Expedia Inc Del $72.10

down -0.38


24/4/2014 08:10 PM  |  NASDAQ : EXPE  
Industries : Leisure / Lodging
Last Trade: 72.10
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: -0.38 (-0.52 %)
Prev Close: 72.48
Open: 73.36
Bid: 72.07
Ask: 72.10
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 7%
Options:

Call Options: EXPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 EXPE1425D49 22.10 0.00 21.70 14.0 24.20 10.0 0.0 0
50.00 EXPE1425D50 21.60 0.00 20.50 130.0 23.60 80.0 0.0 0
55.00 EXPE1425D55 16.30 0.00 15.50 95.0 18.70 80.0 0.0 0
60.00 EXPE1425D60 11.20 0.00 10.70 120.0 13.50 75.0 0.0 0
64.00 EXPE1425D64 7.50 0.00 7.00 132.0 9.30 102.0 0.0 0
64.50 EXPE1425D64.5 7.00 0.00 6.50 142.0 7.90 31.0 0.0 0
65.00 EXPE1425D65 6.70 0.00 5.70 350.0 8.30 112.0 0.0 0
65.50 EXPE1425D65.5 6.20 0.00 5.20 352.0 7.80 122.0 0.0 0
66.00 EXPE1425D66 5.70 0.00 4.70 628.0 7.20 225.0 0.0 0
66.50 EXPE1425D66.5 5.20 0.00 4.20 632.0 6.80 225.0 0.0 0
67.00 EXPE1425D67 4.70 0.00 3.70 633.0 6.30 260.0 0.0 0
67.50 EXPE1425D67.5 4.20 0.00 3.20 633.0 5.80 275.0 0.0 0
68.00 EXPE1425D68 4.50 0.80 2.75 732.0 4.30 40.0 5.0 5
68.50 EXPE1425D68.5 3.20 0.00 2.25 647.0 4.30 237.0 0.0 0
69.00 EXPE1425D69 2.75 0.00 1.85 641.0 3.80 178.0 0.0 0
69.50 EXPE1425D69.5 3.40 1.05 1.45 711.0 3.30 272.0 6.0 16
70.00 EXPE1425D70 2.10 0.20 1.35 667.0 2.35 68.0 60.0 90
70.50 EXPE1425D70.5 3.00 1.45 1.15 795.0 1.90 228.0 10.0 10
71.00 EXPE1425D71 2.10 0.65 1.10 237.0 1.45 231.0 1.0 1
71.50 EXPE1425D71.5 0.85 -0.50 0.80 150.0 1.00 92.0 5.0 16
72.00 EXPE1425D72 0.55 -0.30 0.50 179.0 0.70 135.0 79.0 0
72.50 EXPE1425D72.5 0.50 -0.30 0.30 222.0 0.45 140.0 143.0 581
73.00 EXPE1425D73 0.30 -0.25 0.15 288.0 0.30 414.0 22.0 2,015
73.50 EXPE1425D73.5 0.30 0.10 0.05 337.0 0.20 451.0 83.0 40
74.00 EXPE1425D74 0.05 -0.05 0.05 121.0 0.15 314.0 1.0 15
74.50 EXPE1425D74.5 0.60 0.55 0.05 10.0 0.10 153.0 11.0 17
75.00 EXPE1425D75 0.10 0.00 0.05 11.0 0.20 468.0 5.0 72
76.00 EXPE1425D76 0.26 0.21 0.05 10.0 0.20 199.0 10.0 10
77.00 EXPE1425D77 0.15 0.00 0.05 36.0 0.20 193.0 10.0 26
78.00 EXPE1425D78 0.05 -0.20 0.05 10.0 0.05 52.0 8.0 8
79.00 EXPE1425D79 0.25 0.00 0.00 0.0 0.05 48.0 0.0 0
80.00 EXPE1425D80 0.25 0.00 0.00 0.0 0.05 49.0 0.0 0
81.00 EXPE1425D81 0.25 0.00 0.00 0.0 0.20 355.0 0.0 0
82.00 EXPE1425D82 0.25 0.00 0.00 0.0 0.20 328.0 0.0 0
83.00 EXPE1425D83 0.25 0.00 0.00 0.0 0.20 323.0 0.0 0
84.00 EXPE1425D84 0.25 0.00 0.00 0.0 0.20 323.0 0.0 0
85.00 EXPE1425D85 0.25 0.00 0.00 0.0 0.55 456.0 0.0 0
90.00 EXPE1425D90 0.25 0.00 0.00 0.0 0.25 122.0 0.0 0
95.00 EXPE1425D95 0.25 0.00 0.00 0.0 0.20 102.0 0.0 0

