$80.15 +2.90 (3.75%) Expedia Inc Del - NASDAQ

Oct. 21, 2014 | 02:05 PM
Last Trade: 80.15
Trade Time: Oct 21 02:05 PM Eastern Daylight Time
Change: +2.90 (3.75%)
Prev Close: 77.25
Open: 77.79
Bid: 80.14
Ask: 80.15
Options:

Call Options: EXPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 EXPE1424J50 25.10 0.00 28.10 654.0 30.60 203.0 0.0 0
55.00 EXPE1424J55 20.10 0.00 23.10 472.0 25.70 52.0 0.0 0
55.00 EXPE1431J55 20.40 0.00 23.10 621.0 25.80 154.0 0.0 0
60.00 EXPE1424J60 15.20 0.00 18.10 462.0 20.60 80.0 0.0 0
60.00 EXPE1431J60 15.50 0.00 18.20 138.0 20.90 56.0 0.0 0
65.00 EXPE1424J65 7.35 -2.75 13.10 521.0 15.70 94.0 1.0 1
65.00 EXPE1431J65 10.10 -0.80 13.60 749.0 16.10 159.0 11.0 11
66.00 EXPE1424J66 9.20 0.00 12.20 204.0 14.70 84.0 0.0 0
66.50 EXPE1424J66.5 8.60 0.00 11.70 403.0 14.20 129.0 0.0 0
67.00 EXPE1424J67 8.30 0.00 11.20 390.0 13.60 91.0 0.0 0
67.50 EXPE1424J67.5 7.70 0.00 10.70 537.0 13.20 85.0 0.0 0
67.50 EXPE1431J67.5 8.70 0.00 11.30 786.0 13.80 367.0 0.0 0
68.00 EXPE1424J68 7.30 0.00 10.10 354.0 12.70 93.0 0.0 0
68.00 EXPE1431J68 8.20 0.00 10.70 1007.0 13.40 420.0 0.0 0
68.50 EXPE1424J68.5 6.70 0.00 9.70 376.0 12.20 108.0 0.0 0
68.50 EXPE1431J68.5 7.80 0.00 10.20 1014.0 12.70 326.0 0.0 0
69.00 EXPE1424J69 6.30 0.00 9.00 228.0 11.70 100.0 0.0 0
69.00 EXPE1431J69 7.30 0.00 9.80 1013.0 12.40 422.0 0.0 0
69.50 EXPE1424J69.5 5.80 0.00 8.70 347.0 11.20 83.0 0.0 0
69.50 EXPE1431J69.5 7.20 0.30 9.50 1019.0 11.80 277.0 4.0 4
70.00 EXPE1424J70 3.10 -2.20 8.20 958.0 10.70 318.0 10.0 24
70.00 EXPE1431J70 6.50 -0.10 9.10 1030.0 11.40 377.0 11.0 11
70.50 EXPE1424J70.5 4.80 0.00 7.70 343.0 10.20 101.0 0.0 0
70.50 EXPE1431J70.5 6.20 0.00 8.50 1065.0 11.10 397.0 0.0 0
71.00 EXPE1424J71 4.20 0.00 7.10 435.0 9.70 124.0 0.0 0
71.00 EXPE1431J71 5.60 0.00 8.10 1050.0 10.50 323.0 0.0 0
71.50 EXPE1424J71.5 3.80 0.00 6.60 677.0 9.20 219.0 0.0 0
71.50 EXPE1431J71.5 7.10 0.00 7.70 1073.0 10.10 364.0 4.0 4
72.00 EXPE1424J72 3.30 0.00 6.20 983.0 8.70 333.0 0.0 0
72.00 EXPE1431J72 6.60 0.00 7.30 1065.0 9.70 369.0 1.0 1
72.50 EXPE1424J72.5 3.10 0.20 5.70 991.0 8.20 205.0 28.0 28
72.50 EXPE1431J72.5 6.40 0.00 6.90 1130.0 9.30 423.0 0.0 0
73.00 EXPE1424J73 3.50 1.15 5.10 983.0 7.70 224.0 9.0 9
73.00 EXPE1431J73 8.10 1.80 6.80 1110.0 8.80 378.0 6.0 6
73.50 EXPE1424J73.5 3.20 1.20 4.70 967.0 7.20 263.0 12.0 12
73.50 EXPE1431J73.5 8.10 2.40 6.90 1143.0 8.40 338.0 2.0 29
