$79.01 0.00 (0.00%) Expedia Inc Del - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 79.01
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 79.01
Open: 80.77
Bid: 22.00
Ask: 83.60
Options:

Call Options: EXPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 EXPE1424J50 28.50 0.00 28.50 113.0 31.30 242.0 0.0 0
55.00 EXPE1424J55 23.40 0.00 23.40 70.0 26.40 20.0 0.0 0
55.00 EXPE1431J55 23.70 0.00 23.70 24.0 26.30 302.0 0.0 0
60.00 EXPE1424J60 18.50 0.00 18.50 67.0 21.30 31.0 0.0 0
60.00 EXPE1431J60 18.60 0.00 18.60 56.0 21.40 128.0 0.0 0
65.00 EXPE1424J65 7.35 -6.25 13.60 27.0 16.30 72.0 1.0 1
65.00 EXPE1431J65 10.10 -3.80 13.90 235.0 16.70 373.0 11.0 11
66.00 EXPE1424J66 15.60 0.00 12.70 128.0 14.70 784.0 35.0 0
66.50 EXPE1424J66.5 15.10 0.00 12.20 507.0 14.10 812.0 32.0 0
67.00 EXPE1424J67 11.70 0.00 11.70 62.0 14.30 70.0 0.0 0
67.50 EXPE1424J67.5 11.20 0.00 11.20 64.0 13.10 49.0 0.0 0
67.50 EXPE1431J67.5 11.80 0.00 11.80 330.0 14.30 639.0 0.0 0
68.00 EXPE1424J68 10.70 0.00 10.70 105.0 13.30 85.0 0.0 0
68.00 EXPE1431J68 11.30 0.00 11.30 511.0 13.90 639.0 0.0 0
68.50 EXPE1424J68.5 10.20 0.00 10.20 112.0 12.80 90.0 0.0 0
68.50 EXPE1431J68.5 10.80 0.00 10.80 593.0 13.50 678.0 0.0 0
69.00 EXPE1424J69 9.70 0.00 9.70 105.0 11.90 72.0 0.0 0
69.00 EXPE1431J69 10.40 0.00 10.40 572.0 13.10 667.0 0.0 0
69.50 EXPE1424J69.5 9.20 0.00 9.20 105.0 11.80 64.0 0.0 0
69.50 EXPE1431J69.5 7.20 -2.90 10.10 90.0 11.90 596.0 4.0 4
70.00 EXPE1424J70 3.10 -5.60 8.70 105.0 11.30 460.0 10.0 24
70.00 EXPE1431J70 6.50 -3.20 9.70 186.0 12.30 659.0 11.0 11
70.50 EXPE1424J70.5 11.10 0.00 8.20 58.0 10.20 526.0 3.0 0
70.50 EXPE1431J70.5 9.30 0.00 9.30 199.0 10.90 583.0 0.0 0
71.00 EXPE1424J71 7.70 0.00 7.70 90.0 9.70 120.0 0.0 0
71.00 EXPE1431J71 8.90 0.00 8.90 101.0 10.40 570.0 0.0 0
71.50 EXPE1424J71.5 7.20 0.00 7.20 105.0 9.10 110.0 0.0 0
71.50 EXPE1431J71.5 7.10 -1.30 8.40 73.0 11.00 705.0 4.0 4
72.00 EXPE1424J72 6.70 0.00 6.70 105.0 8.60 124.0 0.0 0
72.00 EXPE1431J72 6.60 -1.40 8.00 230.0 9.40 637.0 1.0 1
72.50 EXPE1424J72.5 3.10 -3.10 6.20 135.0 8.10 390.0 28.0 28
72.50 EXPE1431J72.5 7.70 0.00 7.70 43.0 9.40 758.0 0.0 0
73.00 EXPE1424J73 3.50 -2.20 5.70 135.0 7.60 394.0 9.0 9
73.00 EXPE1431J73 7.90 0.00 7.30 99.0 8.30 588.0 2.0 10
73.50 EXPE1424J73.5 3.20 -2.00 5.20 128.0 7.80 571.0 12.0 12
73.50 EXPE1431J73.5 7.60 0.00 6.90 85.0 8.50 743.0 1.0 30
