Expedia Inc Del $85.16

down -0.75


19/9/2014 04:00 PM  |  NASDAQ : EXPE  
Industries : Leisure / Lodging
Last Trade: 85.16
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.75 (-0.87 %)
Prev Close: 85.91
Open: 86.44
Bid: 85.16
Ask: 85.17
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 44%
Options:

Call Options: EXPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EXPE1420I55 30.70 0.00 29.40 528.0 30.60 439.0 3.0 3
60.00 EXPE1420I60 24.00 0.00 24.00 36.0 26.00 1.0 0.0 0
62.50 EXPE1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 EXPE1420I65 19.30 0.00 18.80 57.0 20.80 90.0 0.0 0
67.50 EXPE1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 EXPE1420I70 17.31 2.81 14.40 428.0 15.60 409.0 10.0 10
70.00 EXPE1426I70 14.50 0.00 14.00 61.0 16.80 375.0 0.0 0
70.50 EXPE1420I70.5 13.70 0.00 13.70 48.0 15.00 39.0 0.0 0
71.00 EXPE1420I71 13.20 0.00 12.80 36.0 15.00 1.0 0.0 0
71.50 EXPE1420I71.5 12.70 0.00 12.40 36.0 14.40 19.0 0.0 0
72.00 EXPE1420I72 12.00 0.00 11.90 36.0 13.90 19.0 0.0 0
72.50 EXPE1420I72.5 14.50 2.50 11.90 408.0 13.10 399.0 8.0 2
73.00 EXPE1420I73 11.00 0.00 11.40 75.0 12.60 88.0 0.0 0
73.50 EXPE1420I73.5 10.60 0.00 10.50 75.0 12.10 66.0 0.0 0
74.00 EXPE1420I74 10.10 0.00 10.40 133.0 11.60 143.0 0.0 0
74.50 EXPE1420I74.5 10.00 0.00 9.90 138.0 11.10 129.0 0.0 0
75.00 EXPE1420I75 10.10 0.10 9.20 492.0 10.60 77.0 16.0 65
75.00 EXPE1426I75 10.00 0.00 9.40 184.0 10.60 173.0 0.0 0
76.00 EXPE1420I76 8.80 0.00 8.40 133.0 9.60 143.0 0.0 0
77.00 EXPE1426I77 8.30 0.00 7.40 218.0 8.60 153.0 0.0 0
77.50 EXPE1420I77.5 9.40 1.60 6.90 1322.0 8.10 352.0 10.0 180
78.00 EXPE1426I78 7.30 0.00 6.40 215.0 7.60 159.0 0.0 0
79.00 EXPE1420I79 5.80 0.00 5.40 376.0 6.60 136.0 0.0 0
79.00 EXPE1426I79 6.30 0.00 5.50 230.0 6.60 143.0 0.0 0
80.00 EXPE1420I80 5.20 -0.70 4.70 1009.0 5.60 886.0 30.0 896
80.00 EXPE1426I80 5.10 0.00 4.50 174.0 5.70 91.0 0.0 0
81.00 EXPE1420I81 3.95 -0.05 3.40 905.0 4.60 392.0 20.0 30
81.00 EXPE1426I81 4.40 0.00 3.60 189.0 4.70 166.0 0.0 0
82.00 EXPE1426I82 3.70 0.00 2.70 1170.0 3.70 766.0 0.0 0
82.50 EXPE1420I82.5 2.13 -0.97 2.60 139.0 3.00 660.0 18.0 698
83.00 EXPE1426I83 2.50 -0.30 2.00 1152.0 2.85 951.0 10.0 20
84.00 EXPE1420I84 2.05 0.20 0.50 1138.0 1.60 376.0 3.0 31
84.00 EXPE1426I84 1.45 -0.80 1.80 10.0 2.05 1172.0 24.0 89
85.00 EXPE1420I85 0.39 -0.81 0.10 15.0 0.50 73.0 174.0 885
85.00 EXPE1426I85 1.03 -0.62 1.05 24.0 1.35 559.0 73.0 50
