TripAdvisor Inc $97.90

down -0.25


21/8/2014 04:00 PM  |  NASDAQ : TRIP  
Industries : Internet / Internet Information Providers
Last Trade: 97.90
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.25 (-0.26 %)
Prev Close: 98.15
Open: 98.02
Bid: 97.89
Ask: 97.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TRIP Trend Analysis - it has outperformed the S&P 500 by 20%
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TRIP1422H70 27.70 0.00 26.70 866.0 28.50 405.0 0.0 0
72.50 TRIP1422H72.5 24.60 0.00 24.20 233.0 26.00 245.0 0.0 0
74.50 TRIP1422H74.5 21.40 0.00 22.20 233.0 24.00 245.0 0.0 0
75.00 TRIP1422H75 18.80 -3.10 21.70 246.0 23.50 232.0 1.0 1
75.00 TRIP1429H75 21.90 0.00 22.10 138.0 23.20 88.0 0.0 0
76.00 TRIP1422H76 21.60 0.00 20.70 246.0 22.50 232.0 0.0 0
79.00 TRIP1422H79 18.60 0.00 17.80 156.0 19.40 252.0 0.0 0
80.00 TRIP1422H80 17.60 0.00 16.80 156.0 18.40 252.0 0.0 0
80.00 TRIP1429H80 17.60 0.00 17.10 216.0 18.20 91.0 0.0 0
81.00 TRIP1422H81 16.60 0.00 15.80 156.0 17.40 252.0 0.0 0
84.00 TRIP1422H84 13.60 0.00 12.80 288.0 14.40 309.0 0.0 0
85.00 TRIP1422H85 12.60 0.00 11.80 457.0 13.40 407.0 0.0 0
85.00 TRIP1429H85 12.70 0.00 11.90 425.0 13.30 321.0 0.0 0
86.00 TRIP1422H86 11.60 0.00 10.80 495.0 12.40 418.0 0.0 0
86.00 TRIP1429H86 10.00 0.00 11.10 391.0 12.30 308.0 0.0 0
87.00 TRIP1422H87 9.90 0.00 10.10 536.0 11.20 389.0 0.0 0
87.00 TRIP1429H87 10.00 0.00 10.10 392.0 11.30 272.0 0.0 0
87.50 TRIP1422H87.5 6.00 0.00 6.00 721.0 9.40 719.0 0.0 0
87.50 TRIP1429H87.5 6.10 0.00 6.10 26.0 11.10 26.0 0.0 0
88.00 TRIP1422H88 8.90 0.00 9.10 537.0 10.20 389.0 0.0 0
88.00 TRIP1429H88 9.10 0.00 9.20 392.0 10.30 281.0 0.0 0
89.00 TRIP1422H89 7.60 0.00 8.10 380.0 9.20 253.0 0.0 0
89.00 TRIP1429H89 7.20 -0.90 8.20 947.0 9.30 390.0 23.0 23
90.00 TRIP1422H90 7.70 0.80 7.10 1121.0 8.20 481.0 5.0 9
90.00 TRIP1429H90 7.80 0.00 7.20 373.0 8.30 269.0 0.0 0
91.00 TRIP1422H91 5.90 0.00 6.10 404.0 7.20 253.0 0.0 0
91.00 TRIP1429H91 5.70 -0.60 6.30 986.0 7.40 366.0 13.0 13
92.00 TRIP1422H92 4.10 -1.50 5.10 1144.0 6.20 461.0 1.0 13
92.00 TRIP1429H92 5.10 -0.30 5.40 1084.0 6.50 466.0 10.0 10
93.00 TRIP1422H93 3.90 0.10 4.10 1131.0 5.20 443.0 52.0 60
93.00 TRIP1429H93 4.80 0.50 4.60 1075.0 5.60 454.0 3.0 42
94.00 TRIP1422H94 3.20 0.10 3.20 1101.0 4.30 639.0 11.0 73
94.00 TRIP1429H94 4.10 0.60 3.80 1083.0 4.70 474.0 11.0 13
95.00 TRIP1422H95 3.50 1.40 2.30 1137.0 3.30 547.0 1.0 31