74.00 EXPE1424J74 2.80 -1.90 4.70 141.0 6.60 498.0 10.0 10
74.00 EXPE1431J74 6.50 0.00 6.50 57.0 7.80 646.0 10.0 14
74.50 EXPE1424J74.5 5.23 1.03 4.20 157.0 6.80 596.0 1.0 59
74.50 EXPE1431J74.5 4.20 -2.00 6.20 43.0 7.30 688.0 6.0 6
75.00 EXPE1424J75 1.83 -1.97 3.80 92.0 6.30 579.0 10.0 36
75.00 EXPE1431J75 7.00 1.20 5.80 43.0 6.80 627.0 40.0 1,007
76.00 EXPE1424J76 1.40 -1.50 2.90 160.0 4.60 968.0 15.0 22
76.00 EXPE1431J76 5.50 0.00 5.10 163.0 5.80 347.0 15.0 14
77.00 EXPE1424J77 3.00 0.95 2.05 352.0 3.60 533.0 10.0 1,844
77.00 EXPE1431J77 5.70 0.00 4.50 183.0 5.60 794.0 55.0 242
78.00 EXPE1424J78 3.51 0.00 1.35 411.0 2.55 1070.0 20.0 358
78.00 EXPE1431J78 5.71 0.00 3.90 265.0 4.60 564.0 20.0 20
79.00 EXPE1424J79 2.55 0.00 0.75 135.0 1.50 1063.0 11.0 60
79.00 EXPE1431J79 4.40 0.00 3.40 684.0 4.00 534.0 2.0 1,441
80.00 EXPE1424J80 0.65 0.00 0.40 217.0 0.70 773.0 20.0 69
80.00 EXPE1431J80 3.09 0.00 2.95 82.0 3.40 395.0 307.0 324
81.00 EXPE1424J81 0.35 0.00 0.20 30.0 0.30 178.0 67.0 377
81.00 EXPE1431J81 3.42 0.00 2.50 64.0 3.00 422.0 4.0 221
82.00 EXPE1424J82 0.25 0.00 0.10 20.0 0.30 843.0 58.0 123
82.00 EXPE1431J82 2.95 0.75 2.20 309.0 2.75 485.0 4.0 112
83.00 EXPE1424J83 0.15 0.10 0.05 45.0 0.20 519.0 10.0 53
83.00 EXPE1431J83 2.70 0.85 1.85 142.0 3.10 1097.0 5.0 555
84.00 EXPE1424J84 0.80 0.75 0.05 5.0 0.30 542.0 8.0 65
84.00 EXPE1431J84 2.40 0.00 1.55 499.0 2.10 706.0 5.0 948
85.00 EXPE1424J85 0.14 0.00 0.05 47.0 0.25 390.0 1.0 556
85.00 EXPE1431J85 1.83 0.53 1.30 409.0 1.55 57.0 115.0 1,256
86.00 EXPE1424J86 0.10 0.05 0.05 10.0 0.25 373.0 1418.0 1,671
86.00 EXPE1431J86 1.30 0.20 1.10 232.0 1.35 75.0 3.0 548
87.00 EXPE1424J87 0.05 0.00 0.05 10.0 0.25 452.0 58.0 217
87.00 EXPE1431J87 1.07 0.00 0.90 122.0 1.10 32.0 4.0 321
88.00 EXPE1424J88 0.10 0.05 0.05 10.0 0.25 493.0 1.0 141
88.00 EXPE1431J88 1.09 0.34 0.75 117.0 1.20 445.0 4.0 92
89.00 EXPE1424J89 0.80 0.55 0.05 138.0 0.25 126.0 14.0 51
89.00 EXPE1431J89 0.50 -0.10 0.60 252.0 1.10 545.0 20.0 21
90.00 EXPE1424J90 0.30 0.00 0.05 98.0 0.30 544.0 9.0 234
90.00 EXPE1431J90 0.75 0.20 0.55 145.0 0.70 31.0 81.0 1,054
91.00 EXPE1424J91 0.15 0.00 0.15 10.0 0.25 133.0 10.0 69
91.00 EXPE1431J91 0.36 -0.04 0.40 156.0 0.80 307.0 1.0 54
92.00 EXPE1424J92 0.15 -0.10 0.05 121.0 0.25 96.0 9.0 19
92.00 EXPE1431J92 2.60 2.30 0.30 239.0 0.70 435.0 33.0 33
93.00 EXPE1424J93 0.25 0.00 0.05 27.0 0.25 97.0 0.0 0