86.00 EXPE1420I86 0.03 -0.52 0.05 48.0 0.05 137.0 40.0 241
86.00 EXPE1426I86 0.73 -0.37 0.65 22.0 0.85 588.0 25.0 123
87.00 EXPE1426I87 0.40 -0.30 0.35 21.0 0.50 553.0 61.0 73
87.50 EXPE1420I87.5 0.03 -0.07 0.05 712.0 0.05 20.0 55.0 3,255
88.00 EXPE1426I88 0.15 -0.20 0.10 957.0 0.25 426.0 5.0 49
89.00 EXPE1420I89 0.04 -0.11 0.05 10.0 0.05 432.0 10.0 554
89.00 EXPE1426I89 0.10 -0.10 0.05 915.0 0.15 507.0 8.0 16
90.00 EXPE1420I90 0.03 -0.02 0.05 4.0 0.05 453.0 20.0 3,878
90.00 EXPE1426I90 0.29 0.24 0.05 410.0 0.10 465.0 1.0 4
91.00 EXPE1420I91 0.09 -0.01 0.05 1.0 0.10 1203.0 1.0 122
91.00 EXPE1426I91 0.04 -0.01 0.05 2.0 0.05 133.0 3.0 13
92.00 EXPE1426I92 0.20 -0.05 0.05 10.0 0.05 108.0 3.0 3
92.50 EXPE1420I92.5 0.09 -0.01 0.05 25.0 0.10 1581.0 5.0 767
93.00 EXPE1426I93 0.55 0.30 0.05 10.0 0.05 61.0 9.0 9
94.00 EXPE1420I94 0.05 -0.05 0.05 3.0 0.10 1274.0 3.0 65
94.00 EXPE1426I94 0.25 0.00 0.05 10.0 0.05 58.0 0.0 0
95.00 EXPE1420I95 0.06 -0.04 0.05 3.0 0.10 1103.0 5.0 383
95.00 EXPE1426I95 0.30 0.00 0.05 90.0 0.05 58.0 0.0 0
96.00 EXPE1420I96 0.02 -0.08 0.05 1.0 0.10 946.0 4.0 20
96.00 EXPE1426I96 0.25 0.00 0.05 51.0 0.05 46.0 0.0 0
97.00 EXPE1426I97 0.25 0.00 0.05 11.0 0.05 48.0 0.0 0
97.50 EXPE1420I97.5 0.10 0.00 0.05 314.0 0.10 147.0 0.0 0
98.00 EXPE1426I98 0.25 0.00 0.00 0.0 0.05 60.0 0.0 0
99.00 EXPE1420I99 0.10 0.00 0.05 22.0 0.10 365.0 0.0 0
99.00 EXPE1426I99 0.25 0.00 0.00 0.0 0.05 60.0 0.0 0
100.00 EXPE1420I100 0.02 -0.08 0.05 5.0 0.10 870.0 5.0 19
100.00 EXPE1426I100 0.25 0.00 0.00 0.0 0.05 59.0 0.0 0
101.00 EXPE1420I101 0.10 0.00 0.05 25.0 0.10 374.0 0.0 0
101.00 EXPE1426I101 0.25 0.00 0.00 0.0 0.05 59.0 0.0 0
102.00 EXPE1420I102 0.10 0.00 0.05 10.0 0.10 961.0 3.0 3
102.00 EXPE1426I102 0.25 0.00 0.00 0.0 0.05 60.0 0.0 0
103.00 EXPE1420I103 0.10 0.00 0.05 10.0 0.10 310.0 6.0 6
104.00 EXPE1420I104 0.10 0.00 0.10 3.0 0.10 655.0 3.0 3
105.00 EXPE1420I105 0.02 -0.03 0.05 3.0 0.10 933.0 1.0 45
105.00 EXPE1426I105 0.25 0.00 0.00 0.0 0.25 122.0 0.0 0
110.00 EXPE1420I110 0.05 -0.05 0.05 3.0 0.10 946.0 3.0 8
110.00 EXPE1426I110 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
115.00 EXPE1420I115 0.10 0.00 0.00 0.0 0.10 188.0 0.0 0
115.00 EXPE1426I115 0.25 0.00 0.00 0.0 0.25 128.0 0.0 0
120.00 EXPE1420I120 0.10 0.00 0.00 0.0 0.10 188.0 0.0 0
120.00 EXPE1426I120 0.25 0.00 0.00 0.0 0.25 128.0 0.0 0
125.00 EXPE1420I125 0.10 0.00 0.00 0.0 0.10 184.0 0.0 0
125.00 EXPE1426I125 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