95.00 TRIP1429H95 4.00 0.40 3.30 884.0 3.90 462.0 10.0 37
96.00 TRIP1422H96 1.77 -0.13 1.65 753.0 2.35 689.0 20.0 41
96.00 TRIP1429H96 2.90 -0.30 2.75 820.0 3.10 157.0 3.0 15
97.00 TRIP1422H97 1.50 0.00 1.10 323.0 1.35 194.0 10.0 50
97.00 TRIP1429H97 2.50 0.00 2.10 353.0 2.35 130.0 4.0 21
98.00 TRIP1422H98 0.65 -0.39 0.50 869.0 0.75 464.0 6.0 128
98.00 TRIP1429H98 1.70 -0.20 1.60 879.0 1.80 50.0 6.0 22
99.00 TRIP1422H99 0.60 0.00 0.25 225.0 0.40 295.0 12.0 212
99.00 TRIP1429H99 1.40 0.00 1.15 870.0 1.35 107.0 4.0 33
100.00 TRIP1422H100 0.20 -0.24 0.10 383.0 0.30 267.0 25.0 107
100.00 TRIP1429H100 0.87 -0.08 0.80 1380.0 1.00 169.0 13.0 41
101.00 TRIP1422H101 0.44 0.34 0.05 20.0 0.25 721.0 3.0 58
101.00 TRIP1429H101 0.70 -0.05 0.55 729.0 0.75 371.0 15.0 67
102.00 TRIP1422H102 0.11 0.06 0.05 511.0 0.25 617.0 100.0 123
102.00 TRIP1429H102 0.47 -0.13 0.35 1811.0 0.55 390.0 11.0 33
103.00 TRIP1422H103 0.37 0.32 0.05 17.0 0.25 547.0 1.0 6
103.00 TRIP1429H103 0.70 0.45 0.25 1329.0 0.50 586.0 13.0 37
104.00 TRIP1422H104 0.10 -0.15 0.10 301.0 0.15 213.0 11.0 29
104.00 TRIP1429H104 0.44 0.24 0.15 1640.0 0.40 448.0 1.0 29
105.00 TRIP1422H105 0.35 0.10 0.05 462.0 0.25 654.0 3.0 51
105.00 TRIP1429H105 0.35 0.25 0.05 2131.0 0.30 417.0 400.0 800
106.00 TRIP1422H106 0.40 0.35 0.05 233.0 0.05 5.0 10.0 85
106.00 TRIP1429H106 0.15 0.05 0.05 1197.0 0.20 327.0 31.0 76
107.00 TRIP1422H107 0.05 -0.20 0.05 17.0 0.25 675.0 5.0 52
107.00 TRIP1429H107 0.25 0.20 0.05 243.0 0.25 675.0 3.0 42
108.00 TRIP1422H108 0.10 -0.15 0.05 103.0 0.25 685.0 5.0 41
108.00 TRIP1429H108 0.20 0.15 0.05 17.0 0.25 711.0 6.0 11
109.00 TRIP1422H109 0.25 0.00 0.05 479.0 0.25 532.0 0.0 0
109.00 TRIP1429H109 0.15 -0.10 0.05 905.0 0.25 705.0 3.0 17
110.00 TRIP1422H110 4.50 4.10 0.05 218.0 0.25 380.0 1.0 1
110.00 TRIP1429H110 0.18 -0.07 0.05 608.0 0.25 560.0 3.0 10
111.00 TRIP1422H111 0.25 0.00 0.05 11.0 0.25 537.0 0.0 0
111.00 TRIP1429H111 0.85 0.60 0.05 14.0 0.25 528.0 18.0 17
112.00 TRIP1422H112 3.71 3.46 0.05 94.0 0.25 380.0 8.0 24
112.00 TRIP1429H112 3.00 2.75 0.05 11.0 0.25 464.0 5.0 6
113.00 TRIP1422H113 3.10 2.85 0.05 11.0 0.25 380.0 6.0 6
113.00 TRIP1429H113 0.25 0.00 0.05 594.0 0.25 204.0 0.0 0
114.00 TRIP1422H114 3.06 2.81 0.05 11.0 0.25 342.0 23.0 37
114.00 TRIP1429H114 0.50 0.25 0.05 11.0 0.25 305.0 10.0 31
115.00 TRIP1422H115 1.95 1.70 0.05 11.0 0.25 342.0 1.0 13
