$85.64 +0.95 (1.12%) Expedia Inc Del - NASDAQ

Nov. 24, 2014 | 01:45 PM
Last Trade: 85.64
Trade Time: Nov 24 01:45 PM Eastern Daylight Time
Change: +0.95 (1.12%)
Prev Close: 84.69
Open: 84.89
Bid: 85.60
Ask: 85.62
Options:

Call Options: EXPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EXPE1428K55 29.20 0.00 28.60 311.0 31.10 216.0 0.0 0
60.00 EXPE1428K60 22.80 0.00 25.00 20.0 26.40 49.0 0.0 0
62.50 EXPE1428K62.5 20.10 0.00 21.20 69.0 24.50 81.0 0.0 0
65.00 EXPE1428K65 17.60 0.00 20.00 11.0 22.00 253.0 0.0 0
67.50 EXPE1428K67.5 10.20 -4.90 16.00 94.0 19.30 300.0 12.0 12
68.00 EXPE1428K68 14.60 0.00 15.60 67.0 19.00 257.0 0.0 0
68.50 EXPE1428K68.5 14.10 0.00 15.10 67.0 18.50 247.0 0.0 0
69.00 EXPE1428K69 13.60 0.00 16.00 20.0 17.20 221.0 0.0 0
69.50 EXPE1428K69.5 13.50 0.00 15.50 20.0 16.70 221.0 0.0 0
70.00 EXPE1428K70 12.70 0.00 15.00 20.0 16.20 199.0 0.0 0
70.50 EXPE1428K70.5 8.00 -4.30 13.20 61.0 15.70 64.0 3.0 3
71.00 EXPE1428K71 10.60 -1.20 12.60 61.0 15.20 64.0 7.0 7
71.50 EXPE1428K71.5 11.30 0.00 13.50 20.0 14.70 195.0 0.0 0
72.00 EXPE1428K72 10.80 0.00 11.60 67.0 14.20 150.0 0.0 0
72.50 EXPE1428K72.5 10.20 0.00 12.50 20.0 13.60 64.0 0.0 0
73.00 EXPE1428K73 14.70 4.50 11.20 79.0 13.20 209.0 5.0 1
73.50 EXPE1428K73.5 8.20 -1.10 10.70 79.0 12.70 257.0 7.0 7
74.00 EXPE1428K74 8.80 0.00 11.00 20.0 12.10 199.0 1.0 12
74.50 EXPE1428K74.5 7.70 -0.60 10.00 79.0 11.90 209.0 18.0 18
75.00 EXPE1428K75 10.40 2.60 10.10 20.0 11.10 762.0 21.0 10
76.00 EXPE1428K76 7.10 0.00 8.50 154.0 10.10 218.0 0.0 0
77.00 EXPE1428K77 6.20 0.20 7.50 144.0 9.30 178.0 13.0 13
78.00 EXPE1428K78 8.00 3.10 6.50 143.0 8.30 203.0 5.0 14
79.00 EXPE1428K79 8.70 4.20 6.10 20.0 7.10 216.0 10.0 10
80.00 EXPE1428K80 8.00 3.70 5.10 84.0 6.10 229.0 3.0 15
81.00 EXPE1428K81 4.20 0.80 3.70 96.0 5.10 236.0 5.0 10
82.00 EXPE1428K82 5.10 2.45 3.10 20.0 4.20 646.0 16.0 51
83.00 EXPE1428K83 2.65 0.80 2.25 217.0 3.20 448.0 10.0 10
84.00 EXPE1428K84 1.75 0.00 1.80 84.0 2.30 289.0 10.0 37
85.00 EXPE1428K85 1.15 0.21 1.15 14.0 1.50 1042.0 23.0 82
86.00 EXPE1428K86 0.65 0.15 0.60 34.0 0.65 3.0 141.0 84
87.00 EXPE1428K87 0.40 0.15 0.30 24.0 0.40 398.0 122.0 39
88.00 EXPE1428K88 0.29 0.00 0.10 724.0 0.25 180.0 16.0 48
89.00 EXPE1428K89 0.25 0.00 0.05 389.0 0.30 1372.0 10.0 35
90.00 EXPE1428K90 0.72 0.67 0.05 21.0 0.25 1128.0 2.0 19
91.00 EXPE1428K91 0.30 0.25 0.05 89.0 0.30 1501.0 7.0 36
92.00 EXPE1428K92 0.20 0.00 0.05 10.0 0.25 694.0 0.0 0
93.00 EXPE1428K93 0.25 0.00 0.05 10.0 0.30 325.0 0.0 0
94.00 EXPE1428K94 0.30 0.00 0.05 126.0 0.35 314.0 0.0 0
95.00 EXPE1428K95 0.30 0.00 0.05 24.0 0.35 305.0 0.0 0
96.00 EXPE1428K96 0.30 0.00 0.05 341.0 0.30 213.0 0.0 0
97.00 EXPE1428K97 0.40 0.00 0.05 34.0 0.45 253.0 0.0 0
98.00 EXPE1428K98 0.40 0.00 0.05 22.0 0.45 253.0 0.0 0
99.00 EXPE1428K99 0.20 -0.30 0.05 10.0 0.50 263.0 10.0 10
100.00 EXPE1428K100 0.20 -0.10 0.05 46.0 0.35 210.0 10.0 10
101.00 EXPE1428K101 0.15 -0.35 0.05 10.0 0.50 263.0 20.0 20
102.00 EXPE1428K102 0.45 0.00 0.00 0.0 0.50 208.0 0.0 0
105.00 EXPE1428K105 0.65 0.00 0.00 0.0 0.50 225.0 0.0 0
110.00 EXPE1428K110 0.50 0.00 0.00 0.0 0.50 507.0 0.0 0

