Expedia Inc Del $72.46

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : EXPE  
Industries : Leisure / Lodging
Last Trade: 72.46
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.02 (0.03 %)
Prev Close: 72.44
Open: 72.54
Bid: 72.45
Ask: 72.46
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EXPE Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: EXPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 EXPE1419D24 46.10 0.00 46.20 55.0 50.20 36.0 0.0 0
25.00 EXPE1419D25 44.90 0.00 45.20 41.0 49.20 44.0 0.0 0
26.00 EXPE1419D26 44.00 0.00 44.20 38.0 48.20 36.0 0.0 0
27.00 EXPE1419D27 43.00 0.00 43.20 52.0 47.20 44.0 0.0 0
28.00 EXPE1419D28 42.00 0.00 42.20 41.0 46.20 44.0 0.0 0
29.00 EXPE1419D29 41.10 0.00 41.20 41.0 45.20 36.0 0.0 0
30.00 EXPE1419D30 29.70 -10.40 40.20 64.0 44.20 86.0 1.0 10
31.00 EXPE1419D31 39.00 0.00 39.20 41.0 43.20 36.0 0.0 0
32.00 EXPE1419D32 38.00 0.00 38.20 41.0 41.90 36.0 0.0 0
33.00 EXPE1419D33 37.00 0.00 37.40 36.0 41.30 36.0 0.0 0
34.00 EXPE1419D34 19.90 -16.10 36.40 37.0 40.00 36.0 1.0 1
35.00 EXPE1419D35 35.30 0.00 35.30 36.0 38.90 36.0 0.0 0
36.00 EXPE1419D36 17.40 -16.80 34.50 36.0 38.30 44.0 19.0 11
37.00 EXPE1419D37 14.30 -19.40 33.90 41.0 36.60 9.0 3.0 3
38.00 EXPE1419D38 32.20 0.00 33.10 41.0 35.60 9.0 0.0 0
39.00 EXPE1419D39 31.20 0.00 32.20 41.0 34.70 19.0 0.0 0
40.00 EXPE1419D40 19.80 -10.60 31.00 63.0 33.60 86.0 1.0 29
41.00 EXPE1419D41 9.20 -20.00 29.90 44.0 32.50 42.0 4.0 4
42.00 EXPE1419D42 28.20 0.00 29.10 41.0 31.50 9.0 0.0 0
43.00 EXPE1419D43 8.00 -19.20 27.80 75.0 30.90 43.0 4.0 4
44.00 EXPE1419D44 11.80 -14.90 27.10 44.0 29.50 42.0 4.0 7
45.00 EXPE1419D45 19.20 -6.30 26.40 372.0 28.60 212.0 5.0 1
46.00 EXPE1419D46 9.60 -15.00 25.20 153.0 27.70 60.0 4.0 24
47.00 EXPE1419D47 14.27 -9.33 24.20 179.0 26.40 55.0 1.0 18
48.00 EXPE1419D48 25.10 2.90 22.70 89.0 25.90 43.0 11.0 87
49.00 EXPE1419D49 27.90 6.70 21.80 283.0 24.90 173.0 1.0 61
50.00 EXPE1419D50 21.67 0.00 21.50 575.0 22.70 322.0 1.0 9
55.00 EXPE1419D55 17.20 0.00 16.60 561.0 17.70 291.0 3.0 16
60.00 EXPE1419D60 11.98 -0.22 11.80 444.0 12.60 80.0 9.0 149
62.50 EXPE1419D62.5 5.80 -2.20 8.80 551.0 10.50 308.0 18.0 18
63.00 EXPE1419D63 7.50 0.00 8.30 551.0 10.00 413.0 0.0 0
63.50 EXPE1419D63.5 7.00 0.00 7.80 551.0 9.50 308.0 0.0 0
64.00 EXPE1419D64 6.50 0.00 7.30 551.0 9.00 308.0 0.0 0
64.50 EXPE1419D64.5 4.40 -2.70 7.10 575.0 8.10 44.0 20.0 20
65.00 EXPE1419D65 7.35 0.15 7.30 334.0 7.60 100.0 135.0 1,340
65.50 EXPE1419D65.5 5.00 0.00 5.90 764.0 7.50 434.0 0.0 0
66.00 EXPE1419D66 4.40 -0.10 5.40 804.0 6.90 440.0 8.0 10
66.50 EXPE1419D66.5 2.45 -1.65 5.00 935.0 6.50 838.0 277.0 262
