Ctrip.com Intl Shs Sponsored American Deposit Shares Repr 1/4th Sh $65.45

down -0.60


21/8/2014 04:00 PM  |  NASDAQ : CTRP  
Industries : Leisure / Lodging
Last Trade: 65.45
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.60 (-0.91 %)
Prev Close: 66.05
Open: 65.68
Bid: 65.42
Ask: 65.43
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CTRP Trend Analysis - it has outperformed the S&P 500 by 23%
Options:

Call Options: CTRP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTRP1422H35 29.80 0.00 29.80 360.0 30.90 399.0 0.0 0
40.00 CTRP1422H40 23.90 0.00 23.90 20.0 26.50 1.0 0.0 0
45.00 CTRP1422H45 18.70 0.00 18.70 20.0 21.30 1.0 0.0 0
50.00 CTRP1422H50 14.70 0.00 14.70 45.0 15.90 249.0 0.0 0
55.00 CTRP1422H55 9.70 0.00 9.70 45.0 10.80 103.0 0.0 0
60.00 CTRP1422H60 4.50 0.00 4.50 64.0 5.80 266.0 0.0 0
60.50 CTRP1422H60.5 3.90 0.00 3.90 75.0 5.30 234.0 0.0 0
61.00 CTRP1422H61 3.40 0.00 3.40 78.0 4.90 296.0 0.0 0
61.50 CTRP1422H61.5 2.80 0.00 2.80 52.0 4.50 314.0 0.0 0
62.00 CTRP1422H62 2.30 0.00 2.30 307.0 4.10 515.0 0.0 0
62.50 CTRP1422H62.5 4.20 2.30 1.90 961.0 3.70 1144.0 10.0 10
63.00 CTRP1422H63 1.45 0.00 1.45 431.0 3.30 605.0 0.0 0
63.50 CTRP1422H63.5 1.30 0.00 1.30 412.0 2.35 400.0 0.0 0
64.00 CTRP1422H64 1.25 0.00 1.25 857.0 1.90 802.0 0.0 0
64.50 CTRP1422H64.5 1.00 0.00 1.00 342.0 1.45 475.0 0.0 0
65.00 CTRP1422H65 0.93 0.00 0.70 196.0 0.95 364.0 20.0 16
65.50 CTRP1422H65.5 0.30 0.00 0.45 31.0 0.65 438.0 16.0 16
66.00 CTRP1422H66 0.20 0.00 0.25 411.0 0.45 702.0 10.0 77
66.50 CTRP1422H66.5 0.29 0.00 0.15 456.0 0.30 312.0 10.0 115
67.00 CTRP1422H67 0.35 0.00 0.10 289.0 0.30 1510.0 26.0 137
67.50 CTRP1422H67.5 0.25 0.00 0.05 32.0 0.35 1966.0 5.0 152
68.00 CTRP1422H68 0.14 0.00 0.05 63.0 0.25 1977.0 62.0 109
68.50 CTRP1422H68.5 0.10 0.00 0.05 1.0 0.25 2098.0 10.0 113
69.00 CTRP1422H69 0.15 -0.05 0.05 287.0 0.20 1449.0 3.0 42
69.50 CTRP1422H69.5 0.25 0.00 0.05 40.0 0.25 470.0 0.0 0
70.00 CTRP1422H70 0.09 0.00 0.05 3.0 0.20 704.0 5.0 3
70.50 CTRP1422H70.5 0.15 -0.10 0.05 11.0 0.25 1023.0 51.0 51
71.00 CTRP1422H71 0.20 0.00 0.05 11.0 0.20 582.0 16.0 16
71.50 CTRP1422H71.5 0.15 0.00 0.05 1.0 0.15 115.0 0.0 0
72.00 CTRP1422H72 0.15 0.00 0.05 1.0 0.15 115.0 0.0 0
72.50 CTRP1422H72.5 0.25 0.15 0.05 46.0 0.10 149.0 13.0 13
73.00 CTRP1422H73 0.25 0.15 0.05 36.0 0.10 92.0 28.0 26
73.50 CTRP1422H73.5 0.10 0.00 0.05 3.0 0.10 21.0 0.0 0
74.00 CTRP1422H74 0.10 0.00 0.05 11.0 0.10 21.0 0.0 0
74.50 CTRP1422H74.5 0.05 0.00 0.05 25.0 0.05 20.0 0.0 0
75.00 CTRP1422H75 0.05 0.00 0.00 0.0 0.05 21.0 1.0 1
80.00 CTRP1422H80 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
85.00 CTRP1422H85 0.16 0.11 0.00 0.0 0.05 33.0 6.0 6
90.00 CTRP1422H90 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
95.00 CTRP1422H95 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
100.00 CTRP1422H100 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0