74.00 EXPE1424J74 2.80 0.25 4.20 969.0 6.80 472.0 10.0 10
74.00 EXPE1431J74 6.50 1.70 6.90 1000.0 8.10 447.0 10.0 5
74.50 EXPE1424J74.5 5.23 3.33 3.60 1010.0 6.20 294.0 1.0 60
74.50 EXPE1431J74.5 4.20 -0.50 6.60 931.0 7.70 394.0 6.0 6
75.00 EXPE1424J75 1.83 0.00 3.20 1034.0 5.80 269.0 10.0 36
75.00 EXPE1431J75 7.00 2.30 6.60 434.0 7.20 383.0 40.0 1,007
76.00 EXPE1424J76 1.40 0.00 3.60 1334.0 4.70 952.0 15.0 22
76.00 EXPE1431J76 6.00 2.55 5.70 903.0 6.50 347.0 9.0 1
77.00 EXPE1424J77 3.00 1.60 2.75 1633.0 3.80 672.0 10.0 1,854
77.00 EXPE1431J77 3.88 0.42 5.00 1118.0 5.90 444.0 2.0 242
78.00 EXPE1424J78 2.73 1.78 2.05 1569.0 2.75 606.0 41.0 390
78.00 EXPE1431J78 2.80 0.00 4.50 1039.0 5.20 423.0 0.0 0
79.00 EXPE1424J79 1.42 0.72 1.60 37.0 1.85 99.0 2.0 49
79.00 EXPE1431J79 3.45 0.95 3.90 1158.0 4.50 82.0 1.0 1,441
80.00 EXPE1424J80 1.20 0.75 1.20 10.0 1.25 58.0 60.0 46
80.00 EXPE1431J80 2.20 0.00 3.50 1172.0 3.90 51.0 14.0 34
81.00 EXPE1424J81 0.35 0.00 0.60 1648.0 0.85 191.0 73.0 334
81.00 EXPE1431J81 1.85 0.00 3.00 1141.0 3.40 97.0 2.0 217
82.00 EXPE1424J82 0.35 0.30 0.30 1331.0 0.50 363.0 1.0 66
82.00 EXPE1431J82 1.25 -0.10 2.60 1121.0 3.10 531.0 1.0 111
83.00 EXPE1424J83 0.15 0.10 0.15 1004.0 0.30 140.0 10.0 53
83.00 EXPE1431J83 2.40 1.05 2.35 26.0 2.60 295.0 2.0 553
84.00 EXPE1424J84 0.80 0.75 0.05 961.0 0.25 614.0 8.0 65
84.00 EXPE1431J84 2.00 0.95 2.00 40.0 2.20 315.0 47.0 926
85.00 EXPE1424J85 0.09 -0.06 0.05 132.0 0.25 361.0 537.0 557
85.00 EXPE1431J85 1.75 0.95 1.65 34.0 1.80 82.0 94.0 1,231
86.00 EXPE1424J86 0.10 -0.05 0.05 50.0 0.20 491.0 1418.0 1,671
86.00 EXPE1431J86 1.30 0.45 1.05 1328.0 1.60 294.0 3.0 545
87.00 EXPE1424J87 0.05 -0.10 0.05 15.0 0.20 546.0 58.0 217
87.00 EXPE1431J87 1.00 0.60 1.10 193.0 1.35 322.0 1.0 321
88.00 EXPE1424J88 0.10 -0.10 0.10 1.0 0.25 548.0 1.0 141
88.00 EXPE1431J88 4.20 3.90 0.85 310.0 1.10 158.0 88.0 88
89.00 EXPE1424J89 0.80 0.55 0.05 138.0 0.25 407.0 14.0 51
89.00 EXPE1431J89 0.50 0.25 0.45 2170.0 0.90 113.0 20.0 21
90.00 EXPE1424J90 0.30 0.10 0.05 98.0 0.25 363.0 9.0 234
90.00 EXPE1431J90 0.50 0.00 0.40 1364.0 0.80 281.0 7.0 1,046
91.00 EXPE1424J91 0.20 0.15 0.05 10.0 0.25 129.0 8.0 69
91.00 EXPE1431J91 0.36 0.21 0.25 1870.0 0.65 320.0 1.0 54
92.00 EXPE1424J92 0.15 -0.35 0.05 121.0 0.25 237.0 9.0 19
92.00 EXPE1431J92 2.60 2.50 0.15 1881.0 0.50 87.0 33.0 33
93.00 EXPE1424J93 0.50 0.00 0.05 27.0 0.25 234.0 0.0 0
