Ctrip.com Intl Shs Sponsored American Deposit Shares Repr 1/4th Sh $64.03

down -0.31


31/7/2014 04:00 PM  |  NASDAQ : CTRP  
Industries : Leisure / Lodging
Last Trade: 64.03
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.31 (-0.48 %)
Prev Close: 64.34
Open: 60.00
Bid: 64.02
Ask: 64.05
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 60%
Options:

Call Options: CTRP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTRP1401H35 28.40 0.00 27.70 749.0 30.90 439.0 0.0 0
40.00 CTRP1401H40 23.30 0.00 22.70 117.0 26.10 27.0 0.0 0
45.00 CTRP1401H45 18.50 0.00 17.70 218.0 21.10 90.0 0.0 0
45.00 CTRP1416H45 18.80 0.00 18.80 103.0 20.30 415.0 0.0 0
50.00 CTRP1401H50 15.00 0.60 12.70 760.0 15.30 427.0 31.0 21
50.00 CTRP1416H50 15.00 0.60 13.90 168.0 15.40 714.0 425.0 7
52.50 CTRP1416H52.5 10.50 0.00 11.10 211.0 12.90 138.0 0.0 0
54.50 CTRP1416H54.5 9.60 0.00 9.10 214.0 11.00 138.0 0.0 0
55.00 CTRP1401H55 9.00 0.00 8.50 141.0 10.20 142.0 0.0 0
55.00 CTRP1416H55 12.50 3.30 8.70 453.0 10.50 418.0 26.0 87
55.50 CTRP1401H55.5 8.60 0.00 8.00 138.0 9.70 123.0 0.0 0
55.50 CTRP1416H55.5 8.90 0.00 8.20 217.0 10.00 136.0 0.0 0
56.00 CTRP1401H56 8.20 0.00 7.20 234.0 9.30 148.0 0.0 0
56.00 CTRP1416H56 8.00 -1.00 7.70 540.0 9.50 390.0 5.0 12
56.50 CTRP1401H56.5 7.90 0.00 6.70 234.0 8.80 148.0 0.0 0
56.50 CTRP1416H56.5 7.50 -0.60 7.20 591.0 9.10 490.0 10.0 0
57.00 CTRP1401H57 7.40 0.00 6.20 234.0 8.30 148.0 0.0 0
57.00 CTRP1416H57 7.10 -0.70 6.70 809.0 8.60 783.0 17.0 4
57.50 CTRP1401H57.5 7.00 0.00 5.20 234.0 8.00 148.0 0.0 0
57.50 CTRP1416H57.5 6.60 -0.80 6.20 889.0 8.10 758.0 16.0 99
58.00 CTRP1401H58 9.60 3.00 4.70 784.0 7.40 428.0 12.0 12
58.00 CTRP1416H58 7.00 0.00 6.00 702.0 7.70 763.0 22.0 0
58.50 CTRP1401H58.5 5.00 -1.20 4.30 222.0 7.00 146.0 1.0 1
58.50 CTRP1416H58.5 6.60 -0.50 5.80 609.0 7.30 740.0 46.0 20
59.00 CTRP1401H59 5.90 0.10 4.80 114.0 6.30 506.0 10.0 0
59.00 CTRP1416H59 4.20 -2.10 5.00 894.0 6.80 773.0 7.0 7
59.50 CTRP1401H59.5 5.40 0.00 3.30 225.0 6.00 148.0 0.0 0
59.50 CTRP1416H59.5 4.10 -1.90 4.50 983.0 6.40 814.0 17.0 17
60.00 CTRP1401H60 5.35 0.00 3.20 811.0 5.40 458.0 19.0 35
60.00 CTRP1416H60 5.79 0.00 4.30 836.0 6.00 837.0 38.0 767
60.50 CTRP1401H60.5 1.50 -3.00 2.40 817.0 4.90 378.0 11.0 0