115.00 TRIP1429H115 2.95 2.70 0.05 664.0 0.25 260.0 5.0 5
116.00 TRIP1422H116 0.25 0.00 0.05 1.0 0.25 287.0 0.0 0
116.00 TRIP1429H116 0.25 0.00 0.05 22.0 0.25 155.0 0.0 0
117.00 TRIP1422H117 2.24 1.99 0.05 560.0 0.25 342.0 4.0 4
117.00 TRIP1429H117 0.25 0.00 0.05 21.0 0.25 348.0 0.0 0
118.00 TRIP1422H118 1.70 1.45 0.05 11.0 0.25 644.0 6.0 6
118.00 TRIP1429H118 0.40 0.15 0.05 13.0 0.25 348.0 2.0 5
119.00 TRIP1422H119 1.75 1.50 0.05 1197.0 0.25 371.0 4.0 6
119.00 TRIP1429H119 1.95 1.70 0.05 11.0 0.25 348.0 6.0 6
120.00 TRIP1422H120 0.25 0.00 0.05 321.0 0.25 519.0 0.0 0
120.00 TRIP1429H120 0.30 0.05 0.05 11.0 0.25 348.0 2.0 7
121.00 TRIP1422H121 0.25 0.00 0.05 11.0 0.25 519.0 0.0 0
121.00 TRIP1429H121 1.65 1.40 0.05 495.0 0.25 361.0 10.0 10
122.00 TRIP1422H122 0.25 0.00 0.05 122.0 0.25 519.0 0.0 0
122.00 TRIP1429H122 0.25 0.00 0.05 21.0 0.25 348.0 0.0 0
123.00 TRIP1422H123 0.25 0.00 0.05 1.0 0.25 519.0 0.0 0
123.00 TRIP1429H123 0.25 0.00 0.05 1196.0 0.25 348.0 0.0 0
124.00 TRIP1422H124 0.75 0.50 0.05 13.0 0.25 371.0 10.0 15
125.00 TRIP1422H125 0.25 0.00 0.10 11.0 0.25 519.0 0.0 0
125.00 TRIP1429H125 0.25 0.00 0.05 21.0 0.25 348.0 0.0 0
126.00 TRIP1422H126 0.95 0.70 0.05 11.0 0.25 644.0 4.0 4
127.00 TRIP1422H127 0.55 0.30 0.05 11.0 0.25 416.0 4.0 4
128.00 TRIP1422H128 0.80 0.55 0.05 11.0 0.25 417.0 4.0 4
129.00 TRIP1422H129 0.35 0.10 0.30 1193.0 0.25 342.0 3.0 14

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TRIP1422T70 0.10 -0.15 0.10 5.0 0.05 132.0 84.0 0
72.50 TRIP1422T72.5 0.20 -0.05 0.05 6.0 0.10 310.0 8.0 0
74.50 TRIP1422T74.5 0.25 0.00 0.05 37.0 0.15 365.0 32.0 0
75.00 TRIP1422T75 0.20 -0.05 0.10 2.0 0.15 427.0 8.0 0
75.00 TRIP1429T75 0.25 0.00 0.00 0.0 0.25 260.0 0.0 0
76.00 TRIP1422T76 0.20 -0.05 0.10 2.0 0.20 215.0 11.0 0
79.00 TRIP1422T79 0.25 0.00 0.00 0.0 0.25 159.0 0.0 0
80.00 TRIP1422T80 0.25 0.00 0.05 218.0 0.25 432.0 5.0 9
80.00 TRIP1429T80 0.25 0.00 0.05 139.0 0.25 451.0 0.0 0
81.00 TRIP1422T81 0.25 0.00 0.00 0.0 0.25 230.0 5.0 0
84.00 TRIP1422T84 0.25 0.00 0.05 5.0 0.20 231.0 6.0 0
85.00 TRIP1422T85 0.25 0.20 0.05 110.0 0.05 128.0 6.0 100
85.00 TRIP1429T85 0.14 0.09 0.05 179.0 0.15 359.0 3.0 3
86.00 TRIP1422T86 0.25 0.00 0.05 93.0 0.15 582.0 6.0 0
86.00 TRIP1429T86 0.05 0.00 0.05 194.0 0.05 14.0 11.0 0
87.00 TRIP1422T87 0.25 0.00 0.05 588.0 0.25 643.0 2.0 0
87.00 TRIP1429T87 0.15 0.00 0.05 280.0 0.25 740.0 50.0 50
87.50 TRIP1422T87.5 0.45 0.00 0.45 188.0 0.75 429.0 0.0 0
