Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Expedia Inc (EXPE)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPE 140425C00049000 C 04/25/14 49.0 23.00 25.40
EXPE 140425C00050000 C 04/25/14 50.0 22.00 24.40
EXPE 140425C00055000 C 04/25/14 55.0 16.80 19.40
EXPE 140425C00060000 C 04/25/14 60.0 13.30 14.30
EXPE 140425C00064000 C 04/25/14 64.0 9.30 10.30
EXPE 140425C00064500 C 04/25/14 64.5 8.90 9.80
EXPE 140425C00065000 C 04/25/14 65.0 8.40 9.30
EXPE 140425C00065500 C 04/25/14 65.5 7.90 8.80
EXPE 140425C00066000 C 04/25/14 66.0 5.90 8.30
EXPE 140425C00066500 C 04/25/14 66.5 6.90 7.80
EXPE 140425C00067000 C 04/25/14 67.0 6.40 7.30
EXPE 140425C00067500 C 04/25/14 67.5 5.90 6.80
EXPE 140425C00068000 C 04/25/14 68.0 5.40 6.30
EXPE 140425C00068500 C 04/25/14 68.5 4.90 5.80
EXPE 140425C00069000 C 04/25/14 69.0 3.00 5.30
EXPE 140425C00069500 C 04/25/14 69.5 3.90 4.80
EXPE 140425C00070000 C 04/25/14 70.0 3.40 4.30
EXPE 140425C00070500 C 04/25/14 70.5 2.95 3.80
EXPE 140425C00071000 C 04/25/14 71.0 2.55 3.20
EXPE 140425C00071500 C 04/25/14 71.5 2.10 2.55
EXPE 140425C00072000 C 04/25/14 72.0 1.70 2.05
EXPE 140425C00072500 C 04/25/14 72.5 1.35 1.65
EXPE 140425C00073000 C 04/25/14 73.0 1.05 1.30
EXPE 140425C00073500 C 04/25/14 73.5 0.75 1.00
EXPE 140425C00074000 C 04/25/14 74.0 0.55 0.75
EXPE 140425C00074500 C 04/25/14 74.5 0.35 0.55
EXPE 140425C00075000 C 04/25/14 75.0 0.25 0.40
EXPE 140425C00076000 C 04/25/14 76.0 0.05 0.25
EXPE 140425C00077000 C 04/25/14 77.0 0.00 0.15
EXPE 140425C00078000 C 04/25/14 78.0 0.00 0.25
EXPE 140425C00079000 C 04/25/14 79.0 0.00 0.25
EXPE 140425C00080000 C 04/25/14 80.0 0.00 0.25
EXPE 140425C00081000 C 04/25/14 81.0 0.00 0.25
EXPE 140425C00082000 C 04/25/14 82.0 0.00 0.25
EXPE 140425C00083000 C 04/25/14 83.0 0.00 0.25
EXPE 140425C00084000 C 04/25/14 84.0 0.00 0.25
EXPE 140425C00085000 C 04/25/14 85.0 0.00 0.25
EXPE 140425C00090000 C 04/25/14 90.0 0.00 0.25
EXPE 140425C00095000 C 04/25/14 95.0 0.00 0.25
EXPE 140425P00049000 P 04/25/14 49.0 0.00 0.25
EXPE 140425P00050000 P 04/25/14 50.0 0.00 0.25
EXPE 140425P00055000 P 04/25/14 55.0 0.00 0.25
EXPE 140425P00060000 P 04/25/14 60.0 0.00 0.25
EXPE 140425P00064000 P 04/25/14 64.0 0.00 0.25
EXPE 140425P00064500 P 04/25/14 64.5 0.00 0.25
EXPE 140425P00065000 P 04/25/14 65.0 0.00 0.25
EXPE 140425P00065500 P 04/25/14 65.5 0.00 0.25
EXPE 140425P00066000 P 04/25/14 66.0 0.00 0.25
EXPE 140425P00066500 P 04/25/14 66.5 0.00 0.25
