$81.53 +1.69 (2.12%) Expedia Inc Del - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 81.53
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.69 (2.12%)
Prev Close: 79.84
Open: 79.66
Bid: 81.51
Ask: 81.53
Options:

Call Options: EXPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EXPE1431J55 23.70 0.00 24.20 696.0 26.80 28.0 0.0 0
60.00 EXPE1431J60 18.80 0.00 19.30 94.0 22.00 20.0 0.0 0
62.50 EXPE1431J62.5 17.00 0.00 16.90 115.0 19.60 26.0 0.0 0
65.00 EXPE1431J65 10.10 -4.50 14.50 614.0 17.20 34.0 11.0 11
67.50 EXPE1431J67.5 12.30 0.00 12.10 115.0 14.80 27.0 0.0 0
68.00 EXPE1431J68 11.80 0.00 11.60 112.0 14.60 46.0 0.0 0
68.50 EXPE1431J68.5 11.40 0.00 11.10 54.0 13.90 35.0 0.0 0
69.00 EXPE1431J69 11.00 0.00 10.80 217.0 13.50 57.0 0.0 0
69.50 EXPE1431J69.5 7.20 -3.30 10.10 891.0 12.70 88.0 4.0 4
70.00 EXPE1431J70 6.50 -3.60 9.80 358.0 12.20 25.0 11.0 11
70.50 EXPE1431J70.5 9.70 0.00 9.40 937.0 11.90 161.0 0.0 0
71.00 EXPE1431J71 9.30 0.00 8.90 707.0 11.40 85.0 0.0 0
71.50 EXPE1431J71.5 7.10 -1.80 8.50 838.0 10.90 42.0 4.0 4
72.00 EXPE1431J72 6.60 -1.90 8.10 237.0 10.50 30.0 1.0 1
72.50 EXPE1431J72.5 8.10 0.00 7.70 1023.0 10.10 39.0 0.0 0
73.00 EXPE1431J73 7.90 0.20 7.20 939.0 9.70 191.0 2.0 10
73.50 EXPE1431J73.5 7.60 0.30 6.80 926.0 9.20 61.0 1.0 30
74.00 EXPE1431J74 6.50 -0.40 6.40 941.0 8.80 250.0 10.0 14
74.50 EXPE1431J74.5 4.20 -2.30 6.00 821.0 8.40 79.0 6.0 6
75.00 EXPE1431J75 6.80 0.00 6.10 542.0 8.00 243.0 6.0 1,013
76.00 EXPE1431J76 5.50 -0.30 5.90 710.0 7.20 185.0 15.0 14
77.00 EXPE1431J77 5.70 0.70 6.10 239.0 6.50 37.0 55.0 242
78.00 EXPE1431J78 4.10 -0.20 4.80 1077.0 5.80 134.0 500.0 20
79.00 EXPE1431J79 4.66 0.46 4.60 862.0 5.20 303.0 48.0 1,442
80.00 EXPE1431J80 4.24 0.34 4.10 757.0 4.60 196.0 52.0 594
81.00 EXPE1431J81 3.50 0.70 3.60 745.0 4.00 224.0 334.0 221
82.00 EXPE1431J82 3.09 0.12 2.65 1199.0 3.50 38.0 60.0 114
83.00 EXPE1431J83 2.53 -0.09 2.40 1002.0 3.00 39.0 32.0 561
84.00 EXPE1431J84 1.60 -0.60 2.30 142.0 2.60 113.0 32.0 949
85.00 EXPE1431J85 2.05 0.21 2.05 42.0 2.25 46.0 211.0 1,256
86.00 EXPE1431J86 1.40 0.15 1.20 1917.0 1.90 31.0 23.0 548
87.00 EXPE1431J87 1.50 0.50 0.95 1560.0 1.70 179.0 1.0 321
88.00 EXPE1431J88 1.09 0.24 0.80 1559.0 1.40 21.0 2.0 92
89.00 EXPE1431J89 1.05 0.45 0.85 989.0 1.20 33.0 1.0 21
90.00 EXPE1431J90 0.68 0.00 0.75 338.0 1.15 111.0 18.0 1,072
91.00 EXPE1431J91 0.36 0.01 0.35 1455.0 0.90 44.0 1.0 54
92.00 EXPE1431J92 0.40 0.15 0.35 1380.0 0.85 101.0 94.0 33
93.00 EXPE1431J93 0.55 0.40 0.45 242.0 0.70 89.0 321.0 18
94.00 EXPE1431J94 0.50 0.40 0.35 299.0 0.60 38.0 1478.0 0
95.00 EXPE1431J95 0.40 0.35 0.35 53.0 0.50 120.0 176.0 117
96.00 EXPE1431J96 1.28 0.78 0.05 10.0 0.50 191.0 10.0 5
97.00 EXPE1431J97 0.25 -0.25 0.05 1666.0 0.35 31.0 20.0 5
98.00 EXPE1431J98 0.50 0.00 0.05 10.0 0.40 3.0 0.0 0
99.00 EXPE1431J99 0.50 0.00 0.05 10.0 0.30 206.0 0.0 0
100.00 EXPE1431J100 0.47 -0.03 0.05 10.0 0.50 157.0 2.0 2
101.00 EXPE1431J101 0.55 0.05 0.05 10.0 0.25 199.0 10.0 10