60.50 CTRP1416H60.5 3.50 -1.70 3.80 980.0 5.10 482.0 10.0 33
61.00 CTRP1401H61 5.00 0.00 2.65 228.0 4.50 158.0 1.0 1
61.00 CTRP1416H61 4.00 -1.70 4.00 484.0 4.40 103.0 14.0 64
61.50 CTRP1401H61.5 4.80 0.80 2.50 175.0 4.00 788.0 39.0 39
61.50 CTRP1416H61.5 4.20 -0.40 3.70 329.0 4.70 785.0 1.0 18
62.00 CTRP1401H62 4.80 1.20 2.10 137.0 3.60 799.0 60.0 58
62.00 CTRP1416H62 4.40 0.10 3.40 355.0 4.40 290.0 3.0 48
62.50 CTRP1401H62.5 3.00 -0.30 1.70 72.0 2.20 420.0 11.0 16
62.50 CTRP1416H62.5 3.49 -1.01 3.10 378.0 4.10 919.0 41.0 945
63.00 CTRP1401H63 1.70 -2.30 1.40 48.0 1.65 1.0 15.0 1,944
63.00 CTRP1416H63 3.70 -0.50 2.90 145.0 3.30 463.0 131.0 498
63.50 CTRP1401H63.5 2.00 -1.36 1.10 20.0 1.35 1.0 24.0 20
63.50 CTRP1416H63.5 4.18 0.00 2.65 32.0 3.10 623.0 10.0 59
64.00 CTRP1401H64 0.95 -2.44 0.85 31.0 1.05 113.0 83.0 55
64.00 CTRP1416H64 3.10 -0.80 2.40 35.0 2.80 664.0 90.0 152
64.50 CTRP1401H64.5 1.40 -1.58 0.65 15.0 0.80 1.0 55.0 57
65.00 CTRP1401H65 0.90 -1.45 0.45 42.0 0.65 137.0 191.0 346
65.00 CTRP1416H65 2.00 -1.50 2.00 31.0 2.15 292.0 1579.0 8,449
65.50 CTRP1401H65.5 0.55 -1.82 0.30 18.0 0.45 54.0 56.0 169
66.00 CTRP1401H66 0.49 -1.74 0.20 66.0 0.35 10.0 58.0 131
66.50 CTRP1401H66.5 0.45 -1.55 0.15 33.0 0.30 221.0 16.0 14
67.00 CTRP1401H67 0.33 -1.77 0.10 23.0 0.30 514.0 17.0 60
67.50 CTRP1401H67.5 0.25 -1.52 0.05 122.0 0.25 460.0 32.0 165
67.50 CTRP1416H67.5 1.35 -1.15 1.20 22.0 1.40 20.0 2328.0 2,124
68.00 CTRP1401H68 0.05 -1.45 0.05 15.0 0.25 473.0 362.0 2,417
68.50 CTRP1401H68.5 0.16 -0.84 0.05 24.0 0.25 428.0 1.0 11
69.00 CTRP1401H69 0.05 -1.15 0.05 3.0 0.20 406.0 10.0 238
69.50 CTRP1401H69.5 0.09 -1.03 0.05 7.0 0.20 360.0 11.0 15
70.00 CTRP1401H70 0.08 -0.77 0.05 5.0 0.10 101.0 752.0 1,652
70.00 CTRP1416H70 0.82 -1.08 0.70 5.0 0.95 607.0 5288.0 6,131
72.50 CTRP1401H72.5 0.04 -0.20 0.05 5.0 0.05 4.0 85.0 6,547
72.50 CTRP1416H72.5 0.45 -0.55 0.35 21.0 0.60 609.0 2350.0 4,415
75.00 CTRP1401H75 0.04 -0.36 0.05 8.0 0.10 139.0 50.0 775
75.00 CTRP1416H75 0.29 -0.59 0.15 93.0 0.35 339.0 87.0 1,214
80.00 CTRP1401H80 0.04 -0.11 0.05 31.0 0.05 10.0 7.0 178
80.00 CTRP1416H80 0.10 -0.30 0.05 30.0 0.10 56.0 26.0 2,662
85.00 CTRP1401H85 0.10 0.00 0.05 5.0 0.15 106.0 25.0 30
85.00 CTRP1416H85 0.20 0.00 0.10 20.0 0.15 282.0 40.0 269