EXPE 140425P00067000 P 04/25/14 67.0 0.00 0.25
EXPE 140425P00067500 P 04/25/14 67.5 0.00 0.20
EXPE 140425P00068000 P 04/25/14 68.0 0.00 0.25
EXPE 140425P00068500 P 04/25/14 68.5 0.00 0.25
EXPE 140425P00069000 P 04/25/14 69.0 0.00 0.10
EXPE 140425P00069500 P 04/25/14 69.5 0.00 0.10
EXPE 140425P00070000 P 04/25/14 70.0 0.00 0.15
EXPE 140425P00070500 P 04/25/14 70.5 0.00 0.15
EXPE 140425P00071000 P 04/25/14 71.0 0.05 0.15
EXPE 140425P00071500 P 04/25/14 71.5 0.10 0.25
EXPE 140425P00072000 P 04/25/14 72.0 0.20 0.30
EXPE 140425P00072500 P 04/25/14 72.5 0.30 0.50
EXPE 140425P00073000 P 04/25/14 73.0 0.45 0.65
EXPE 140425P00073500 P 04/25/14 73.5 0.65 0.90
EXPE 140425P00074000 P 04/25/14 74.0 0.90 1.15
EXPE 140425P00074500 P 04/25/14 74.5 1.25 1.45
EXPE 140425P00075000 P 04/25/14 75.0 1.50 1.90
EXPE 140425P00076000 P 04/25/14 76.0 2.05 2.70
EXPE 140425P00077000 P 04/25/14 77.0 2.85 3.70
EXPE 140425P00078000 P 04/25/14 78.0 3.80 4.70
EXPE 140425P00079000 P 04/25/14 79.0 4.80 5.70
EXPE 140425P00080000 P 04/25/14 80.0 5.70 6.70
EXPE 140425P00081000 P 04/25/14 81.0 6.70 7.70
EXPE 140425P00082000 P 04/25/14 82.0 7.60 8.70
EXPE 140425P00083000 P 04/25/14 83.0 8.60 9.70
EXPE 140425P00084000 P 04/25/14 84.0 9.60 11.00
EXPE 140425P00085000 P 04/25/14 85.0 10.60 11.80
EXPE 140425P00090000 P 04/25/14 90.0 15.60 16.80
EXPE 140425P00095000 P 04/25/14 95.0 20.60 21.80
EXPE 140517C00040000 C 05/17/14 40.0 31.80 34.30
EXPE 140517C00045000 C 05/17/14 45.0 26.80 29.40
EXPE 140517C00050000 C 05/17/14 50.0 21.90 24.50
EXPE 140517C00055000 C 05/17/14 55.0 17.30 19.70
EXPE 140517C00060000 C 05/17/14 60.0 13.80 15.10
EXPE 140517C00062500 C 05/17/14 62.5 12.20 12.70
EXPE 140517C00065000 C 05/17/14 65.0 10.20 10.70
EXPE 140517C00067500 C 05/17/14 67.5 8.50 8.80
EXPE 140517C00070000 C 05/17/14 70.0 6.90 7.20
EXPE 140517C00072500 C 05/17/14 72.5 5.50 5.80
EXPE 140517C00075000 C 05/17/14 75.0 4.30 4.60
EXPE 140517C00077500 C 05/17/14 77.5 3.30 3.50
EXPE 140517C00080000 C 05/17/14 80.0 2.50 2.70
EXPE 140517C00085000 C 05/17/14 85.0 1.35 1.55
EXPE 140517C00090000 C 05/17/14 90.0 0.60 0.80
EXPE 140517C00095000 C 05/17/14 95.0 0.25 0.45
EXPE 140517C00100000 C 05/17/14 100.0 0.10 0.25
EXPE 140517C00105000 C 05/17/14 105.0 0.00 0.15
EXPE 140517C00110000 C 05/17/14 110.0 0.00 0.10
EXPE 140517P00040000 P 05/17/14 40.0 0.00 0.05
EXPE 140517P00045000 P 05/17/14 45.0 0.00 0.10
EXPE 140517P00050000 P 05/17/14 50.0 0.10 0.20
EXPE 140517P00055000 P 05/17/14 55.0 0.30 0.45
