.70 23.0 19.30 25.0 0.0 0
105.00 EXPE1426U105 18.00 0.00 19.60 10.0 22.50 34.0 0.0 0
110.00 EXPE1426U110 23.00 0.00 24.60 23.0 27.30 13.0 0.0 0
115.00 EXPE1426U115 28.00 0.00 29.70 23.0 33.10 31.0 0.0 0
120.00 EXPE1426U120 33.00 0.00 34.70 14.0 37.70 26.0 0.0 0
125.00 EXPE1426U125 37.80 0.00 39.70 14.0 42.70 26.0 0.0 0
130.00 EXPE1426U130 42.50 0.00 44.70 13.0 47.70 26.0 0.0 0