Expedia Inc Del $79.42

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : EXPE  
Industries : Leisure / Lodging
Last Trade: 79.42
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 79.42
Open: 82.09
Bid: 80.50
Ask: 82.00
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 54%
Options:

Call Options: EXPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EXPE1401H55 23.20 0.00 23.20 284.0 25.80 181.0 0.0 0
55.00 EXPE1408H55 0.00 0.00 22.60 1.0 26.20 1.0 0.0 0
60.00 EXPE1401H60 17.90 0.00 17.90 43.0 21.00 42.0 0.0 0
60.00 EXPE1408H60 0.00 0.00 17.90 14.0 21.20 18.0 0.0 0
60.00 EXPE1416H60 18.40 0.00 18.40 739.0 20.50 142.0 0.0 0
65.00 EXPE1401H65 13.40 0.00 13.40 98.0 16.20 48.0 0.0 0
65.00 EXPE1408H65 0.00 0.00 13.60 18.0 16.30 18.0 0.0 0
65.00 EXPE1416H65 18.00 4.30 13.70 828.0 16.10 361.0 44.0 44
70.00 EXPE1401H70 10.40 0.00 10.20 28.0 10.60 7.0 231.0 776
70.00 EXPE1408H70 0.00 0.00 9.90 44.0 11.20 25.0 0.0 0
70.00 EXPE1416H70 10.90 0.00 10.60 157.0 11.80 1.0 5.0 94
70.50 EXPE1408H70.5 0.00 0.00 9.10 47.0 10.60 25.0 0.0 0
71.00 EXPE1401H71 9.58 0.00 8.90 221.0 9.80 309.0 140.0 280
71.00 EXPE1408H71 0.00 0.00 8.60 808.0 10.60 25.0 1.0 1
71.00 EXPE1416H71 10.70 0.00 9.70 208.0 10.70 158.0 2.0 2
71.50 EXPE1401H71.5 8.80 0.00 8.80 56.0 9.40 255.0 0.0 0
71.50 EXPE1408H71.5 0.00 0.00 8.30 704.0 10.40 314.0 0.0 0
71.50 EXPE1416H71.5 9.30 0.00 9.30 292.0 10.30 148.0 0.0 0
72.00 EXPE1401H72 8.60 0.00 8.30 95.0 8.80 212.0 170.0 309
72.00 EXPE1408H72 0.00 0.00 8.50 149.0 10.00 349.0 0.0 0
72.00 EXPE1416H72 11.00 2.10 8.90 270.0 10.00 161.0 24.0 25
72.50 EXPE1401H72.5 7.90 0.00 7.90 197.0 8.50 255.0 0.0 0
72.50 EXPE1408H72.5 0.00 0.00 8.00 250.0 9.40 25.0 0.0 0
72.50 EXPE1416H72.5 10.60 2.00 8.60 236.0 9.60 166.0 2.0 219
73.00 EXPE1401H73 7.40 0.00 7.40 367.0 8.20 408.0 0.0 0
73.00 EXPE1408H73 8.20 0.00 7.20 834.0 8.80 25.0 1.0 1
73.00 EXPE1416H73 8.00 0.00 8.20 292.0 9.30 170.0 1.0 1
73.50 EXPE1401H73.5 6.90 0.00 6.90 555.0 7.80 371.0 0.0 0
73.50 EXPE1408H73.5 0.00 0.00 6.90 839.0 8.60 20.0 0.0 0
73.50 EXPE1416H73.5 7.50 0.00 7.90 258.0 8.90 164.0 1.0 1