EXPE 140517P00060000 P 05/17/14 60.0 0.80 0.90
EXPE 140517P00062500 P 05/17/14 62.5 1.20 1.35
EXPE 140517P00065000 P 05/17/14 65.0 1.70 1.90
EXPE 140517P00067500 P 05/17/14 67.5 2.40 2.60
EXPE 140517P00070000 P 05/17/14 70.0 3.20 3.50
EXPE 140517P00072500 P 05/17/14 72.5 4.30 4.60
EXPE 140517P00075000 P 05/17/14 75.0 5.60 5.90
EXPE 140517P00077500 P 05/17/14 77.5 7.10 7.50
EXPE 140517P00080000 P 05/17/14 80.0 8.80 9.10
EXPE 140517P00085000 P 05/17/14 85.0 12.40 13.00
EXPE 140517P00090000 P 05/17/14 90.0 16.50 17.90
EXPE 140517P00095000 P 05/17/14 95.0 21.00 22.50
EXPE 140517P00100000 P 05/17/14 100.0 25.80 28.40
EXPE 140517P00105000 P 05/17/14 105.0 30.80 33.30
EXPE 140517P00110000 P 05/17/14 110.0 35.70 38.20
EXPE 140621C00055000 C 06/21/14 55.0 18.30 19.80
EXPE 140621C00060000 C 06/21/14 60.0 13.40 15.50
EXPE 140621C00062500 C 06/21/14 62.5 12.60 13.10
EXPE 140621C00065000 C 06/21/14 65.0 10.70 11.30
EXPE 140621C00067500 C 06/21/14 67.5 9.00 9.40
EXPE 140621C00070000 C 06/21/14 70.0 7.50 7.80
EXPE 140621C00072500 C 06/21/14 72.5 6.10 6.40
EXPE 140621C00075000 C 06/21/14 75.0 4.90 5.20
EXPE 140621C00077500 C 06/21/14 77.5 3.90 4.10
EXPE 140621C00080000 C 06/21/14 80.0 3.00 3.30
EXPE 140621C00085000 C 06/21/14 85.0 1.80 1.95
EXPE 140621C00090000 C 06/21/14 90.0 0.95 1.15
EXPE 140621P00055000 P 06/21/14 55.0 0.50 0.70
EXPE 140621P00060000 P 06/21/14 60.0 1.10 1.30
EXPE 140621P00062500 P 06/21/14 62.5 1.60 1.80
EXPE 140621P00065000 P 06/21/14 65.0 2.30 2.40
EXPE 140621P00067500 P 06/21/14 67.5 3.00 3.20
EXPE 140621P00070000 P 06/21/14 70.0 4.00 4.20
EXPE 140621P00072500 P 06/21/14 72.5 5.10 5.30
EXPE 140621P00075000 P 06/21/14 75.0 6.50 6.70
EXPE 140621P00077500 P 06/21/14 77.5 7.90 8.10
EXPE 140621P00080000 P 06/21/14 80.0 9.50 9.80
EXPE 140621P00085000 P 06/21/14 85.0 13.00 13.50
EXPE 140621P00090000 P 06/21/14 90.0 17.20 17.70
EXPE 140719C00035000 C 07/19/14 35.0 36.80 40.20
EXPE 140719C00040000 C 07/19/14 40.0 33.20 34.40
EXPE 140719C00045000 C 07/19/14 45.0 26.90 29.60
EXPE 140719C00050000 C 07/19/14 50.0 22.30 24.60
EXPE 140719C00055000 C 07/19/14 55.0 17.80 20.00
EXPE 140719C00060000 C 07/19/14 60.0 14.90 15.50
EXPE 140719C00062500 C 07/19/14 62.5 12.90 13.50
EXPE 140719C00065000 C 07/19/14 65.0 11.10 11.60
EXPE 140719C00067500 C 07/19/14 67.5 9.50 9.90
EXPE 140719C00070000 C 07/19/14 70.0 7.90 8.20
EXPE 140719C00072500 C 07/19/14 72.5 6.50 6.90
EXPE 140719C00075000 C 07/19/14 75.0 5.40 5.60
