Expedia Inc Del $86.50

down -0.93


27/8/2014 04:00 PM  |  NASDAQ : EXPE  
Industries : Leisure / Lodging
Last Trade: 86.50
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.93 (-1.06 %)
Prev Close: 87.43
Open: 87.75
Bid: 86.48
Ask: 86.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EXPE Trend Analysis - it has outperformed the S&P 500 by 65%
Options:

Call Options: EXPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 EXPE1429H60 27.00 0.00 26.30 95.0 26.60 87.0 0.0 0
65.00 EXPE1429H65 21.10 0.00 21.30 39.0 21.60 39.0 0.0 0
70.00 EXPE1429H70 16.90 0.00 16.30 39.0 16.60 39.0 0.0 0
73.50 EXPE1429H73.5 12.80 0.00 12.40 28.0 15.00 27.0 0.0 0
74.00 EXPE1429H74 12.40 0.00 11.90 28.0 14.60 56.0 0.0 0
74.50 EXPE1429H74.5 11.90 0.00 11.40 19.0 14.10 56.0 0.0 0
75.00 EXPE1429H75 11.40 0.00 11.10 19.0 12.90 49.0 0.0 0
76.00 EXPE1429H76 10.40 0.00 9.80 19.0 10.90 19.0 0.0 0
77.00 EXPE1429H77 9.40 0.00 9.10 37.0 11.00 180.0 0.0 0
78.00 EXPE1429H78 8.40 0.00 8.10 46.0 9.90 211.0 0.0 0
79.00 EXPE1429H79 8.10 0.00 7.10 43.0 8.80 217.0 0.0 0
80.00 EXPE1429H80 7.08 -0.02 6.10 273.0 7.80 1057.0 45.0 15
81.00 EXPE1429H81 6.10 0.00 5.10 90.0 6.90 367.0 0.0 0
82.00 EXPE1429H82 5.10 0.00 4.20 184.0 4.90 234.0 0.0 0
83.00 EXPE1429H83 4.10 0.00 3.20 103.0 3.90 235.0 0.0 0
84.00 EXPE1429H84 3.20 0.00 2.25 95.0 2.85 300.0 0.0 0
85.00 EXPE1429H85 2.00 -0.35 1.35 851.0 1.90 1259.0 20.0 21
86.00 EXPE1429H86 1.09 -0.36 0.75 293.0 0.95 92.0 14.0 12
87.00 EXPE1429H87 0.54 -0.76 0.30 461.0 0.45 283.0 21.0 153
88.00 EXPE1429H88 0.18 -0.57 0.10 273.0 0.20 301.0 20.0 71
89.00 EXPE1429H89 0.45 0.00 0.05 30.0 0.25 1746.0 7.0 73
90.00 EXPE1429H90 0.20 0.15 0.05 22.0 0.25 1711.0 31.0 64
91.00 EXPE1429H91 0.15 0.00 0.05 29.0 0.25 1195.0 6.0 30
92.00 EXPE1429H92 0.13 -0.12 0.05 19.0 0.25 1197.0 2.0 2
93.00 EXPE1429H93 0.25 0.00 0.05 1.0 0.25 181.0 0.0 0
94.00 EXPE1429H94 0.25 0.00 0.05 10.0 0.25 182.0 0.0 0
95.00 EXPE1429H95 0.25 0.00 0.05 10.0 0.25 182.0 0.0 0
96.00 EXPE1429H96 0.25 0.00 0.05 10.0 0.25 198.0 0.0 0
97.00 EXPE1429H97 0.25 0.00 0.00 0.0 0.25 198.0 0.0 0
98.00 EXPE1429H98 0.25 0.00 0.00 0.0 0.25 182.0 0.0 0
99.00 EXPE1429H99 0.25 0.00 0.00 0.0 0.25 198.0 0.0 0
100.00 EXPE1429H100 0.25 0.00 0.00 0.0 0.25 198.0 0.0 0
101.00 EXPE1429H101 0.25 0.00 0.00 0.0 0.25 198.0 0.0 0
102.00 EXPE1429H102 0.25 0.00 0.00 0.0 0.25 188.0 0.0 0
105.00 EXPE1429H105 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
110.00 EXPE1429H110 0.25 0.00 0.00 0.0 0.25 1035.0 0.0 0