74.00 EXPE1401H74 6.70 0.00 6.50 766.0 7.60 401.0 12.0 42
74.00 EXPE1408H74 0.00 0.00 6.60 854.0 8.20 20.0 0.0 0
74.00 EXPE1416H74 9.20 1.05 7.80 189.0 8.50 159.0 1.0 26
74.50 EXPE1401H74.5 7.01 0.81 6.20 374.0 7.40 20.0 10.0 10
74.50 EXPE1408H74.5 0.00 0.00 6.20 860.0 7.90 20.0 0.0 0
74.50 EXPE1416H74.5 7.50 0.00 7.50 181.0 8.60 1.0 0.0 0
75.00 EXPE1401H75 6.29 0.00 6.20 173.0 7.20 35.0 108.0 227
75.00 EXPE1408H75 6.40 0.00 6.40 245.0 7.50 20.0 0.0 0
75.00 EXPE1416H75 6.80 0.00 7.20 133.0 7.90 141.0 101.0 249
76.00 EXPE1401H76 5.40 0.00 5.60 153.0 6.50 20.0 14.0 30
76.00 EXPE1408H76 0.00 0.00 5.80 243.0 7.00 20.0 0.0 0
76.00 EXPE1416H76 7.18 0.00 6.50 233.0 7.20 84.0 5.0 79
77.00 EXPE1401H77 5.70 0.00 5.00 170.0 5.90 20.0 50.0 226
77.00 EXPE1408H77 0.00 0.00 5.40 89.0 6.20 25.0 0.0 0
77.50 EXPE1416H77.5 5.80 0.00 5.70 220.0 6.40 185.0 47.0 435
78.00 EXPE1401H78 4.95 0.20 4.60 20.0 5.30 20.0 38.0 209
78.00 EXPE1408H78 0.00 0.00 4.80 122.0 5.90 20.0 0.0 0
79.00 EXPE1401H79 4.50 0.00 3.90 225.0 4.80 20.0 168.0 242
79.00 EXPE1408H79 4.50 0.00 4.30 171.0 5.30 20.0 61.0 41
79.00 EXPE1416H79 5.30 0.00 5.10 39.0 5.60 234.0 60.0 1,163
80.00 EXPE1401H80 4.10 -0.09 3.50 114.0 4.50 42.0 1235.0 1,669
80.00 EXPE1408H80 4.50 0.00 4.00 60.0 4.70 14.0 19.0 15
80.00 EXPE1416H80 4.90 0.00 4.70 196.0 5.20 364.0 4409.0 14,369
81.00 EXPE1401H81 3.50 0.00 3.10 65.0 3.70 16.0 367.0 885
81.00 EXPE1408H81 4.19 0.00 3.50 29.0 4.20 18.0 10.0 9
81.00 EXPE1416H81 4.25 0.00 4.10 137.0 4.70 313.0 197.0 923
82.00 EXPE1401H82 2.98 -0.09 2.75 20.0 3.50 20.0 326.0 4,736
82.00 EXPE1408H82 3.60 0.00 3.10 15.0 3.70 16.0 41.0 41
82.50 EXPE1416H82.5 3.52 0.00 3.60 46.0 4.10 90.0 107.0 1,449
83.00 EXPE1401H83 2.75 0.08 2.35 11.0 3.20 20.0 215.0 240
83.00 EXPE1408H83 2.50 0.00 2.80 40.0 3.40 23.0 13.0 13
84.00 EXPE1401H84 2.25 0.00 2.00 71.0 2.55 20.0 288.0 253
84.00 EXPE1408H84 2.85 0.00 2.35 168.0 2.85 25.0 26.0 26
84.00 EXPE1416H84 2.98 0.00 2.75 61.0 3.20 540.0 69.0 188
85.00 EXPE1401H85 1.94 0.00 2.00 1.0 2.25 20.0 386.0 1,459
85.00 EXPE1408H85 2.49 0.00 2.25 12.0 2.50 30.0 32.0 32
85.00 EXPE1416H85 2.75 0.00 2.60 125.0 2.90 3.0 4503.0 10,990