EXPE 140719C00077500 C 07/19/14 77.5 4.30 4.50
EXPE 140719C00080000 C 07/19/14 80.0 3.40 3.70
EXPE 140719C00085000 C 07/19/14 85.0 2.10 2.30
EXPE 140719C00090000 C 07/19/14 90.0 1.20 1.45
EXPE 140719C00095000 C 07/19/14 95.0 0.70 0.85
EXPE 140719C00100000 C 07/19/14 100.0 0.30 0.50
EXPE 140719P00035000 P 07/19/14 35.0 0.00 0.05
EXPE 140719P00040000 P 07/19/14 40.0 0.00 0.15
EXPE 140719P00045000 P 07/19/14 45.0 0.05 0.25
EXPE 140719P00050000 P 07/19/14 50.0 0.30 0.50
EXPE 140719P00055000 P 07/19/14 55.0 0.70 0.90
EXPE 140719P00060000 P 07/19/14 60.0 1.45 1.70
EXPE 140719P00062500 P 07/19/14 62.5 1.95 2.20
EXPE 140719P00065000 P 07/19/14 65.0 2.65 2.75
EXPE 140719P00067500 P 07/19/14 67.5 3.40 3.70
EXPE 140719P00070000 P 07/19/14 70.0 4.40 4.70
EXPE 140719P00072500 P 07/19/14 72.5 5.40 5.80
EXPE 140719P00075000 P 07/19/14 75.0 6.80 7.10
EXPE 140719P00077500 P 07/19/14 77.5 8.20 8.60
EXPE 140719P00080000 P 07/19/14 80.0 9.80 10.20
EXPE 140719P00085000 P 07/19/14 85.0 13.30 13.90
EXPE 140719P00090000 P 07/19/14 90.0 17.40 18.00
EXPE 140719P00095000 P 07/19/14 95.0 21.60 22.80
EXPE 140719P00100000 P 07/19/14 100.0 26.20 28.70
EXPE 141018C00040000 C 10/18/14 40.0 32.30 34.70
EXPE 141018C00045000 C 10/18/14 45.0 27.30 29.90
EXPE 141018C00050000 C 10/18/14 50.0 24.20 25.30
EXPE 141018C00055000 C 10/18/14 55.0 20.00 21.00
EXPE 141018C00060000 C 10/18/14 60.0 16.20 16.90
EXPE 141018C00062500 C 10/18/14 62.5 14.50 15.20
EXPE 141018C00065000 C 10/18/14 65.0 12.90 13.40
EXPE 141018C00067500 C 10/18/14 67.5 11.30 11.80
EXPE 141018C00070000 C 10/18/14 70.0 9.90 10.40
EXPE 141018C00072500 C 10/18/14 72.5 8.70 9.10
EXPE 141018C00075000 C 10/18/14 75.0 7.50 7.90
EXPE 141018C00077500 C 10/18/14 77.5 6.40 6.90
EXPE 141018C00080000 C 10/18/14 80.0 5.50 5.90
EXPE 141018C00085000 C 10/18/14 85.0 4.00 4.30
EXPE 141018C00090000 C 10/18/14 90.0 2.85 3.20
EXPE 141018C00095000 C 10/18/14 95.0 2.00 2.25
EXPE 141018C00100000 C 10/18/14 100.0 1.30 1.60
EXPE 141018C00105000 C 10/18/14 105.0 0.85 1.15
EXPE 141018C00110000 C 10/18/14 110.0 0.65 0.80
EXPE 141018C00115000 C 10/18/14 115.0 0.30 0.55
EXPE 141018C00120000 C 10/18/14 120.0 0.25 0.40
EXPE 141018P00040000 P 10/18/14 40.0 0.20 0.35
EXPE 141018P00045000 P 10/18/14 45.0 0.50 0.65
EXPE 141018P00050000 P 10/18/14 50.0 1.00 1.30
EXPE 141018P00055000 P 10/18/14 55.0 1.75 2.05
EXPE 141018P00060000 P 10/18/14 60.0 2.90 3.20
EXPE 141018P00062500 P 10/18/14 62.5 3.60 4.00