93.00 EXPE1431J93 0.45 0.00 0.20 428.0 0.45 238.0 10.0 18
94.00 EXPE1424J94 0.85 0.60 0.05 10.0 0.25 96.0 12.0 12
94.00 EXPE1431J94 0.15 0.00 0.15 474.0 0.45 287.0 0.0 0
95.00 EXPE1424J95 0.25 0.00 0.05 10.0 0.25 96.0 0.0 0
95.00 EXPE1431J95 0.21 0.16 0.05 988.0 0.35 335.0 1.0 117
96.00 EXPE1424J96 0.25 0.00 0.05 338.0 0.25 98.0 0.0 0
96.00 EXPE1431J96 1.28 1.23 0.05 470.0 0.45 259.0 10.0 5
97.00 EXPE1424J97 0.16 -0.09 0.05 303.0 0.25 93.0 5.0 5
97.00 EXPE1431J97 1.45 1.40 0.05 10.0 0.35 361.0 5.0 5
98.00 EXPE1424J98 0.25 0.00 0.05 265.0 0.25 96.0 0.0 0
98.00 EXPE1431J98 0.30 0.00 0.05 10.0 0.30 373.0 0.0 0
99.00 EXPE1424J99 0.25 0.00 0.05 28.0 0.25 98.0 0.0 0
99.00 EXPE1431J99 0.30 0.00 0.05 10.0 0.30 241.0 0.0 0
100.00 EXPE1424J100 0.25 0.00 0.05 33.0 0.25 98.0 0.0 0
100.00 EXPE1431J100 0.47 0.17 0.05 426.0 0.30 237.0 2.0 2
101.00 EXPE1424J101 0.25 0.00 0.05 11.0 0.25 98.0 0.0 0
101.00 EXPE1431J101 0.55 0.30 0.05 107.0 0.25 238.0 10.0 10
102.00 EXPE1424J102 0.25 0.00 0.05 84.0 0.25 98.0 0.0 0
102.00 EXPE1431J102 0.25 0.00 0.05 457.0 0.25 245.0 0.0 0
103.00 EXPE1424J103 0.25 0.00 0.05 57.0 0.25 95.0 0.0 0
104.00 EXPE1424J104 0.25 0.00 0.05 25.0 0.25 98.0 0.0 0
105.00 EXPE1424J105 0.25 0.00 0.05 25.0 0.25 98.0 0.0 0
106.00 EXPE1424J106 0.25 0.00 0.05 16.0 0.25 105.0 0.0 0

Put Options: EXPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 EXPE1424V50 0.25 0.00 0.00 0.0 0.25 100.0 0.0 0
55.00 EXPE1424V55 0.25 0.00 0.00 0.0 0.25 98.0 0.0 0
55.00 EXPE1431V55 0.25 0.00 0.05 106.0 0.25 300.0 0.0 0
60.00 EXPE1424V60 0.25 0.00 0.05 35.0 0.25 103.0 0.0 0
60.00 EXPE1431V60 0.40 0.35 0.05 750.0 0.40 330.0 12.0 22
65.00 EXPE1424V65 0.25 0.00 0.05 29.0 0.25 98.0 0.0 0
65.00 EXPE1431V65 0.37 0.00 0.25 421.0 0.55 279.0 10.0 24
66.00 EXPE1424V66 0.10 0.00 0.05 100.0 0.10 41.0 0.0 0
66.50 EXPE1424V66.5 0.25 0.00 0.05 72.0 0.25 107.0 0.0 0
67.00 EXPE1424V67 0.25 0.00 0.05 91.0 0.25 103.0 0.0 0
67.50 EXPE1424V67.5 0.15 0.00 0.05 6.0 0.25 194.0 15.0 42
67.50 EXPE1431V67.5 1.15 0.80 0.35 1687.0 0.70 57.0 4.0 4
68.00 EXPE1424V68 0.25 0.00 0.05 103.0 0.25 96.0 0.0 0
68.00 EXPE1431V68 0.53 0.00 0.40 913.0 0.75 55.0 10.0 15
68.50 EXPE1424V68.5 0.25 0.00 0.05 109.0 0.25 97.0 0.0 0
68.50 EXPE1431V68.5 0.60 0.00 0.60 265.0 0.80 28.0 0.0 0
69.00 EXPE1424V69 0.05 0.00 0.05 17.0 0.25 129.0 4.0 4
69.00 EXPE1431V69 1.45 0.95 0.50 598.0 0.90 70.0 2.0 2