Put Options: EXPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 EXPE1429T60 0.15 0.00 0.00 0.0 0.15 330.0 0.0 0
65.00 EXPE1429T65 0.15 0.00 0.00 0.0 0.15 133.0 0.0 0
70.00 EXPE1429T70 0.15 0.00 0.00 0.0 0.15 136.0 0.0 0
73.50 EXPE1429T73.5 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
74.00 EXPE1429T74 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
74.50 EXPE1429T74.5 0.25 0.00 0.00 0.0 0.25 112.0 0.0 0
75.00 EXPE1429T75 0.25 0.00 0.00 0.0 0.25 112.0 0.0 0
76.00 EXPE1429T76 0.25 0.00 0.00 0.0 0.25 104.0 0.0 0
77.00 EXPE1429T77 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
78.00 EXPE1429T78 0.25 0.00 0.00 0.0 0.25 131.0 0.0 0
79.00 EXPE1429T79 0.25 0.00 0.05 10.0 0.25 136.0 0.0 0
80.00 EXPE1429T80 0.25 0.00 0.05 10.0 0.25 136.0 0.0 0
81.00 EXPE1429T81 0.25 0.00 0.05 10.0 0.25 134.0 0.0 0
82.00 EXPE1429T82 0.12 0.00 0.05 171.0 0.05 47.0 20.0 21
83.00 EXPE1429T83 0.05 0.00 0.05 10.0 0.15 1221.0 10.0 10
84.00 EXPE1429T84 0.05 0.00 0.05 1.0 0.10 281.0 11.0 6
85.00 EXPE1429T85 0.16 0.11 0.10 364.0 0.25 1294.0 2.0 11
86.00 EXPE1429T86 0.40 0.09 0.35 138.0 0.50 249.0 24.0 90
87.00 EXPE1429T87 0.40 -0.05 0.85 10.0 1.10 248.0 4.0 29
88.00 EXPE1429T88 1.85 0.90 1.00 1302.0 1.95 922.0 34.0 34
89.00 EXPE1429T89 1.55 0.00 1.45 862.0 2.90 351.0 0.0 0
90.00 EXPE1429T90 2.30 0.00 2.30 864.0 3.90 199.0 0.0 0
91.00 EXPE1429T91 3.30 -0.10 3.20 1054.0 4.90 249.0 7.0 7
92.00 EXPE1429T92 3.70 0.00 4.20 346.0 5.90 187.0 0.0 0
93.00 EXPE1429T93 4.70 0.00 5.20 331.0 6.90 96.0 0.0 0
94.00 EXPE1429T94 5.70 0.00 6.10 308.0 7.90 128.0 0.0 0
95.00 EXPE1429T95 6.70 0.00 8.40 64.0 8.70 75.0 0.0 0
96.00 EXPE1429T96 8.40 0.00 9.40 64.0 9.70 82.0 0.0 0
97.00 EXPE1429T97 8.50 0.00 10.40 61.0 10.70 82.0 0.0 0
98.00 EXPE1429T98 10.50 0.00 11.40 38.0 11.70 40.0 0.0 0
99.00 EXPE1429T99 11.40 0.00 12.40 36.0 12.70 47.0 0.0 0
100.00 EXPE1429T100 12.40 0.00 13.30 27.0 14.20 31.0 0.0 0
101.00 EXPE1429T101 13.50 0.00 14.00 3.0 14.70 21.0 0.0 0
102.00 EXPE1429T102 14.40 0.00 14.70 1.0 15.70 21.0 0.0 0
105.00 EXPE1429T105 17.40 0.00 18.00 3.0 19.10 4.0 0.0 0
110.00 EXPE1429T110 22.40 0.00 23.40 137.0 23.70 98.0 0.0 0
Trading Center