130.00 EXPE1420I130 0.10 0.00 0.00 0.0 0.10 283.0 0.0 0
130.00 EXPE1426I130 0.25 0.00 0.00 0.0 0.25 231.0 0.0 0

Put Options: EXPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EXPE1420U55 0.02 -0.03 0.05 291.0 0.05 96.0 6.0 26
60.00 EXPE1420U60 0.01 -0.09 0.05 3.0 0.10 930.0 5.0 38
62.50 EXPE1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 EXPE1420U65 0.04 -0.06 0.05 3.0 0.10 975.0 5.0 303
67.50 EXPE1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 EXPE1420U70 0.02 0.00 0.10 3.0 0.05 366.0 10.0 251
70.00 EXPE1426U70 0.25 0.00 0.00 0.0 0.25 143.0 0.0 0
70.50 EXPE1420U70.5 0.10 0.00 0.10 3.0 0.10 252.0 0.0 0
71.00 EXPE1420U71 0.15 0.05 0.10 3.0 0.10 672.0 3.0 3
71.50 EXPE1420U71.5 0.10 0.00 0.05 1.0 0.10 351.0 0.0 0
72.00 EXPE1420U72 0.10 0.00 0.05 55.0 0.10 350.0 0.0 0
72.50 EXPE1420U72.5 0.02 -0.03 0.05 4.0 0.05 299.0 2.0 102
73.00 EXPE1420U73 0.10 0.00 0.05 20.0 0.10 343.0 0.0 0
73.50 EXPE1420U73.5 0.10 0.00 0.05 81.0 0.10 357.0 0.0 0
74.00 EXPE1420U74 0.10 0.00 0.05 10.0 0.10 351.0 0.0 0
74.50 EXPE1420U74.5 0.10 0.00 0.05 3.0 0.10 345.0 0.0 0
75.00 EXPE1420U75 0.05 0.00 0.05 6.0 0.10 1228.0 2.0 298
75.00 EXPE1426U75 0.05 0.00 0.05 5.0 0.15 186.0 0.0 0
76.00 EXPE1420U76 0.05 -0.05 0.05 7.0 0.10 434.0 7.0 2
77.00 EXPE1426U77 0.05 0.00 0.05 85.0 0.15 474.0 0.0 0
77.50 EXPE1420U77.5 0.01 -0.04 0.05 3.0 0.05 629.0 9.0 261
78.00 EXPE1426U78 0.05 0.00 0.05 5.0 0.15 839.0 0.0 0
79.00 EXPE1420U79 0.07 -0.03 0.05 11.0 0.10 915.0 5.0 62
79.00 EXPE1426U79 0.05 0.00 0.05 5.0 0.15 1149.0 12.0 32
80.00 EXPE1420U80 0.02 -0.03 0.05 1.0 0.05 618.0 10.0 1,154
80.00 EXPE1426U80 0.06 0.01 0.05 10.0 0.15 716.0 14.0 205
81.00 EXPE1420U81 0.04 -0.06 0.05 10.0 0.05 138.0 10.0 79
81.00 EXPE1426U81 0.05 0.00 0.05 146.0 0.25 1178.0 10.0 10
82.00 EXPE1426U82 0.50 0.35 0.10 271.0 0.30 1342.0 15.0 59
82.50 EXPE1420U82.5 0.01 -0.04 0.05 3.0 0.05 615.0 3.0 599
83.00 EXPE1426U83 0.25 0.00 0.25 178.0 0.35 594.0 52.0 90
84.00 EXPE1420U84 0.02 -0.04 0.05 10.0 0.05 557.0 113.0 470
84.00 EXPE1426U84 0.75 0.30 0.45 321.0 0.70 1334.0 26.0 65
85.00 EXPE1420U85 0.04 -0.16 0.05 2.0 0.05 343.0 665.0 1,281
85.00 EXPE1426U85 0.93 0.07 0.85 155.0 1.00 141.0 81.0 98
86.00 EXPE1420U86 0.80 0.19 0.50 1021.0 0.95 1293.0 76.0 522
86.00 EXPE1426U86 1.71 0.61 1.40 46.0 1.65 507.0 29.0 82
87.00 EXPE1426U87 2.25 0.55 1.95 406.0 2.80 687.0 1.0 22
87.50 EXPE1420U87.5 2.10 0.15 2.00 392.0 2.30 307.0 32.0 235