86.00 EXPE1401H86 1.57 0.00 1.40 142.0 1.90 20.0 898.0 903
86.00 EXPE1408H86 1.92 0.00 1.65 334.0 2.10 111.0 9.0 9
86.00 EXPE1416H86 2.55 0.00 2.30 129.0 2.60 3.0 58.0 73
87.00 EXPE1401H87 1.50 0.00 1.15 125.0 1.70 20.0 445.0 474
87.00 EXPE1408H87 1.57 0.00 1.30 598.0 2.25 10.0 1.0 1
87.50 EXPE1416H87.5 2.10 0.00 1.95 199.0 2.15 47.0 139.0 752
88.00 EXPE1401H88 1.06 0.00 1.00 48.0 1.25 50.0 1182.0 9,980
88.00 EXPE1408H88 1.48 0.00 1.20 213.0 2.00 10.0 3.0 3
89.00 EXPE1401H89 0.85 0.00 0.80 95.0 0.90 10.0 129.0 293
89.00 EXPE1408H89 1.32 0.00 0.95 334.0 1.75 10.0 1.0 1
89.00 EXPE1416H89 1.68 0.00 1.55 68.0 1.85 30.0 61.0 54
90.00 EXPE1401H90 0.69 0.00 0.60 102.0 0.90 20.0 305.0 1,342
90.00 EXPE1408H90 1.45 0.00 1.45 1.0 1.70 2.0 27.0 22
90.00 EXPE1416H90 1.55 0.02 1.35 10.0 1.55 3.0 3791.0 4,376
91.00 EXPE1401H91 0.49 0.00 0.45 30.0 0.65 50.0 99.0 108
91.00 EXPE1408H91 1.00 0.00 0.75 137.0 1.20 7.0 8.0 8
91.00 EXPE1416H91 1.20 0.00 0.85 1525.0 1.40 51.0 55.0 102
92.00 EXPE1401H92 0.53 0.00 0.40 77.0 0.75 20.0 197.0 194
92.00 EXPE1408H92 0.69 0.00 0.65 138.0 1.00 40.0 14.0 14
93.00 EXPE1401H93 0.32 0.00 0.25 84.0 0.50 15.0 179.0 151
93.00 EXPE1408H93 0.60 0.00 0.60 30.0 0.75 41.0 4.0 3
94.00 EXPE1401H94 0.32 0.00 0.20 93.0 0.50 20.0 268.0 201
94.00 EXPE1408H94 0.46 0.00 0.35 538.0 0.70 242.0 4.0 4
94.00 EXPE1416H94 0.80 0.00 0.60 291.0 1.05 261.0 23.0 55
95.00 EXPE1401H95 0.18 0.00 0.15 80.0 0.45 20.0 1504.0 1,289
95.00 EXPE1408H95 0.00 0.00 0.30 436.0 0.80 25.0 0.0 0
95.00 EXPE1416H95 0.70 0.00 0.65 291.0 0.95 1.0 111.0 268
96.00 EXPE1401H96 0.20 0.00 0.15 22.0 0.25 10.0 90.0 338
96.00 EXPE1408H96 0.00 0.00 0.15 2284.0 0.75 231.0 0.0 0
97.00 EXPE1401H97 0.14 0.00 0.05 20.0 0.20 50.0 118.0 359
97.00 EXPE1408H97 0.10 0.00 0.10 790.0 0.70 257.0 0.0 0
98.00 EXPE1401H98 0.08 0.00 0.05 402.0 0.10 4.0 119.0 253
98.00 EXPE1408H98 0.00 0.00 0.10 213.0 0.45 184.0 0.0 0
100.00 EXPE1401H100 0.07 0.00 0.05 45.0 0.10 33.0 64.0 95
100.00 EXPE1408H100 0.15 0.00 0.15 11.0 0.45 29.0 0.0 0
100.00 EXPE1416H100 0.33 0.00 0.20 7.0 0.35 10.0 68.0 154
105.00 EXPE1401H105 0.02 0.00 0.05 15.0 0.05 12.0 1.0 101