102.00 EXPE1431J102 0.50 0.00 0.05 457.0 0.25 219.0 0.0 0
105.00 EXPE1431J105 0.00 0.00 0.00 0.0 0.25 240.0 0.0 0

Put Options: EXPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EXPE1431V55 0.25 0.00 0.05 106.0 0.25 204.0 0.0 0
60.00 EXPE1431V60 0.40 -0.10 0.05 404.0 0.50 407.0 12.0 22
62.50 EXPE1431V62.5 0.05 0.00 0.10 423.0 0.50 360.0 0.0 0
65.00 EXPE1431V65 0.30 0.00 0.15 99.0 0.45 413.0 2.0 24
67.50 EXPE1431V67.5 0.45 0.15 0.30 256.0 0.50 254.0 9.0 4
68.00 EXPE1431V68 0.53 0.23 0.35 208.0 0.70 348.0 10.0 15
68.50 EXPE1431V68.5 0.35 0.00 0.40 201.0 0.75 180.0 0.0 0
69.00 EXPE1431V69 1.45 1.00 0.45 140.0 0.75 406.0 2.0 2
69.50 EXPE1431V69.5 0.50 0.00 0.50 188.0 0.75 385.0 0.0 0
70.00 EXPE1431V70 0.63 -0.04 0.55 207.0 0.70 45.0 36.0 71
70.50 EXPE1431V70.5 0.60 0.00 0.60 54.0 0.95 406.0 0.0 0
71.00 EXPE1431V71 0.70 0.00 0.65 46.0 0.85 242.0 0.0 0
71.50 EXPE1431V71.5 0.75 0.00 0.70 119.0 1.05 469.0 0.0 0
72.00 EXPE1431V72 0.85 0.10 0.75 122.0 0.95 129.0 44.0 19
72.50 EXPE1431V72.5 1.43 0.38 0.85 84.0 1.10 277.0 3.0 5
73.00 EXPE1431V73 1.40 0.30 0.95 33.0 1.20 354.0 2.0 8
73.50 EXPE1431V73.5 3.70 2.60 1.00 187.0 1.60 704.0 6.0 6
74.00 EXPE1431V74 3.50 2.35 1.10 65.0 1.50 505.0 10.0 16
74.50 EXPE1431V74.5 1.70 0.45 1.20 62.0 1.75 655.0 2.0 16
75.00 EXPE1431V75 1.82 0.27 1.30 99.0 1.90 575.0 7.0 415
76.00 EXPE1431V76 1.70 -0.10 1.50 198.0 2.20 623.0 25.0 104
77.00 EXPE1431V77 2.39 0.54 1.80 32.0 2.65 604.0 3.0 16
78.00 EXPE1431V78 2.40 0.20 2.00 354.0 2.75 495.0 25.0 47
79.00 EXPE1431V79 3.15 0.25 2.35 301.0 3.10 530.0 68.0 63
80.00 EXPE1431V80 3.30 -0.10 2.75 249.0 3.30 341.0 1.0 96
81.00 EXPE1431V81 3.75 0.00 3.30 34.0 4.10 651.0 25.0 72
82.00 EXPE1431V82 4.20 0.00 3.70 167.0 4.90 571.0 12.0 76
83.00 EXPE1431V83 9.50 4.60 4.20 150.0 5.00 462.0 1.0 81
84.00 EXPE1431V84 5.20 -0.50 4.80 148.0 5.80 489.0 15.0 63
85.00 EXPE1431V85 6.70 0.30 5.50 51.0 6.40 420.0 5.0 65
86.00 EXPE1431V86 6.50 0.20 6.00 260.0 8.50 693.0 23.0 65
87.00 EXPE1431V87 8.00 0.50 6.90 76.0 8.10 449.0 15.0 38
88.00 EXPE1431V88 7.80 -0.40 7.70 37.0 9.60 665.0 38.0 70
89.00 EXPE1431V89 8.70 -1.50 8.70 5.0 9.60 40.0 803.0 837
90.00 EXPE1431V90 7.00 -2.40 9.30 46.0 10.80 369.0 10.0 10
91.00 EXPE1431V91 7.90 -2.40 10.10 186.0 11.90 492.0 10.0 15
92.00 EXPE1431V92 15.30 4.10 11.00 35.0 12.80 155.0 4.0 4
93.00 EXPE1431V93 8.20 -3.90 11.90 62.0 13.90 461.0 4.0 4
94.00 EXPE1431V94 12.90 0.00 12.60 150.0 14.90 452.0 0.0 0
95.00 EXPE1431V95 13.80 0.00 13.40 165.0 15.50 76.0 0.0 0
96.00 EXPE1431V96 15.60 0.00 14.30 67.0 16.40 51.0 0.0 0
97.00 EXPE1431V97 15.20 0.00 15.20 33.0 17.50 122.0 0.0 0
98.00 EXPE1431V98 16.10 0.00 16.30 46.0 18.60 49.0 0.0 0
99.00 EXPE1431V99 17.10 0.00 17.20 19.0 19.30 93.0 0.0 0
100.00 EXPE1431V100 18.10 0.00 18.20 40.0 20.30 45.0 0.0 0
101.00 EXPE1431V101 19.10 0.00 19.10 31.0 21.30 81.0 0.0 0
102.00 EXPE1431V102 20.10 0.00 20.20 33.0 22.30 86.0 0.0 0
105.00 EXPE1431V105 0.00 0.00 23.20 48.0 25.20 171.0 0.0 0