88.00 EXPE1426U88 2.95 0.65 2.70 615.0 3.70 1373.0 10.0 39
89.00 EXPE1420U89 4.20 1.05 3.40 819.0 4.10 1016.0 5.0 62
89.00 EXPE1426U89 2.60 -0.50 3.50 419.0 4.70 1031.0 2.0 7
90.00 EXPE1420U90 5.40 1.18 4.40 671.0 5.60 968.0 10.0 165
90.00 EXPE1426U90 3.90 0.00 3.60 456.0 5.60 553.0 0.0 0
91.00 EXPE1420U91 5.66 0.96 4.80 745.0 5.80 60.0 3.0 8
91.00 EXPE1426U91 4.80 0.00 4.50 221.0 6.60 451.0 0.0 0
92.00 EXPE1426U92 5.70 0.00 5.30 171.0 7.60 405.0 0.0 0
92.50 EXPE1420U92.5 5.80 0.00 6.30 133.0 7.30 54.0 0.0 0
93.00 EXPE1426U93 5.70 0.00 6.40 180.0 8.60 450.0 0.0 0
94.00 EXPE1420U94 7.20 0.00 7.80 122.0 8.90 90.0 0.0 0
94.00 EXPE1426U94 7.30 0.00 7.30 160.0 9.60 209.0 0.0 0
95.00 EXPE1420U95 15.70 7.80 8.80 498.0 9.80 36.0 4.0 15
95.00 EXPE1426U95 8.30 0.00 8.30 170.0 10.60 179.0 0.0 0
96.00 EXPE1420U96 8.90 0.00 9.80 133.0 10.80 52.0 0.0 0
96.00 EXPE1426U96 9.50 0.00 9.40 242.0 11.60 220.0 0.0 0
97.00 EXPE1426U97 10.30 0.00 10.30 248.0 12.60 218.0 0.0 0
97.50 EXPE1420U97.5 10.10 0.00 11.30 119.0 12.40 82.0 0.0 0
98.00 EXPE1426U98 11.20 0.00 11.00 112.0 13.60 102.0 0.0 0
99.00 EXPE1420U99 11.40 0.00 12.00 112.0 14.60 217.0 0.0 0
99.00 EXPE1426U99 12.20 0.00 12.00 46.0 15.00 76.0 0.0 0
100.00 EXPE1420U100 20.60 7.40 13.20 109.0 15.00 106.0 188.0 188
100.00 EXPE1426U100 12.40 0.00 13.00 26.0 16.00 26.0 0.0 0
101.00 EXPE1420U101 13.30 0.00 14.00 35.0 17.00 33.0 0.0 0
101.00 EXPE1426U101 13.40 0.00 14.00 46.0 17.00 45.0 0.0 0
102.00 EXPE1420U102 14.30 0.00 15.00 55.0 18.00 102.0 0.0 0
102.00 EXPE1426U102 14.40 0.00 15.00 46.0 18.00 76.0 0.0 0
103.00 EXPE1420U103 15.30 0.00 16.00 26.0 19.00 92.0 0.0 0
104.00 EXPE1420U104 16.40 0.00 17.20 14.0 19.60 26.0 0.0 0
105.00 EXPE1420U105 17.60 0.00 18.00 88.0 21.00 106.0 0.0 0
105.00 EXPE1426U105 17.40 0.00 18.00 26.0 21.00 25.0 0.0 0
110.00 EXPE1420U110 23.30 0.00 23.00 102.0 26.00 102.0 0.0 0
110.00 EXPE1426U110 22.50 0.00 23.00 26.0 26.00 25.0 0.0 0
115.00 EXPE1420U115 28.00 0.00 28.00 57.0 31.20 102.0 0.0 0
115.00 EXPE1426U115 27.40 0.00 28.00 26.0 31.20 27.0 0.0 0
120.00 EXPE1420U120 32.30 0.00 33.00 57.0 35.90 102.0 0.0 0
120.00 EXPE1426U120 32.20 0.00 33.00 25.0 36.20 25.0 0.0 0
125.00 EXPE1420U125 37.30 0.00 38.00 36.0 40.90 26.0 0.0 0
125.00 EXPE1426U125 37.10 0.00 37.80 26.0 41.40 13.0 0.0 0
130.00 EXPE1420U130 42.40 0.00 42.70 50.0 46.20 59.0 0.0 0
130.00 EXPE1426U130 42.30 0.00 42.50 10.0 46.80 27.0 0.0 0
Trading Center