87.50 TRIP1429T87.5 0.90 0.20 0.70 1.0 5.00 26.0 4.0 4
88.00 TRIP1422T88 0.25 0.00 0.10 127.0 0.25 633.0 2.0 0
88.00 TRIP1429T88 0.15 0.10 0.05 581.0 0.25 825.0 20.0 2
89.00 TRIP1422T89 0.60 0.35 0.05 970.0 0.25 602.0 6.0 5
89.00 TRIP1429T89 0.20 0.00 0.05 1266.0 0.25 714.0 26.0 93
90.00 TRIP1422T90 0.20 -0.05 0.15 179.0 0.25 862.0 24.0 118
90.00 TRIP1429T90 1.80 1.65 0.10 1028.0 0.25 508.0 45.0 56
91.00 TRIP1422T91 0.50 0.30 0.05 440.0 0.25 690.0 1.0 22
91.00 TRIP1429T91 0.49 0.29 0.15 1110.0 0.40 462.0 3.0 32
92.00 TRIP1422T92 0.13 -0.07 0.10 389.0 0.25 876.0 20.0 138
92.00 TRIP1429T92 0.37 0.00 0.25 238.0 0.50 897.0 50.0 93
93.00 TRIP1422T93 0.10 0.00 0.05 58.0 0.25 1122.0 5.0 182
93.00 TRIP1429T93 0.52 -0.08 0.35 205.0 0.60 855.0 20.0 54
94.00 TRIP1422T94 0.10 0.05 0.05 21.0 0.20 501.0 15.0 88
94.00 TRIP1429T94 0.65 0.00 0.50 233.0 0.65 83.0 3.0 21
95.00 TRIP1422T95 0.15 -0.10 0.10 11.0 0.20 107.0 3.0 274
95.00 TRIP1429T95 1.60 0.90 0.65 1021.0 0.85 203.0 5.0 48
96.00 TRIP1422T96 0.30 0.05 0.15 107.0 0.30 441.0 6.0 42
96.00 TRIP1429T96 1.40 0.45 0.95 808.0 1.15 283.0 12.0 27
97.00 TRIP1422T97 0.70 0.15 0.30 148.0 0.55 123.0 6.0 45
97.00 TRIP1429T97 1.75 0.50 1.35 217.0 1.55 395.0 12.0 145
98.00 TRIP1422T98 1.00 0.05 0.70 90.0 0.90 139.0 1.0 153
98.00 TRIP1429T98 2.45 0.75 1.75 916.0 2.05 306.0 3.0 40
99.00 TRIP1422T99 2.40 1.10 1.35 284.0 2.00 903.0 6.0 62
99.00 TRIP1429T99 2.79 0.00 2.30 540.0 2.60 318.0 2.0 29
100.00 TRIP1422T100 2.60 0.65 2.05 593.0 2.85 927.0 6.0 84
100.00 TRIP1429T100 3.26 0.51 2.95 537.0 3.30 333.0 6.0 140
101.00 TRIP1422T101 2.75 0.00 3.00 195.0 4.00 539.0 0.0 0
101.00 TRIP1429T101 6.60 3.20 3.50 798.0 4.10 469.0 3.0 3
102.00 TRIP1422T102 6.80 3.20 3.90 375.0 5.00 986.0 10.0 77
102.00 TRIP1429T102 5.30 1.20 4.30 780.0 5.40 902.0 10.0 10
103.00 TRIP1422T103 7.30 2.70 4.90 327.0 6.00 877.0 10.0 21
103.00 TRIP1429T103 5.00 0.00 5.20 484.0 6.30 972.0 0.0 0
104.00 TRIP1422T104 7.30 2.20 5.50 909.0 7.70 884.0 7.0 7
104.00 TRIP1429T104 6.00 0.40 6.10 490.0 7.20 887.0 13.0 13
105.00 TRIP1422T105 5.60 -0.60 5.90 1033.0 8.80 943.0 5.0 5
105.00 TRIP1429T105 6.70 0.00 7.00 291.0 8.10 406.0 0.0 0
106.00 TRIP1422T106 8.10 0.60 7.90 194.0 9.00 790.0 2.0 47
106.00 TRIP1429T106 14.00 6.40 7.90 454.0 9.10 825.0 2.0 11
107.00 TRIP1422T107 11.85 3.35 8.90 395.0 10.00 921.0 10.0 4
107.00 TRIP1429T107 9.00 0.40 8.90 383.0 10.10 822.0 5.0 5