EXPE 141018P00065000 P 10/18/14 65.0 4.40 4.80
EXPE 141018P00067500 P 10/18/14 67.5 5.40 5.80
EXPE 141018P00070000 P 10/18/14 70.0 6.50 6.80
EXPE 141018P00072500 P 10/18/14 72.5 7.70 8.10
EXPE 141018P00075000 P 10/18/14 75.0 8.90 9.40
EXPE 141018P00077500 P 10/18/14 77.5 10.40 10.80
EXPE 141018P00080000 P 10/18/14 80.0 12.00 12.40
EXPE 141018P00085000 P 10/18/14 85.0 15.40 15.80
EXPE 141018P00090000 P 10/18/14 90.0 19.00 19.70
EXPE 141018P00095000 P 10/18/14 95.0 23.20 23.80
EXPE 141018P00100000 P 10/18/14 100.0 27.60 28.20
EXPE 141018P00105000 P 10/18/14 105.0 31.80 33.00
EXPE 141018P00110000 P 10/18/14 110.0 36.50 38.00
EXPE 141018P00115000 P 10/18/14 115.0 41.10 42.40
EXPE 141018P00120000 P 10/18/14 120.0 45.90 48.50
EXPE 150117C00025000 C 01/17/15 25.0 47.30 49.80
EXPE 150117C00029480 C 01/17/15 29.5 42.80 45.10
EXPE 150117C00034480 C 01/17/15 34.5 37.90 40.00
EXPE 150117C00039480 C 01/17/15 39.5 33.90 35.20
EXPE 150117C00044480 C 01/17/15 44.5 28.30 30.50
EXPE 150117C00049480 C 01/17/15 49.5 24.00 26.20
EXPE 150117C00054480 C 01/17/15 54.5 20.10 22.30
EXPE 150117C00059480 C 01/17/15 59.5 17.60 18.40
EXPE 150117C00062500 C 01/17/15 62.5 15.60 16.40
EXPE 150117C00064480 C 01/17/15 64.5 14.50 15.00
EXPE 150117C00067500 C 01/17/15 67.5 12.60 13.10
EXPE 150117C00069480 C 01/17/15 69.5 11.70 12.10
EXPE 150117C00072500 C 01/17/15 72.5 10.20 10.50
EXPE 150117C00074480 C 01/17/15 74.5 9.30 9.60
EXPE 150117C00077500 C 01/17/15 77.5 8.00 8.30
EXPE 150117C00079480 C 01/17/15 79.5 7.20 7.50
EXPE 150117C00084480 C 01/17/15 84.5 5.50 5.90
EXPE 150117C00089480 C 01/17/15 89.5 4.10 4.50
EXPE 150117C00095000 C 01/17/15 95.0 3.00 3.30
EXPE 150117C00100000 C 01/17/15 100.0 2.15 2.50
EXPE 150117C00105000 C 01/17/15 105.0 1.55 1.90
EXPE 150117C00110000 C 01/17/15 110.0 1.20 1.50
EXPE 150117P00025000 P 01/17/15 25.0 0.00 0.15
EXPE 150117P00029480 P 01/17/15 29.5 0.10 0.25
EXPE 150117P00034480 P 01/17/15 34.5 0.20 0.40
EXPE 150117P00039480 P 01/17/15 39.5 0.45 0.70
EXPE 150117P00044480 P 01/17/15 44.5 0.90 1.20
EXPE 150117P00049480 P 01/17/15 49.5 1.60 1.85
EXPE 150117P00054480 P 01/17/15 54.5 2.65 2.95
EXPE 150117P00059480 P 01/17/15 59.5 4.00 4.20
EXPE 150117P00062500 P 01/17/15 62.5 4.90 5.30
EXPE 150117P00064480 P 01/17/15 64.5 5.70 6.10
EXPE 150117P00067500 P 01/17/15 67.5 6.90 7.30
EXPE 150117P00069480 P 01/17/15 69.5 7.80 8.20
EXPE 150117P00072500 P 01/17/15 72.5 9.20 9.60
EXPE 150117P00074480 P 01/17/15 74.5 10.30 10.70