67.00 EXPE1419D67 2.95 -0.65 4.50 799.0 6.00 713.0 16.0 16
67.50 EXPE1419D67.5 4.75 -0.05 4.50 830.0 5.10 88.0 1.0 1,500
68.00 EXPE1419D68 4.30 1.60 4.10 622.0 4.70 302.0 5.0 25
68.50 EXPE1419D68.5 3.80 0.00 3.00 966.0 4.40 836.0 271.0 294
69.00 EXPE1419D69 1.45 -1.05 2.55 894.0 3.90 716.0 2.0 79
69.50 EXPE1419D69.5 2.70 0.30 2.05 811.0 3.10 30.0 10.0 41
70.00 EXPE1419D70 2.55 0.50 2.35 42.0 2.60 83.0 153.0 4,575
70.50 EXPE1419D70.5 1.60 -0.20 1.20 921.0 2.10 53.0 1.0 88
71.00 EXPE1419D71 1.16 0.31 0.75 929.0 1.60 65.0 10.0 36
71.50 EXPE1419D71.5 1.00 0.35 0.85 33.0 1.10 71.0 55.0 252
72.00 EXPE1419D72 0.50 -0.50 0.35 185.0 0.60 156.0 518.0 55
72.50 EXPE1419D72.5 0.20 -0.50 0.05 10.0 0.15 68.0 45.0 795
73.00 EXPE1419D73 0.05 -0.25 0.05 1.0 0.05 230.0 81.0 1,315
73.50 EXPE1419D73.5 0.24 0.00 0.05 923.0 0.05 369.0 10.0 40
74.00 EXPE1419D74 0.26 0.00 0.05 11.0 0.05 379.0 10.0 18
74.50 EXPE1419D74.5 0.15 0.00 0.05 518.0 0.05 133.0 12.0 70
75.00 EXPE1419D75 0.03 -0.02 0.05 44.0 0.05 466.0 192.0 10,688
76.00 EXPE1419D76 0.05 0.00 0.05 26.0 0.05 339.0 0.0 0
77.50 EXPE1419D77.5 0.07 0.02 0.05 24.0 0.05 339.0 5.0 5
79.00 EXPE1419D79 0.05 0.00 0.00 0.0 0.05 339.0 0.0 0
80.00 EXPE1419D80 0.02 0.01 0.05 21.0 0.05 547.0 10.0 4,290
81.00 EXPE1419D81 0.05 0.00 0.00 0.0 0.05 339.0 0.0 0
85.00 EXPE1419D85 0.04 -0.01 0.05 30.0 0.05 539.0 5.0 1,591
90.00 EXPE1419D90 0.04 0.00 0.05 21.0 0.05 545.0 1.0 521
95.00 EXPE1419D95 0.05 0.00 0.05 10.0 0.05 339.0 5.0 34
100.00 EXPE1419D100 0.25 0.20 0.05 1.0 0.05 262.0 3.0 3

Put Options: EXPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 EXPE1419P24 0.10 0.05 0.05 10.0 0.05 938.0 71.0 577
25.00 EXPE1419P25 0.05 0.00 0.05 32.0 0.05 266.0 0.0 3
26.00 EXPE1419P26 0.35 0.30 0.05 126.0 0.05 246.0 7.0 7
27.00 EXPE1419P27 0.05 0.00 0.05 86.0 0.05 543.0 0.0 0
28.00 EXPE1419P28 0.05 0.00 0.10 85.0 0.05 557.0 0.0 0
29.00 EXPE1419P29 0.05 0.00 0.05 1.0 0.05 266.0 2.0 5
30.00 EXPE1419P30 0.05 0.00 0.05 1.0 0.05 557.0 2.0 11
31.00 EXPE1419P31 0.05 0.00 0.05 1.0 0.05 557.0 0.0 0
32.00 EXPE1419P32 0.05 0.00 0.05 1.0 0.05 231.0 2.0 7
33.00 EXPE1419P33 0.07 0.02 0.05 6.0 0.05 370.0 20.0 28
34.00 EXPE1419P34 0.05 -0.05 0.05 1.0 0.05 102.0 8.0 13
35.00 EXPE1419P35 0.20 0.05 0.05 45.0 0.05 102.0 2.0 2
36.00 EXPE1419P36 0.35 0.20 0.05 39.0 0.05 359.0 15.0 22
37.00 EXPE1419P37 0.20 0.15 0.05 55.0 0.05 508.0 4.0 1,476
38.00 EXPE1419P38 0.25 0.20 0.05 425.0 0.05 544.0 2.0 160
39.00 EXPE1419P39 0.20 0.15 0.05 71.0 0.05 169.0 100.0 408
40.00 EXPE1419P40 0.05 -0.10 0.05 4.0 0.05 113.0 6.0 97
41.00 EXPE1419P41 0.10 0.05 0.05 55.0 0.05 511.0 144.0 159
42.00 EXPE1419P42 0.10 0.05 0.05 44.0 0.05 535.0 20.0 502