108.00 TRIP1422T108 7.50 -2.00 8.80 680.0 11.80 637.0 11.0 11
108.00 TRIP1429T108 9.60 0.00 9.90 269.0 11.00 394.0 0.0 0
109.00 TRIP1422T109 10.50 0.00 10.80 38.0 12.00 119.0 0.0 0
109.00 TRIP1429T109 10.50 0.00 10.90 265.0 12.00 390.0 0.0 0
110.00 TRIP1422T110 7.60 -3.70 10.80 807.0 13.80 637.0 4.0 4
110.00 TRIP1429T110 11.50 0.00 11.90 258.0 13.00 393.0 0.0 0
111.00 TRIP1422T111 8.20 -2.80 11.80 407.0 15.10 257.0 2.0 2
111.00 TRIP1429T111 12.50 0.00 12.90 275.0 14.00 385.0 0.0 0
112.00 TRIP1422T112 13.50 0.00 13.60 123.0 15.20 272.0 0.0 0
112.00 TRIP1429T112 10.40 -3.10 13.90 200.0 15.60 526.0 1.0 1
113.00 TRIP1422T113 14.50 0.00 14.60 24.0 16.20 97.0 0.0 0
113.00 TRIP1429T113 14.50 0.00 14.80 261.0 16.20 461.0 0.0 0
114.00 TRIP1422T114 15.40 0.00 15.60 111.0 17.20 259.0 0.0 0
114.00 TRIP1429T114 15.40 0.00 15.80 195.0 17.20 347.0 0.0 0
115.00 TRIP1422T115 16.40 0.00 16.60 111.0 18.20 259.0 0.0 0
115.00 TRIP1429T115 16.40 0.00 16.70 266.0 18.30 347.0 0.0 0
116.00 TRIP1422T116 17.40 0.00 17.60 111.0 19.20 259.0 0.0 0
116.00 TRIP1429T116 17.40 0.00 17.70 80.0 19.30 106.0 0.0 0
117.00 TRIP1422T117 18.40 0.00 18.60 110.0 20.20 259.0 0.0 0
117.00 TRIP1429T117 18.40 0.00 18.70 149.0 20.30 223.0 0.0 0
118.00 TRIP1422T118 19.40 0.00 19.60 111.0 21.20 259.0 0.0 0
118.00 TRIP1429T118 19.40 0.00 19.70 138.0 21.20 320.0 0.0 0
119.00 TRIP1422T119 20.40 0.00 20.50 117.0 22.30 229.0 0.0 0
119.00 TRIP1429T119 20.40 0.00 20.20 243.0 22.10 320.0 0.0 0
120.00 TRIP1422T120 20.30 0.00 21.50 117.0 23.30 229.0 0.0 0
120.00 TRIP1429T120 21.40 0.00 21.60 36.0 23.10 36.0 0.0 0
121.00 TRIP1422T121 22.40 0.00 22.50 117.0 24.30 229.0 0.0 0
121.00 TRIP1429T121 22.40 0.00 22.80 16.0 24.10 27.0 0.0 0
122.00 TRIP1422T122 22.00 0.00 23.50 117.0 25.30 229.0 0.0 0
122.00 TRIP1429T122 23.40 0.00 23.80 16.0 25.10 27.0 0.0 0
123.00 TRIP1422T123 23.00 0.00 24.50 117.0 26.30 229.0 0.0 0
123.00 TRIP1429T123 24.40 0.00 24.80 45.0 26.10 197.0 0.0 0
124.00 TRIP1422T124 25.40 0.00 25.50 117.0 27.30 229.0 0.0 0
125.00 TRIP1422T125 26.40 0.00 26.50 117.0 28.30 229.0 0.0 0
125.00 TRIP1429T125 26.20 0.00 26.80 78.0 28.10 135.0 0.0 0
126.00 TRIP1422T126 27.40 0.00 27.50 117.0 29.30 229.0 0.0 0
127.00 TRIP1422T127 28.40 0.00 28.50 117.0 30.30 229.0 0.0 0
128.00 TRIP1422T128 29.40 0.00 29.50 117.0 31.30 229.0 0.0 0
129.00 TRIP1422T129 30.20 0.00 30.50 276.0 32.30 517.0 0.0 0
Trading Center