EXPE 150117P00077500 P 01/17/15 77.5 12.00 12.40
EXPE 150117P00079480 P 01/17/15 79.5 13.20 13.70
EXPE 150117P00084480 P 01/17/15 84.5 16.50 17.00
EXPE 150117P00089480 P 01/17/15 89.5 20.10 20.60
EXPE 150117P00095000 P 01/17/15 95.0 24.40 25.00
EXPE 150117P00100000 P 01/17/15 100.0 28.60 29.20
EXPE 150117P00105000 P 01/17/15 105.0 33.00 33.60
EXPE 150117P00110000 P 01/17/15 110.0 37.40 38.40
EXPE 160115C00030000 C 01/15/16 30.0 42.40 44.90
EXPE 160115C00035000 C 01/15/16 35.0 38.00 40.50
EXPE 160115C00040000 C 01/15/16 40.0 34.60 36.30
EXPE 160115C00045000 C 01/15/16 45.0 29.40 32.10
EXPE 160115C00050000 C 01/15/16 50.0 25.80 28.60
EXPE 160115C00055000 C 01/15/16 55.0 22.50 25.20
EXPE 160115C00060000 C 01/15/16 60.0 20.90 21.80
EXPE 160115C00062500 C 01/15/16 62.5 19.70 20.40
EXPE 160115C00065000 C 01/15/16 65.0 18.40 19.10
EXPE 160115C00067500 C 01/15/16 67.5 16.90 17.80
EXPE 160115C00070000 C 01/15/16 70.0 15.70 16.50
EXPE 160115C00072500 C 01/15/16 72.5 14.80 15.40
EXPE 160115C00075000 C 01/15/16 75.0 13.80 14.30
EXPE 160115C00077500 C 01/15/16 77.5 12.70 13.30
EXPE 160115C00080000 C 01/15/16 80.0 11.80 12.30
EXPE 160115C00085000 C 01/15/16 85.0 10.10 10.70
EXPE 160115C00090000 C 01/15/16 90.0 8.60 9.10
EXPE 160115C00095000 C 01/15/16 95.0 7.30 8.00
EXPE 160115C00100000 C 01/15/16 100.0 6.10 6.90
EXPE 160115C00105000 C 01/15/16 105.0 5.10 5.80
EXPE 160115C00110000 C 01/15/16 110.0 4.40 5.10
EXPE 160115P00030000 P 01/15/16 30.0 0.70 1.10
EXPE 160115P00035000 P 01/15/16 35.0 1.30 1.70
EXPE 160115P00040000 P 01/15/16 40.0 2.05 2.55
EXPE 160115P00045000 P 01/15/16 45.0 3.20 3.60
EXPE 160115P00050000 P 01/15/16 50.0 4.40 4.90
EXPE 160115P00055000 P 01/15/16 55.0 5.90 6.60
EXPE 160115P00060000 P 01/15/16 60.0 7.90 8.40
EXPE 160115P00062500 P 01/15/16 62.5 9.00 9.50
EXPE 160115P00065000 P 01/15/16 65.0 10.10 10.60
EXPE 160115P00067500 P 01/15/16 67.5 11.30 11.60
EXPE 160115P00070000 P 01/15/16 70.0 12.60 13.10
EXPE 160115P00072500 P 01/15/16 72.5 13.90 14.40
EXPE 160115P00075000 P 01/15/16 75.0 15.30 15.80
EXPE 160115P00077500 P 01/15/16 77.5 16.80 17.30
EXPE 160115P00080000 P 01/15/16 80.0 18.30 18.90
EXPE 160115P00085000 P 01/15/16 85.0 21.50 22.20
EXPE 160115P00090000 P 01/15/16 90.0 25.00 25.70
EXPE 160115P00095000 P 01/15/16 95.0 28.60 29.40
EXPE 160115P00100000 P 01/15/16 100.0 32.40 33.30
EXPE 160115P00105000 P 01/15/16 105.0 36.40 37.30
EXPE 160115P00110000 P 01/15/16 110.0 40.60 41.50

OPRA data is delayed 15 minutes.