69.50 EXPE1424V69.5 0.38 0.33 0.05 4.0 0.25 111.0 2.0 2
69.50 EXPE1431V69.5 0.55 0.00 0.55 801.0 1.00 296.0 0.0 0
70.00 EXPE1424V70 1.70 1.65 0.05 4.0 0.25 103.0 19.0 19
70.00 EXPE1431V70 0.75 0.00 0.70 401.0 1.05 142.0 10.0 66
70.50 EXPE1424V70.5 0.05 0.00 0.05 17.0 0.20 113.0 4.0 4
70.50 EXPE1431V70.5 0.70 0.00 0.70 698.0 1.10 55.0 0.0 0
71.00 EXPE1424V71 0.69 0.64 0.05 4.0 0.20 84.0 15.0 15
71.00 EXPE1431V71 0.75 0.00 0.75 945.0 1.25 290.0 0.0 0
71.50 EXPE1424V71.5 0.05 0.00 0.05 4.0 0.25 107.0 0.0 0
71.50 EXPE1431V71.5 1.05 0.00 1.05 204.0 1.25 46.0 0.0 0
72.00 EXPE1424V72 0.75 0.70 0.05 2.0 0.30 487.0 62.0 62
72.00 EXPE1431V72 1.40 0.30 1.10 278.0 1.40 160.0 13.0 19
72.50 EXPE1424V72.5 0.13 0.00 0.05 4.0 0.25 555.0 1.0 17
72.50 EXPE1431V72.5 1.43 0.38 1.05 763.0 1.50 121.0 3.0 5
73.00 EXPE1424V73 0.40 0.35 0.05 2.0 0.30 588.0 12.0 21
73.00 EXPE1431V73 1.40 0.25 1.15 867.0 1.65 277.0 2.0 8
73.50 EXPE1424V73.5 0.05 0.00 0.05 4.0 0.25 504.0 0.0 0
73.50 EXPE1431V73.5 3.70 2.40 1.30 642.0 1.70 66.0 6.0 6
74.00 EXPE1424V74 0.17 0.12 0.05 4.0 0.25 481.0 16.0 26
74.00 EXPE1431V74 3.50 2.35 1.15 1751.0 1.90 288.0 10.0 16
74.50 EXPE1424V74.5 0.25 0.20 0.05 4.0 0.25 463.0 3.0 285
74.50 EXPE1431V74.5 1.55 0.00 1.50 1485.0 2.00 160.0 10.0 16
75.00 EXPE1424V75 0.13 0.08 0.05 31.0 0.25 553.0 8.0 72
75.00 EXPE1431V75 1.98 0.13 1.85 229.0 2.15 313.0 2.0 415
76.00 EXPE1424V76 0.20 0.15 0.05 603.0 0.30 625.0 10.0 91
76.00 EXPE1431V76 3.76 2.36 1.40 1741.0 2.50 145.0 1.0 104
77.00 EXPE1424V77 0.35 0.15 0.20 598.0 0.40 315.0 12.0 93
77.00 EXPE1431V77 2.39 0.29 2.10 1416.0 2.90 236.0 3.0 16
78.00 EXPE1424V78 0.45 0.00 0.40 796.0 0.70 638.0 25.0 71
78.00 EXPE1431V78 5.14 2.64 2.50 1535.0 3.40 294.0 1.0 47
79.00 EXPE1424V79 0.60 0.00 0.70 814.0 1.10 688.0 10.0 153
79.00 EXPE1431V79 3.15 0.55 2.60 1297.0 3.80 281.0 68.0 63
80.00 EXPE1424V80 1.60 0.00 1.40 16.0 1.75 554.0 31.0 141
80.00 EXPE1431V80 4.00 0.00 3.30 1370.0 4.40 293.0 16.0 96
81.00 EXPE1424V81 1.20 0.00 1.65 543.0 2.40 189.0 1.0 114
81.00 EXPE1431V81 3.99 -0.41 4.40 942.0 4.90 280.0 25.0 47
82.00 EXPE1424V82 7.90 6.15 1.75 1157.0 3.40 186.0 23.0 437
82.00 EXPE1431V82 4.80 0.00 4.80 919.0 5.50 212.0 46.0 64
83.00 EXPE1424V83 8.50 6.50 2.00 1088.0 4.40 116.0 10.0 129
83.00 EXPE1431V83 9.50 3.80 5.70 753.0 6.30 401.0 53.0 81
84.00 EXPE1424V84 10.05 7.25 2.80 1169.0 5.40 202.0 5.0 112