90.00 CTRP1401H90 0.10 0.00 0.05 1.0 0.15 89.0 0.0 0
90.00 CTRP1416H90 0.15 0.00 0.10 10.0 0.10 66.0 40.0 53
95.00 CTRP1416H95 0.30 0.00 0.05 1.0 0.15 75.0 0.0 0

Put Options: CTRP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTRP1401T35 0.10 0.00 0.00 0.0 0.20 119.0 0.0 0
40.00 CTRP1401T40 0.10 0.00 0.00 0.0 0.20 57.0 0.0 0
45.00 CTRP1401T45 0.10 0.00 0.00 0.0 0.20 80.0 0.0 0
45.00 CTRP1416T45 0.25 -0.05 0.05 1.0 0.05 14.0 25.0 58
50.00 CTRP1401T50 0.08 0.00 0.05 10.0 0.15 84.0 5.0 29
50.00 CTRP1416T50 0.15 0.00 0.05 2.0 0.15 508.0 133.0 1,417
52.50 CTRP1416T52.5 0.10 -0.10 0.10 3.0 0.20 469.0 13.0 1,023
54.50 CTRP1416T54.5 0.61 0.51 0.10 341.0 0.25 463.0 2.0 2
55.00 CTRP1401T55 0.05 -0.20 0.05 5.0 0.10 213.0 12.0 127
55.00 CTRP1416T55 0.20 -0.30 0.10 530.0 0.25 320.0 92.0 470
55.50 CTRP1401T55.5 0.13 -0.11 0.15 148.0 0.10 213.0 5.0 464
55.50 CTRP1416T55.5 0.50 0.15 0.15 536.0 0.30 460.0 5.0 46
56.00 CTRP1401T56 0.33 0.00 0.20 136.0 0.10 213.0 259.0 247
56.00 CTRP1416T56 0.61 0.06 0.20 273.0 0.40 539.0 2.0 63
56.50 CTRP1401T56.5 0.05 -0.40 0.05 50.0 0.10 41.0 63.0 71
56.50 CTRP1416T56.5 0.35 -0.20 0.25 322.0 0.55 652.0 7.0 47
57.00 CTRP1401T57 0.05 -0.40 0.05 5.0 0.10 91.0 5.0 252
57.00 CTRP1416T57 0.80 0.00 0.25 585.0 0.55 530.0 12.0 36
57.50 CTRP1401T57.5 0.07 -0.48 0.05 10.0 0.10 105.0 46.0 1,202
57.50 CTRP1416T57.5 0.43 -0.62 0.30 585.0 0.50 346.0 22.0 808
58.00 CTRP1401T58 0.05 -0.55 0.05 5.0 0.10 119.0 39.0 62
58.00 CTRP1416T58 0.45 -0.60 0.35 485.0 0.55 321.0 16.0 7
58.50 CTRP1401T58.5 0.78 0.00 0.05 64.0 0.15 83.0 41.0 97
58.50 CTRP1416T58.5 0.65 -0.60 0.45 494.0 0.65 522.0 34.0 150
59.00 CTRP1401T59 0.07 -0.83 0.05 5.0 0.10 131.0 15.0 177
59.00 CTRP1416T59 0.70 -0.45 0.50 1385.0 0.75 531.0 13.0 19
59.50 CTRP1401T59.5 0.28 -0.70 0.05 107.0 0.15 321.0 1.0 2
59.50 CTRP1416T59.5 1.40 0.00 0.60 890.0 0.85 496.0 21.0 52
60.00 CTRP1401T60 0.05 -1.02 0.05 7.0 0.10 101.0 232.0 1,329
60.00 CTRP1416T60 0.80 -0.92 0.70 900.0 0.95 121.0 203.0 3,184
60.50 CTRP1401T60.5 0.30 -0.80 0.05 17.0 0.20 412.0 3.0 51
60.50 CTRP1416T60.5 1.45 -0.30 0.80 692.0 1.10 344.0 39.0 49
61.00 CTRP1401T61 1.45 0.00 0.05 102.0 0.25 344.0 20.0 337
61.00 CTRP1416T61 1.90 0.00 1.00 418.0 1.25 264.0 1.0 14