Put Options: CTRP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTRP1422T35 0.05 0.00 0.00 0.0 0.05 27.0 0.0 0
40.00 CTRP1422T40 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
45.00 CTRP1422T45 0.17 0.07 0.00 0.0 0.10 116.0 6.0 6
50.00 CTRP1422T50 0.10 0.00 0.00 0.0 0.10 9.0 0.0 0
55.00 CTRP1422T55 0.15 0.00 0.00 0.0 0.15 70.0 0.0 0
60.00 CTRP1422T60 0.15 -0.10 0.05 2.0 0.25 970.0 4.0 4
60.50 CTRP1422T60.5 0.05 0.00 0.05 8.0 0.15 117.0 2.0 49
61.00 CTRP1422T61 0.05 0.00 0.05 6.0 0.15 391.0 6.0 30
61.50 CTRP1422T61.5 0.11 -0.09 0.05 2.0 0.20 177.0 1.0 1
62.00 CTRP1422T62 0.25 0.00 0.05 10.0 0.25 547.0 0.0 0
62.50 CTRP1422T62.5 0.10 -0.10 0.10 1.0 0.20 1484.0 1.0 23
63.00 CTRP1422T63 0.14 0.00 0.05 163.0 0.15 389.0 40.0 56
63.50 CTRP1422T63.5 0.25 0.00 0.05 664.0 0.25 1793.0 75.0 52
64.00 CTRP1422T64 0.25 0.00 0.05 200.0 0.25 400.0 21.0 49
64.50 CTRP1422T64.5 0.55 0.00 0.15 468.0 0.40 2029.0 11.0 20
65.00 CTRP1422T65 0.80 0.00 0.30 130.0 0.50 684.0 24.0 71
65.50 CTRP1422T65.5 1.15 0.00 0.50 135.0 0.70 244.0 20.0 112
66.00 CTRP1422T66 0.90 0.00 0.80 140.0 1.05 327.0 4.0 85
66.50 CTRP1422T66.5 1.00 -0.10 1.10 184.0 1.50 1272.0 7.0 29
67.00 CTRP1422T67 1.15 -0.30 1.45 438.0 2.05 1374.0 23.0 29
67.50 CTRP1422T67.5 1.60 0.00 1.60 188.0 3.30 546.0 0.0 0
68.00 CTRP1422T68 2.10 -0.05 2.15 99.0 3.80 530.0 1.0 1
68.50 CTRP1422T68.5 2.70 0.00 2.70 101.0 4.30 497.0 0.0 0
69.00 CTRP1422T69 3.20 0.00 3.20 46.0 4.80 311.0 0.0 0
69.50 CTRP1422T69.5 3.70 0.00 3.70 46.0 5.20 217.0 0.0 0
70.00 CTRP1422T70 4.20 0.00 4.20 51.0 5.60 222.0 0.0 0
70.50 CTRP1422T70.5 4.70 0.00 4.70 51.0 6.10 219.0 0.0 0
71.00 CTRP1422T71 5.20 0.00 5.20 71.0 6.50 329.0 0.0 0
71.50 CTRP1422T71.5 5.70 0.00 5.70 46.0 7.10 326.0 0.0 0
72.00 CTRP1422T72 6.20 0.00 6.20 46.0 7.40 323.0 0.0 0
72.50 CTRP1422T72.5 6.70 0.00 6.70 46.0 7.90 325.0 0.0 0
73.00 CTRP1422T73 7.10 0.00 7.10 51.0 8.40 301.0 0.0 0
73.50 CTRP1422T73.5 7.60 0.00 7.60 50.0 8.80 326.0 0.0 0
74.00 CTRP1422T74 8.10 0.00 8.10 50.0 9.30 306.0 0.0 0
74.50 CTRP1422T74.5 8.40 0.00 8.40 51.0 9.80 322.0 0.0 0
75.00 CTRP1422T75 9.00 0.00 9.00 44.0 10.30 285.0 0.0 0
80.00 CTRP1422T80 14.00 0.00 14.00 45.0 15.30 67.0 0.0 0
85.00 CTRP1422T85 18.70 0.00 18.70 10.0 20.30 20.0 0.0 0
90.00 CTRP1422T90 23.90 0.00 23.90 20.0 25.40 26.0 0.0 0
95.00 CTRP1422T95 28.90 0.00 28.90 20.0 30.40 26.0 0.0 0
100.00 CTRP1422T100 34.10 0.00 34.10 224.0 35.20 360.0 0.0 0
Trading Center