84.00 EXPE1431V84 5.30 -1.10 6.40 599.0 7.00 295.0 32.0 63
85.00 EXPE1424V85 4.70 0.90 3.80 1183.0 6.40 257.0 37.0 1,073
85.00 EXPE1431V85 6.81 -0.39 7.20 768.0 7.70 287.0 20.0 65
86.00 EXPE1424V86 8.00 3.20 4.80 1188.0 7.40 297.0 25.0 115
86.00 EXPE1431V86 6.50 -0.10 6.60 1154.0 8.50 211.0 23.0 65
87.00 EXPE1424V87 3.10 -2.70 5.80 1154.0 8.30 139.0 11.0 138
87.00 EXPE1431V87 7.10 0.30 6.80 851.0 9.30 227.0 35.0 38
88.00 EXPE1424V88 8.60 1.80 6.80 948.0 9.40 106.0 30.0 112
88.00 EXPE1431V88 7.80 0.20 7.60 1027.0 10.10 82.0 38.0 70
89.00 EXPE1424V89 6.50 -1.20 7.70 571.0 10.50 48.0 20.0 28
89.00 EXPE1431V89 8.50 0.00 8.50 836.0 11.00 181.0 13.0 94
90.00 EXPE1424V90 8.70 0.00 8.70 510.0 11.50 48.0 0.0 0
90.00 EXPE1431V90 7.00 -2.30 9.30 986.0 11.90 81.0 10.0 10
91.00 EXPE1424V91 9.70 0.00 9.70 445.0 12.50 46.0 0.0 0
91.00 EXPE1431V91 7.90 -2.30 10.20 939.0 12.80 147.0 10.0 15
92.00 EXPE1424V92 5.90 -4.80 10.70 281.0 13.40 42.0 10.0 10
92.00 EXPE1431V92 15.30 4.10 11.20 833.0 13.90 166.0 4.0 4
93.00 EXPE1424V93 6.70 -5.00 11.70 83.0 14.60 20.0 25.0 25
93.00 EXPE1431V93 8.20 -3.80 12.00 725.0 14.90 108.0 4.0 4
94.00 EXPE1424V94 9.30 -3.40 12.70 83.0 15.80 30.0 7.0 6
94.00 EXPE1431V94 13.10 0.00 13.10 208.0 15.80 36.0 0.0 0
95.00 EXPE1424V95 13.70 0.00 13.70 57.0 16.40 26.0 0.0 0
95.00 EXPE1431V95 14.00 0.00 14.00 208.0 16.80 30.0 0.0 0
96.00 EXPE1424V96 9.10 -5.70 14.80 26.0 17.80 26.0 10.0 10
96.00 EXPE1431V96 14.90 0.00 14.90 208.0 17.70 29.0 0.0 0
97.00 EXPE1424V97 15.70 0.00 15.70 82.0 19.10 30.0 0.0 0
97.00 EXPE1431V97 16.00 0.00 16.00 206.0 18.70 41.0 0.0 0
98.00 EXPE1424V98 16.90 0.00 16.90 152.0 19.90 38.0 0.0 0
98.00 EXPE1431V98 16.80 0.00 16.80 185.0 19.90 43.0 0.0 0
99.00 EXPE1424V99 18.00 0.00 18.00 38.0 21.60 29.0 0.0 0
99.00 EXPE1431V99 17.80 0.00 17.80 183.0 20.80 43.0 0.0 0
100.00 EXPE1424V100 18.90 0.00 18.90 36.0 22.60 1.0 0.0 0
100.00 EXPE1431V100 18.90 0.00 18.90 179.0 21.70 43.0 0.0 0
101.00 EXPE1424V101 20.00 0.00 20.00 170.0 22.60 26.0 0.0 0
101.00 EXPE1431V101 19.80 0.00 19.80 92.0 22.60 30.0 0.0 0
102.00 EXPE1424V102 20.90 0.00 20.90 40.0 24.00 26.0 0.0 0
102.00 EXPE1431V102 20.90 0.00 20.90 549.0 23.60 71.0 0.0 0
103.00 EXPE1424V103 21.70 0.00 21.70 44.0 25.60 29.0 0.0 0
104.00 EXPE1424V104 22.70 0.00 22.70 42.0 26.70 10.0 0.0 0
105.00 EXPE1424V105 23.80 0.00 23.80 39.0 27.70 10.0 0.0 0
106.00 EXPE1424V106 24.70 0.00 24.70 489.0 27.70 39.0 0.0 0