Put Options: EXPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 EXPE1425P49 0.25 0.00 0.00 0.0 0.55 380.0 0.0 0
50.00 EXPE1425P50 0.25 0.00 0.00 0.0 0.45 353.0 0.0 0
55.00 EXPE1425P55 0.25 0.00 0.00 0.0 0.55 380.0 0.0 0
60.00 EXPE1425P60 0.25 0.00 0.00 0.0 0.45 373.0 0.0 0
64.00 EXPE1425P64 0.25 0.00 0.00 0.0 0.30 293.0 0.0 0
64.50 EXPE1425P64.5 0.25 0.00 0.05 10.0 0.30 312.0 0.0 0
65.00 EXPE1425P65 0.25 0.00 0.05 10.0 0.30 353.0 0.0 0
65.50 EXPE1425P65.5 0.25 0.00 0.10 10.0 0.30 302.0 0.0 0
66.00 EXPE1425P66 0.25 0.00 0.05 33.0 0.30 322.0 0.0 0
66.50 EXPE1425P66.5 0.25 0.00 0.05 157.0 0.30 307.0 0.0 0
67.00 EXPE1425P67 0.25 0.00 0.05 10.0 0.30 340.0 0.0 0
67.50 EXPE1425P67.5 0.15 -0.05 0.05 49.0 0.30 343.0 7.0 17
68.00 EXPE1425P68 0.40 0.15 0.05 31.0 0.30 346.0 10.0 10
68.50 EXPE1425P68.5 0.30 0.05 0.05 10.0 0.25 458.0 10.0 10
69.00 EXPE1425P69 0.18 0.03 0.05 46.0 0.25 536.0 10.0 37
69.50 EXPE1425P69.5 0.30 0.15 0.05 136.0 0.10 232.0 6.0 6
70.00 EXPE1425P70 0.55 0.50 0.05 66.0 0.15 318.0 2.0 2
70.50 EXPE1425P70.5 0.50 0.45 0.05 112.0 0.20 300.0 15.0 25
71.00 EXPE1425P71 0.40 0.10 0.10 291.0 0.25 234.0 17.0 32
71.50 EXPE1425P71.5 0.40 0.15 0.25 152.0 0.40 114.0 554.0 2
72.00 EXPE1425P72 0.45 -0.10 0.40 467.0 0.60 129.0 81.0 32
72.50 EXPE1425P72.5 1.10 0.45 0.70 124.0 0.90 191.0 128.0 45
73.00 EXPE1425P73 1.15 0.15 1.00 148.0 1.25 139.0 1.0 28
73.50 EXPE1425P73.5 1.86 0.46 1.30 343.0 1.75 242.0 5.0 26
74.00 EXPE1425P74 2.37 0.60 1.75 332.0 2.25 216.0 5.0 22
74.50 EXPE1425P74.5 1.90 0.00 1.30 639.0 3.20 209.0 0.0 0
75.00 EXPE1425P75 3.50 1.85 2.70 112.0 3.30 80.0 4.0 31
76.00 EXPE1425P76 2.35 0.00 2.70 559.0 4.30 59.0 0.0 0
77.00 EXPE1425P77 3.20 0.00 3.70 616.0 5.30 63.0 0.0 0
78.00 EXPE1425P78 4.20 0.00 4.70 330.0 7.30 112.0 0.0 0
79.00 EXPE1425P79 5.20 0.00 5.70 327.0 8.30 92.0 0.0 0
80.00 EXPE1425P80 6.10 0.00 6.70 152.0 9.00 92.0 0.0 0
81.00 EXPE1425P81 6.90 0.00 7.80 142.0 10.00 92.0 0.0 0
82.00 EXPE1425P82 7.90 0.00 8.70 110.0 11.00 55.0 0.0 0
83.00 EXPE1425P83 8.90 0.00 9.30 115.0 12.30 60.0 0.0 0
84.00 EXPE1425P84 9.80 0.00 10.80 90.0 13.40 60.0 0.0 0
85.00 EXPE1425P85 11.00 0.00 11.70 110.0 14.30 60.0 0.0 0
90.00 EXPE1425P90 15.80 0.00 16.70 90.0 19.30 60.0 0.0 0
95.00 EXPE1425P95 20.90 0.00 21.60 50.0 24.30 40.0 0.0 0
Trading Center