105.00 EXPE1408H105 0.00 0.00 0.20 10.0 0.25 30.0 0.0 0
105.00 EXPE1416H105 0.15 0.00 0.05 10.0 0.35 10.0 2.0 2

Put Options: EXPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EXPE1401T55 0.06 0.00 0.00 0.0 0.10 38.0 9.0 15
55.00 EXPE1408T55 0.00 0.00 0.00 0.0 0.65 1.0 0.0 0
60.00 EXPE1401T60 0.04 0.00 0.05 10.0 0.05 3.0 64.0 116
60.00 EXPE1408T60 0.00 0.00 0.05 10.0 0.25 116.0 0.0 0
60.00 EXPE1416T60 0.20 0.00 0.20 1.0 0.30 3.0 67.0 412
65.00 EXPE1401T65 0.20 0.00 0.15 11.0 0.20 17.0 2068.0 2,197
65.00 EXPE1408T65 0.43 0.00 0.25 178.0 0.55 144.0 20.0 16
65.00 EXPE1416T65 0.50 0.00 0.40 292.0 0.80 1.0 110.0 656
70.00 EXPE1401T70 0.77 0.00 0.70 53.0 1.00 20.0 1043.0 1,173
70.00 EXPE1408T70 1.04 0.00 1.00 18.0 1.30 25.0 107.0 106
70.00 EXPE1416T70 1.35 0.00 1.15 268.0 1.55 30.0 285.0 1,312
70.50 EXPE1408T70.5 0.90 0.00 0.90 363.0 1.30 85.0 0.0 0
71.00 EXPE1401T71 0.90 0.00 0.75 120.0 1.00 31.0 216.0 223
71.00 EXPE1408T71 1.30 0.00 1.20 10.0 1.45 107.0 11.0 11
71.00 EXPE1416T71 1.50 0.00 1.45 298.0 1.90 1.0 15.0 26
71.50 EXPE1401T71.5 1.05 0.00 0.85 31.0 1.10 1.0 116.0 223
71.50 EXPE1408T71.5 1.38 0.00 1.20 119.0 1.60 32.0 4.0 4
71.50 EXPE1416T71.5 1.50 -0.05 1.55 212.0 1.95 23.0 5.0 5
72.00 EXPE1401T72 1.15 0.00 1.00 159.0 1.35 3.0 291.0 335
72.00 EXPE1408T72 0.00 0.00 1.10 1600.0 1.70 302.0 0.0 0
72.00 EXPE1416T72 1.56 0.00 1.70 180.0 2.10 10.0 29.0 40
72.50 EXPE1401T72.5 1.23 0.00 0.95 47.0 1.40 36.0 316.0 363
72.50 EXPE1408T72.5 0.00 0.00 1.20 108.0 1.90 24.0 0.0 0
72.50 EXPE1416T72.5 2.00 0.00 1.85 295.0 2.40 6.0 167.0 1,816
73.00 EXPE1401T73 1.40 0.00 1.20 92.0 1.40 1.0 86.0 232
73.00 EXPE1408T73 1.43 0.00 1.25 172.0 2.05 24.0 1.0 1
73.00 EXPE1416T73 1.91 0.00 2.00 295.0 2.55 1.0 10.0 161
73.50 EXPE1401T73.5 1.85 0.00 1.30 168.0 1.60 11.0 57.0 113
73.50 EXPE1408T73.5 1.89 0.00 1.65 141.0 2.25 51.0 8.0 8
73.50 EXPE1416T73.5 2.25 0.00 2.15 153.0 2.60 10.0 13.0 50
74.00 EXPE1401T74 1.63 0.00 1.65 20.0 1.85 88.0 126.0 125
74.00 EXPE1408T74 0.00 0.00 1.90 48.0 2.40 25.0 0.0 0
74.00 EXPE1416T74 2.55 0.00 2.35 285.0 2.95 2.0 66.0 249
74.50 EXPE1401T74.5 1.87 0.00 1.70 113.0 2.20 20.0 4.0 25