93.00 EXPE1431J93 1.55 1.50 0.10 1459.0 0.45 317.0 8.0 8
94.00 EXPE1424J94 0.85 0.35 0.05 10.0 0.25 229.0 12.0 12
94.00 EXPE1431J94 0.05 0.00 0.10 1105.0 0.35 246.0 0.0 0
95.00 EXPE1424J95 0.50 0.00 0.05 10.0 0.25 234.0 0.0 0
95.00 EXPE1431J95 0.21 0.16 0.05 1344.0 0.30 220.0 1.0 117
96.00 EXPE1424J96 0.50 0.00 0.05 338.0 0.25 234.0 0.0 0
96.00 EXPE1431J96 1.28 0.78 0.05 1066.0 0.25 179.0 10.0 5
97.00 EXPE1424J97 0.16 -0.34 0.05 303.0 0.25 233.0 5.0 5
97.00 EXPE1431J97 1.45 0.95 0.05 5.0 0.25 293.0 5.0 5
98.00 EXPE1424J98 0.50 0.00 0.05 265.0 0.25 234.0 0.0 0
98.00 EXPE1431J98 0.50 0.00 0.05 10.0 0.25 269.0 0.0 0
99.00 EXPE1424J99 0.50 0.00 0.05 28.0 0.25 234.0 0.0 0
99.00 EXPE1431J99 0.50 0.00 0.05 10.0 0.25 255.0 0.0 0
100.00 EXPE1424J100 0.50 0.00 0.05 33.0 0.25 234.0 0.0 0
100.00 EXPE1431J100 0.47 -0.03 0.05 426.0 0.25 284.0 2.0 2
101.00 EXPE1424J101 0.50 0.00 0.05 11.0 0.25 121.0 0.0 0
101.00 EXPE1431J101 0.55 0.05 0.05 107.0 0.25 285.0 10.0 10
102.00 EXPE1424J102 0.50 0.00 0.05 84.0 0.25 128.0 0.0 0
102.00 EXPE1431J102 0.50 0.00 0.05 457.0 0.25 295.0 0.0 0
103.00 EXPE1424J103 0.50 0.00 0.05 57.0 0.25 105.0 0.0 0
104.00 EXPE1424J104 0.50 0.00 0.05 25.0 0.25 105.0 0.0 0
105.00 EXPE1424J105 0.50 0.00 0.05 25.0 0.25 99.0 0.0 0
106.00 EXPE1424J106 0.50 0.00 0.05 16.0 0.25 99.0 0.0 0

Put Options: EXPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 EXPE1424V50 0.35 0.00 0.00 0.0 0.25 137.0 0.0 0
55.00 EXPE1424V55 0.40 0.00 0.00 0.0 0.25 120.0 0.0 0
55.00 EXPE1431V55 0.10 0.00 0.05 196.0 0.30 452.0 0.0 0
60.00 EXPE1424V60 0.05 0.00 0.05 35.0 0.25 140.0 0.0 0
60.00 EXPE1431V60 0.40 0.15 0.15 77.0 0.30 291.0 12.0 10
65.00 EXPE1424V65 0.05 0.00 0.05 29.0 0.25 312.0 0.0 0
65.00 EXPE1431V65 1.02 0.00 0.25 401.0 0.75 813.0 4.0 15
66.00 EXPE1424V66 0.05 0.00 0.05 100.0 0.25 268.0 0.0 0
66.50 EXPE1424V66.5 0.05 0.00 0.05 72.0 0.25 295.0 0.0 0
67.00 EXPE1424V67 0.05 0.00 0.05 91.0 0.25 272.0 0.0 0
67.50 EXPE1424V67.5 0.30 0.25 0.05 91.0 0.25 245.0 6.0 27
67.50 EXPE1431V67.5 1.15 0.00 0.40 730.0 1.00 948.0 4.0 4
68.00 EXPE1424V68 0.05 0.00 0.05 103.0 0.25 251.0 0.0 0
68.00 EXPE1431V68 1.30 0.00 0.45 628.0 1.00 797.0 8.0 8
68.50 EXPE1424V68.5 0.05 0.00 0.05 109.0 0.25 328.0 0.0 0
68.50 EXPE1431V68.5 1.00 0.00 0.55 443.0 0.95 557.0 0.0 0
69.00 EXPE1424V69 0.10 0.00 0.10 95.0 0.25 378.0 0.0 0
69.00 EXPE1431V69 1.45 0.00 0.60 416.0 1.00 589.0 2.0 2