61.50 CTRP1401T61.5 1.01 -0.44 0.10 34.0 0.25 309.0 1.0 212
61.50 CTRP1416T61.5 3.06 1.01 1.20 439.0 1.45 400.0 1.0 3
62.00 CTRP1401T62 0.15 -1.73 0.15 225.0 0.35 358.0 15.0 35
62.00 CTRP1416T62 1.35 -0.80 1.30 1128.0 1.75 1142.0 5.0 18
62.50 CTRP1401T62.5 0.30 -1.55 0.25 19.0 0.40 90.0 13.0 278
62.50 CTRP1416T62.5 1.65 -1.00 1.55 565.0 1.80 159.0 1.0 228
63.00 CTRP1401T63 0.44 -1.76 0.35 315.0 0.60 227.0 9.0 20
63.00 CTRP1416T63 2.45 -0.35 1.75 942.0 2.05 294.0 12.0 30
63.50 CTRP1401T63.5 0.50 -1.96 0.50 306.0 0.75 44.0 5.0 282
63.50 CTRP1416T63.5 2.20 -0.60 1.90 587.0 2.30 316.0 47.0 37
64.00 CTRP1401T64 0.65 -2.09 0.70 443.0 1.00 160.0 29.0 42
64.00 CTRP1416T64 2.10 -1.42 2.25 414.0 2.55 312.0 81.0 52
64.50 CTRP1401T64.5 1.10 -1.88 1.00 254.0 1.30 1.0 30.0 175
65.00 CTRP1401T65 1.30 -1.94 1.30 229.0 1.65 92.0 90.0 215
65.00 CTRP1416T65 2.80 -1.20 2.80 232.0 3.10 335.0 78.0 1,295
65.50 CTRP1401T65.5 3.24 0.14 1.50 676.0 2.05 204.0 10.0 10
66.00 CTRP1401T66 3.11 -0.09 1.80 601.0 2.45 296.0 10.0 20
66.50 CTRP1401T66.5 4.09 0.19 1.80 730.0 2.85 176.0 10.0 10
67.00 CTRP1401T67 3.71 -0.29 2.25 593.0 3.30 74.0 15.0 15
67.50 CTRP1401T67.5 3.60 -0.61 2.65 379.0 3.80 170.0 10.0 180
67.50 CTRP1416T67.5 6.95 1.55 4.40 486.0 4.90 447.0 7.0 76
68.00 CTRP1401T68 4.23 -0.27 3.00 553.0 4.30 107.0 25.0 25
68.50 CTRP1401T68.5 5.20 0.00 3.40 222.0 5.20 138.0 0.0 0
69.00 CTRP1401T69 4.90 -1.20 3.90 695.0 5.20 87.0 1.0 15
69.50 CTRP1401T69.5 5.10 0.00 4.30 220.0 6.90 146.0 0.0 0
70.00 CTRP1401T70 4.70 0.00 4.80 224.0 6.80 139.0 0.0 0
70.00 CTRP1416T70 6.50 -0.90 5.70 840.0 7.10 570.0 5.0 62
72.50 CTRP1401T72.5 8.30 1.60 7.40 328.0 8.70 73.0 5.0 30
72.50 CTRP1416T72.5 9.00 0.00 7.80 795.0 9.50 682.0 13.0 46
75.00 CTRP1401T75 8.90 0.00 9.50 234.0 12.30 146.0 0.0 0
75.00 CTRP1416T75 10.25 0.55 10.00 225.0 12.00 128.0 1.0 1
80.00 CTRP1401T80 13.70 0.00 14.50 89.0 16.90 39.0 0.0 0
80.00 CTRP1416T80 14.35 0.15 14.80 639.0 16.60 244.0 4.0 4
85.00 CTRP1401T85 18.50 0.00 19.50 29.0 21.90 14.0 0.0 0
85.00 CTRP1416T85 21.20 2.20 19.70 657.0 21.30 150.0 5.0 0
90.00 CTRP1401T90 23.70 0.00 24.30 539.0 27.40 569.0 0.0 0
90.00 CTRP1416T90 24.20 0.00 24.80 190.0 26.20 36.0 0.0 0
95.00 CTRP1416T95 30.90 1.40 29.90 328.0 31.20 42.0 13.0 0
Trading Center