74.50 EXPE1408T74.5 0.00 0.00 0.75 10.0 2.55 27.0 0.0 0
74.50 EXPE1416T74.5 1.95 -0.55 2.50 291.0 3.20 1.0 3.0 104
75.00 EXPE1401T75 2.03 0.00 1.80 138.0 2.35 20.0 366.0 442
75.00 EXPE1408T75 2.35 0.00 2.15 91.0 2.80 20.0 3.0 3
75.00 EXPE1416T75 3.04 0.00 2.70 269.0 3.20 204.0 209.0 1,044
76.00 EXPE1401T76 2.50 0.00 2.05 10.0 2.60 1.0 63.0 183
76.00 EXPE1408T76 2.79 0.00 2.55 118.0 3.20 69.0 2.0 2
76.00 EXPE1416T76 3.20 0.00 3.10 233.0 3.60 250.0 37.0 290
77.00 EXPE1401T77 2.81 0.00 2.60 128.0 3.20 20.0 273.0 383
77.00 EXPE1408T77 3.30 0.00 3.00 100.0 3.70 71.0 25.0 25
77.50 EXPE1416T77.5 3.60 0.00 3.70 265.0 4.30 250.0 250.0 3,012
78.00 EXPE1401T78 3.25 0.00 3.20 13.0 3.70 20.0 375.0 412
78.00 EXPE1408T78 4.00 0.00 3.40 116.0 4.20 128.0 24.0 24
79.00 EXPE1401T79 3.75 0.00 3.50 133.0 4.20 20.0 482.0 1,168
79.00 EXPE1408T79 4.34 0.00 4.00 61.0 4.80 100.0 28.0 28
79.00 EXPE1416T79 4.60 0.00 4.50 24.0 5.00 215.0 1463.0 1,532
80.00 EXPE1401T80 4.30 -0.03 4.20 20.0 4.80 20.0 144.0 1,705
80.00 EXPE1408T80 4.80 0.00 4.40 96.0 5.20 20.0 16.0 16
80.00 EXPE1416T80 5.30 0.00 5.00 183.0 5.50 239.0 415.0 2,707
81.00 EXPE1401T81 4.83 0.00 4.60 65.0 5.40 20.0 33.0 951
81.00 EXPE1408T81 0.00 0.00 4.90 147.0 5.80 20.0 0.0 0
81.00 EXPE1416T81 5.65 0.00 5.60 171.0 6.20 251.0 29.0 1,354
82.00 EXPE1401T82 4.70 0.00 5.10 131.0 6.10 33.0 51.0 151
82.00 EXPE1408T82 0.00 0.00 5.40 212.0 6.40 119.0 0.0 0
82.50 EXPE1416T82.5 6.60 0.18 6.40 217.0 7.00 219.0 29.0 818
83.00 EXPE1401T83 5.40 0.00 5.80 54.0 6.50 53.0 10.0 250
83.00 EXPE1408T83 0.00 0.00 6.10 92.0 7.10 128.0 0.0 0
84.00 EXPE1401T84 6.00 -0.30 6.30 142.0 7.10 20.0 10.0 10
84.00 EXPE1408T84 0.00 0.00 6.70 98.0 7.60 69.0 0.0 0
84.00 EXPE1416T84 7.40 0.00 7.40 186.0 8.30 1.0 16.0 19
85.00 EXPE1401T85 6.40 -0.70 7.10 82.0 7.90 87.0 14.0 12
85.00 EXPE1408T85 7.88 0.00 7.40 111.0 8.40 198.0 31.0 31
85.00 EXPE1416T85 8.60 0.00 8.10 143.0 8.60 130.0 46.0 153
86.00 EXPE1401T86 7.30 -0.40 7.70 129.0 8.70 68.0 42.0 41
86.00 EXPE1408T86 0.00 0.00 7.80 252.0 9.10 176.0 0.0 0
86.00 EXPE1416T86 8.90 0.00 8.80 133.0 9.30 140.0 9.0 54