69.50 EXPE1424V69.5 0.38 0.00 0.05 5.0 0.25 577.0 2.0 2
69.50 EXPE1431V69.5 1.20 0.00 0.65 369.0 1.20 824.0 0.0 0
70.00 EXPE1424V70 1.70 1.60 0.05 203.0 0.25 640.0 19.0 19
70.00 EXPE1431V70 0.90 -0.75 0.80 58.0 1.05 380.0 32.0 61
70.50 EXPE1424V70.5 0.15 0.00 0.05 30.0 0.25 623.0 0.0 0
70.50 EXPE1431V70.5 1.40 0.00 0.80 230.0 1.30 582.0 0.0 0
71.00 EXPE1424V71 0.69 0.54 0.05 83.0 0.25 637.0 15.0 15
71.00 EXPE1431V71 1.50 0.00 0.90 203.0 1.45 774.0 0.0 0
71.50 EXPE1424V71.5 0.10 0.00 0.05 85.0 0.25 619.0 0.0 0
71.50 EXPE1431V71.5 1.65 0.00 0.95 306.0 1.30 352.0 0.0 0
72.00 EXPE1424V72 0.75 0.55 0.05 110.0 0.30 693.0 62.0 62
72.00 EXPE1431V72 1.40 -0.35 1.05 196.0 1.50 633.0 13.0 6
72.50 EXPE1424V72.5 0.28 0.03 0.05 67.0 0.30 781.0 11.0 16
72.50 EXPE1431V72.5 1.43 -0.52 1.20 39.0 1.50 425.0 3.0 3
73.00 EXPE1424V73 0.40 0.00 0.05 171.0 0.35 822.0 12.0 21
73.00 EXPE1431V73 1.40 -0.65 1.30 56.0 1.50 185.0 2.0 6
73.50 EXPE1424V73.5 0.30 0.00 0.05 478.0 0.35 826.0 0.0 0
73.50 EXPE1431V73.5 3.70 1.50 1.40 53.0 1.85 702.0 6.0 6
74.00 EXPE1424V74 0.17 -0.78 0.10 46.0 0.25 588.0 16.0 26
74.00 EXPE1431V74 3.50 0.00 1.50 44.0 2.00 621.0 10.0 16
74.50 EXPE1424V74.5 0.25 -0.30 0.10 51.0 0.20 363.0 3.0 288
74.50 EXPE1431V74.5 4.30 1.90 1.55 239.0 2.15 444.0 6.0 6
75.00 EXPE1424V75 0.14 -0.56 0.10 228.0 0.15 55.0 5.0 80
75.00 EXPE1431V75 1.98 -2.05 1.75 232.0 2.15 378.0 2.0 415
76.00 EXPE1424V76 0.20 -0.80 0.15 502.0 0.25 384.0 10.0 81
76.00 EXPE1431V76 3.76 0.00 1.85 1342.0 2.55 588.0 1.0 104
77.00 EXPE1424V77 0.35 -1.05 0.20 671.0 0.30 23.0 12.0 91
77.00 EXPE1431V77 5.70 2.30 2.35 305.0 3.10 887.0 6.0 13
78.00 EXPE1424V78 0.90 -1.00 0.35 683.0 0.50 179.0 3.0 57
78.00 EXPE1431V78 5.14 1.24 2.70 873.0 3.80 794.0 1.0 47
79.00 EXPE1424V79 0.68 -1.67 0.60 92.0 0.75 306.0 166.0 10
79.00 EXPE1431V79 4.00 -2.83 3.10 846.0 3.70 458.0 51.0 20
80.00 EXPE1424V80 1.00 -3.41 0.95 106.0 1.15 550.0 26.0 122
80.00 EXPE1431V80 4.10 -1.10 3.60 453.0 4.00 357.0 30.0 54
81.00 EXPE1424V81 7.20 3.50 1.45 278.0 1.90 734.0 20.0 113
81.00 EXPE1431V81 4.60 -1.00 3.90 1032.0 4.50 308.0 24.0 28
82.00 EXPE1424V82 7.90 3.20 2.10 598.0 2.95 887.0 23.0 437
82.00 EXPE1431V82 4.80 -1.50 4.60 89.0 5.30 661.0 46.0 34
83.00 EXPE1424V83 8.50 2.90 2.80 861.0 4.20 924.0 10.0 129
83.00 EXPE1431V83 9.50 2.60 5.00 1010.0 6.00 791.0 53.0 81
84.00 EXPE1424V84 10.05 3.55 3.60 867.0 5.20 766.0 5.0 112