43.00 EXPE1419P43 0.39 0.29 0.05 23.0 0.05 408.0 10.0 94
44.00 EXPE1419P44 0.03 -0.02 0.05 75.0 0.05 272.0 6.0 535
45.00 EXPE1419P45 0.05 0.00 0.05 5.0 0.05 981.0 5.0 1,454
46.00 EXPE1419P46 0.41 0.36 0.15 50.0 0.05 672.0 2.0 173
47.00 EXPE1419P47 0.20 0.15 0.20 6.0 0.05 274.0 6.0 475
48.00 EXPE1419P48 0.08 0.03 0.05 5.0 0.05 214.0 2.0 469
49.00 EXPE1419P49 0.07 0.02 0.05 5.0 0.05 237.0 5.0 112
50.00 EXPE1419P50 0.15 0.10 0.05 4.0 0.05 460.0 19.0 1,478
55.00 EXPE1419P55 0.05 0.00 0.05 5.0 0.05 488.0 1.0 686
60.00 EXPE1419P60 0.04 0.00 0.05 5.0 0.05 1016.0 1.0 923
62.50 EXPE1419P62.5 0.15 0.10 0.05 925.0 0.05 625.0 13.0 13
63.00 EXPE1419P63 0.05 0.00 0.05 1120.0 0.05 625.0 0.0 0
63.50 EXPE1419P63.5 0.05 0.00 0.10 881.0 0.05 625.0 0.0 0
64.00 EXPE1419P64 0.20 0.15 0.15 643.0 0.05 623.0 2.0 2
64.50 EXPE1419P64.5 0.25 0.20 0.05 31.0 0.05 623.0 35.0 35
65.00 EXPE1419P65 0.02 0.00 0.05 5.0 0.05 991.0 3.0 4,348
65.50 EXPE1419P65.5 0.35 0.30 0.10 21.0 0.05 625.0 1.0 1
66.00 EXPE1419P66 0.05 0.00 0.10 541.0 0.05 633.0 0.0 0
66.50 EXPE1419P66.5 0.45 0.40 0.05 30.0 0.05 629.0 13.0 12
67.00 EXPE1419P67 0.30 0.25 0.05 519.0 0.05 631.0 12.0 36
67.50 EXPE1419P67.5 0.05 0.00 0.05 1.0 0.05 978.0 1.0 190
68.00 EXPE1419P68 0.60 0.50 0.10 932.0 0.05 619.0 8.0 8
68.50 EXPE1419P68.5 0.40 0.35 0.05 29.0 0.05 646.0 21.0 39
69.00 EXPE1419P69 0.55 0.50 0.05 941.0 0.05 662.0 10.0 20
69.50 EXPE1419P69.5 0.05 0.00 0.05 1.0 0.05 690.0 1.0 19
70.00 EXPE1419P70 0.05 -0.03 0.05 1.0 0.05 947.0 14.0 2,444
70.50 EXPE1419P70.5 0.05 -0.50 0.10 541.0 0.05 680.0 10.0 57
71.00 EXPE1419P71 0.05 -0.30 0.05 1.0 0.05 761.0 1.0 64
71.50 EXPE1419P71.5 0.40 0.00 0.05 152.0 0.05 603.0 9.0 50
72.00 EXPE1419P72 0.05 -0.64 0.05 9.0 0.05 10.0 55.0 57
72.50 EXPE1419P72.5 0.75 0.10 0.05 196.0 0.30 673.0 11.0 68
73.00 EXPE1419P73 0.90 0.00 0.45 47.0 0.80 837.0 0.0 0
73.50 EXPE1419P73.5 1.60 0.00 0.95 29.0 1.70 925.0 12.0 12
74.00 EXPE1419P74 2.00 0.00 1.20 861.0 2.45 890.0 12.0 12
74.50 EXPE1419P74.5 2.05 0.00 1.60 777.0 3.10 837.0 0.0 0
75.00 EXPE1419P75 2.85 0.16 2.40 203.0 2.80 659.0 553.0 2,587
76.00 EXPE1419P76 3.00 0.00 3.00 890.0 4.50 786.0 0.0 0
77.50 EXPE1419P77.5 4.50 0.00 4.50 564.0 6.10 741.0 0.0 0
79.00 EXPE1419P79 6.00 0.00 6.00 568.0 7.60 534.0 0.0 0
80.00 EXPE1419P80 7.90 0.00 7.40 242.0 7.90 562.0 5.0 224
81.00 EXPE1419P81 8.00 0.00 8.00 371.0 9.60 327.0 0.0 0
85.00 EXPE1419P85 9.30 -2.70 12.00 627.0 13.60 589.0 10.0 124
90.00 EXPE1419P90 17.00 0.00 16.10 388.0 19.10 293.0 0.0 0
95.00 EXPE1419P95 22.00 0.00 21.00 388.0 24.40 262.0 0.0 0
100.00 EXPE1419P100 27.30 0.00 26.00 128.0 29.00 108.0 0.0 0
Trading Center