Put Options: EXPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EXPE1428W55 0.50 0.00 0.05 268.0 0.50 707.0 0.0 0
60.00 EXPE1428W60 0.65 0.15 0.10 180.0 0.50 200.0 10.0 10
62.50 EXPE1428W62.5 0.50 0.00 0.15 1012.0 0.50 147.0 4.0 4
65.00 EXPE1428W65 0.70 0.20 0.05 110.0 0.15 74.0 4.0 5
67.50 EXPE1428W67.5 1.10 0.60 0.05 90.0 0.25 129.0 3.0 18
68.00 EXPE1428W68 0.75 0.00 0.05 21.0 0.50 222.0 0.0 0
68.50 EXPE1428W68.5 0.75 0.00 0.05 34.0 0.50 222.0 0.0 0
69.00 EXPE1428W69 0.50 0.00 0.05 34.0 0.50 212.0 0.0 0
69.50 EXPE1428W69.5 3.00 2.50 0.05 34.0 0.50 147.0 16.0 16
70.00 EXPE1428W70 0.05 -0.15 0.05 1.0 0.20 219.0 1.0 19
70.50 EXPE1428W70.5 1.30 0.80 0.05 10.0 0.50 130.0 10.0 10
71.00 EXPE1428W71 0.75 0.00 0.05 10.0 0.50 209.0 0.0 0
71.50 EXPE1428W71.5 4.00 3.80 0.05 10.0 0.35 144.0 3.0 3
72.00 EXPE1428W72 1.20 1.00 0.05 82.0 0.10 58.0 93.0 95
72.50 EXPE1428W72.5 0.15 -0.15 0.05 88.0 0.25 920.0 1.0 204
73.00 EXPE1428W73 2.30 2.00 0.05 39.0 0.35 915.0 109.0 119
73.50 EXPE1428W73.5 0.35 0.00 0.05 10.0 0.30 193.0 0.0 0
74.00 EXPE1428W74 0.35 0.00 0.05 10.0 0.30 199.0 0.0 0
74.50 EXPE1428W74.5 0.45 0.00 0.05 10.0 0.40 223.0 0.0 0
75.00 EXPE1428W75 2.69 2.34 0.05 10.0 0.40 179.0 6.0 6
76.00 EXPE1428W76 2.40 1.90 0.05 43.0 0.45 611.0 32.0 32
77.00 EXPE1428W77 0.16 0.00 0.05 290.0 0.15 485.0 25.0 16
78.00 EXPE1428W78 0.50 0.25 0.05 350.0 0.15 523.0 8.0 8
79.00 EXPE1428W79 0.15 0.00 0.10 173.0 0.20 1196.0 156.0 2
80.00 EXPE1428W80 0.10 -0.05 0.05 99.0 0.20 1360.0 40.0 230
81.00 EXPE1428W81 0.13 -0.10 0.10 102.0 0.30 1559.0 1.0 13
82.00 EXPE1428W82 0.17 -0.11 0.05 340.0 0.30 1367.0 80.0 24
83.00 EXPE1428W83 0.20 -0.25 0.10 406.0 0.30 1045.0 75.0 120
84.00 EXPE1428W84 0.30 -0.45 0.25 155.0 0.35 129.0 28.0 30
85.00 EXPE1428W85 0.55 -0.60 0.55 12.0 0.65 136.0 52.0 241
86.00 EXPE1428W86 0.90 -1.00 1.00 10.0 1.15 354.0 14.0 73
87.00 EXPE1428W87 1.79 -0.67 1.60 115.0 2.00 700.0 10.0 84
88.00 EXPE1428W88 1.78 0.00 2.15 135.0 3.10 70.0 2.0 11
89.00 EXPE1428W89 2.40 0.00 3.00 57.0 4.10 70.0 0.0 0
90.00 EXPE1428W90 3.90 0.60 3.90 293.0 5.00 389.0 30.0 35
91.00 EXPE1428W91 4.20 0.00 4.90 26.0 6.00 1.0 9.0 9
92.00 EXPE1428W92 5.20 0.00 5.90 75.0 7.60 383.0 0.0 0
93.00 EXPE1428W93 6.30 0.00 6.90 79.0 8.50 358.0 0.0 0
94.00 EXPE1428W94 7.60 0.00 7.90 79.0 9.50 378.0 0.0 0
95.00 EXPE1428W95 10.20 0.00 8.80 11.0 10.50 157.0 10.0 0
96.00 EXPE1428W96 9.20 0.00 9.80 14.0 11.00 1.0 0.0 0
97.00 EXPE1428W97 10.30 0.00 10.80 11.0 12.90 57.0 0.0 0
98.00 EXPE1428W98 11.20 0.00 11.80 14.0 13.00 1.0 0.0 0
99.00 EXPE1428W99 12.10 0.00 12.80 14.0 14.00 1.0 0.0 0
100.00 EXPE1428W100 13.10 0.00 13.80 14.0 15.00 1.0 0.0 0
101.00 EXPE1428W101 14.10 0.00 14.00 15.0 17.10 33.0 0.0 0
102.00 EXPE1428W102 15.20 0.00 15.80 14.0 17.00 1.0 0.0 0
105.00 EXPE1428W105 18.10 0.00 17.90 25.0 21.60 10.0 0.0 0
110.00 EXPE1428W110 23.20 0.00 23.80 14.0 25.00 1.0 0.0 0