84.00 EXPE1431V84 5.30 -2.40 5.90 10.0 6.50 456.0 32.0 63
85.00 EXPE1424V85 4.70 -2.80 4.60 593.0 6.20 763.0 37.0 1,108
85.00 EXPE1431V85 6.81 -1.79 6.50 114.0 7.00 296.0 20.0 65
86.00 EXPE1424V86 8.00 -0.50 5.50 657.0 7.20 748.0 25.0 115
86.00 EXPE1431V86 6.50 -2.80 7.00 789.0 8.00 368.0 23.0 65
87.00 EXPE1424V87 3.10 -6.30 6.40 853.0 8.20 758.0 11.0 170
87.00 EXPE1431V87 7.10 -3.10 7.80 787.0 8.90 601.0 35.0 38
88.00 EXPE1424V88 8.60 -1.70 7.40 915.0 9.20 766.0 30.0 124
88.00 EXPE1431V88 7.80 -3.30 8.60 714.0 9.90 681.0 38.0 70
89.00 EXPE1424V89 6.50 -4.90 8.40 666.0 10.30 630.0 20.0 28
89.00 EXPE1431V89 8.50 -3.50 9.40 701.0 10.90 673.0 13.0 94
90.00 EXPE1424V90 12.40 0.00 9.40 396.0 11.30 773.0 0.0 0
90.00 EXPE1431V90 7.00 -5.80 10.20 672.0 11.90 650.0 10.0 10
91.00 EXPE1424V91 13.20 0.00 10.30 365.0 12.30 331.0 0.0 0
91.00 EXPE1431V91 7.90 -5.70 11.00 687.0 13.40 628.0 10.0 15
92.00 EXPE1424V92 5.90 -8.50 11.40 386.0 13.30 406.0 10.0 10
92.00 EXPE1431V92 15.30 0.70 11.80 825.0 14.30 623.0 4.0 4
93.00 EXPE1424V93 6.70 -8.70 12.40 303.0 14.30 391.0 25.0 25
93.00 EXPE1431V93 8.20 -7.30 12.70 171.0 15.30 328.0 4.0 4
94.00 EXPE1424V94 9.30 -7.00 13.40 225.0 15.30 381.0 7.0 6
94.00 EXPE1431V94 16.40 0.00 13.50 102.0 16.20 75.0 0.0 0
95.00 EXPE1424V95 17.30 0.00 14.10 42.0 16.30 127.0 0.0 0
95.00 EXPE1431V95 17.40 0.00 14.50 113.0 17.20 75.0 0.0 0
96.00 EXPE1424V96 9.10 -9.20 15.40 303.0 17.50 364.0 10.0 10
96.00 EXPE1431V96 18.40 0.00 15.40 72.0 18.30 75.0 0.0 0
97.00 EXPE1424V97 19.20 0.00 16.20 13.0 18.50 113.0 0.0 0
97.00 EXPE1431V97 19.40 0.00 16.40 90.0 18.60 72.0 0.0 0
98.00 EXPE1424V98 20.10 0.00 17.40 27.0 19.50 130.0 0.0 0
98.00 EXPE1431V98 20.40 0.00 17.40 64.0 19.80 93.0 0.0 0
99.00 EXPE1424V99 21.20 0.00 18.40 50.0 20.50 130.0 0.0 0
99.00 EXPE1431V99 21.40 0.00 18.40 92.0 21.20 94.0 0.0 0
100.00 EXPE1424V100 22.20 0.00 19.20 32.0 21.50 113.0 0.0 0
100.00 EXPE1431V100 22.40 0.00 19.30 75.0 21.70 72.0 0.0 0
101.00 EXPE1424V101 23.30 0.00 20.20 59.0 23.00 31.0 0.0 0
101.00 EXPE1431V101 23.40 0.00 20.40 15.0 23.00 93.0 0.0 0
102.00 EXPE1424V102 24.30 0.00 21.20 13.0 24.00 31.0 0.0 0
102.00 EXPE1431V102 24.30 0.00 21.40 185.0 24.20 224.0 0.0 0
103.00 EXPE1424V103 25.20 0.00 22.20 13.0 25.00 31.0 0.0 0
104.00 EXPE1424V104 26.20 0.00 23.20 13.0 26.00 113.0 0.0 0
105.00 EXPE1424V105 26.20 0.00 23.90 13.0 26.60 18.0 0.0 0
106.00 EXPE1424V106 28.30 0.00 25.40 66.0 27.90 381.0 0.0 0