87.00 EXPE1401T87 8.70 0.30 8.40 112.0 9.50 120.0 10.0 12
87.00 EXPE1408T87 0.00 0.00 8.60 197.0 10.00 339.0 0.0 0
87.50 EXPE1416T87.5 8.93 -0.77 9.70 183.0 10.20 268.0 31.0 29
88.00 EXPE1401T88 9.40 0.20 9.20 107.0 10.70 254.0 1.0 1
88.00 EXPE1408T88 9.00 0.00 9.00 540.0 10.80 321.0 0.0 0
89.00 EXPE1401T89 9.90 0.00 9.90 156.0 11.50 250.0 0.0 0
89.00 EXPE1408T89 0.00 0.00 9.70 1318.0 11.80 697.0 0.0 0
89.00 EXPE1416T89 11.20 0.00 10.70 63.0 11.40 221.0 23.0 23
90.00 EXPE1401T90 10.30 0.00 10.30 313.0 12.20 239.0 0.0 0
90.00 EXPE1408T90 0.00 0.00 10.10 1282.0 12.20 303.0 0.0 0
90.00 EXPE1416T90 12.00 0.00 11.50 170.0 12.20 310.0 25.0 57
91.00 EXPE1401T91 11.10 0.00 11.10 352.0 13.20 270.0 0.0 0
91.00 EXPE1408T91 0.00 0.00 11.00 1264.0 13.40 472.0 0.0 0
91.00 EXPE1416T91 11.00 -1.30 12.30 196.0 13.10 200.0 1.0 1
92.00 EXPE1401T92 11.60 0.00 11.60 469.0 14.20 501.0 0.0 0
92.00 EXPE1408T92 11.80 0.00 11.80 701.0 14.30 360.0 0.0 0
93.00 EXPE1401T93 12.60 0.00 12.60 43.0 15.10 42.0 0.0 0
93.00 EXPE1408T93 0.00 0.00 12.80 658.0 15.20 362.0 0.0 0
94.00 EXPE1401T94 13.60 0.00 13.60 42.0 16.00 42.0 0.0 0
94.00 EXPE1408T94 0.00 0.00 13.70 495.0 16.20 453.0 0.0 0
94.00 EXPE1416T94 15.40 0.00 14.70 136.0 15.70 342.0 1.0 21
95.00 EXPE1401T95 14.40 0.00 14.40 42.0 17.10 42.0 0.0 0
95.00 EXPE1408T95 0.00 0.00 14.70 159.0 17.20 56.0 0.0 0
95.00 EXPE1416T95 14.90 -0.90 15.80 295.0 16.70 527.0 79.0 107
96.00 EXPE1401T96 15.40 0.00 15.40 41.0 18.10 42.0 0.0 0
96.00 EXPE1408T96 0.00 0.00 15.60 118.0 18.50 73.0 0.0 0
97.00 EXPE1401T97 16.10 0.00 16.10 42.0 19.00 41.0 0.0 0
97.00 EXPE1408T97 0.00 0.00 16.30 40.0 19.40 31.0 0.0 0
98.00 EXPE1401T98 17.10 0.00 17.10 88.0 20.10 52.0 0.0 0
98.00 EXPE1408T98 0.00 0.00 17.20 39.0 20.00 40.0 0.0 0
100.00 EXPE1401T100 19.20 0.00 19.20 39.0 22.10 42.0 0.0 0
100.00 EXPE1408T100 0.00 0.00 19.20 29.0 22.20 40.0 0.0 0
100.00 EXPE1416T100 19.70 0.00 19.70 88.0 22.60 62.0 0.0 0
105.00 EXPE1401T105 24.20 0.00 24.20 203.0 26.80 243.0 0.0 0
105.00 EXPE1408T105 0.00 0.00 24.20 243.0 26.80 121.0 0.0 0
105.00 EXPE1416T105 0.00 0.00 24.50 206.0 26.90 290.0 0.0 0
Trading Center