TripAdvisor Inc $99.09

down -0.28


29/8/2014 04:00 PM  |  NASDAQ : TRIP  
Industries : Internet / Internet Information Providers
Last Trade: 99.09
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.28 (-0.28 %)
Prev Close: 99.37
Open: 99.71
Bid: 99.09
Ask: 99.10
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 11%
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TRIP1420I40 49.30 -8.40 57.40 37.0 61.30 25.0 1.0 1
45.00 TRIP1420I45 53.20 0.00 52.90 18.0 56.30 23.0 0.0 0
50.00 TRIP1420I50 46.96 -0.74 47.40 37.0 51.30 21.0 1.0 8
55.00 TRIP1420I55 43.20 0.00 43.00 158.0 46.30 29.0 0.0 0
60.00 TRIP1420I60 49.10 11.00 38.40 227.0 41.30 245.0 38.0 62
65.00 TRIP1420I65 19.70 -13.50 33.50 349.0 36.30 674.0 38.0 54
67.50 TRIP1420I67.5 23.40 -7.40 31.10 360.0 33.70 649.0 1.0 3
70.00 TRIP1420I70 39.40 11.10 28.60 361.0 31.10 649.0 1.0 28
72.50 TRIP1405I72.5 0.00 0.00 26.10 15.0 28.70 143.0 0.0 0
72.50 TRIP1420I72.5 17.80 -8.00 26.20 332.0 28.60 730.0 1.0 4
74.50 TRIP1420I74.5 23.80 0.00 24.20 251.0 26.70 273.0 0.0 0
75.00 TRIP1405I75 23.20 0.00 23.00 157.0 26.30 157.0 0.0 0
75.00 TRIP1420I75 21.66 -1.64 23.60 507.0 26.20 809.0 1.0 15
76.00 TRIP1420I76 22.30 0.00 22.60 235.0 25.20 232.0 0.0 0
77.50 TRIP1420I77.5 19.20 -1.60 21.10 491.0 23.60 810.0 5.0 65
79.00 TRIP1420I79 19.30 0.00 19.60 248.0 22.10 263.0 0.0 0
80.00 TRIP1405I80 18.20 0.00 17.90 300.0 21.30 300.0 0.0 0
80.00 TRIP1412I80 18.30 0.00 18.60 120.0 21.30 495.0 0.0 0
80.00 TRIP1420I80 20.00 0.00 18.70 419.0 21.20 821.0 1.0 68
80.00 TRIP1426I80 18.40 0.00 18.70 229.0 21.30 409.0 0.0 0
81.00 TRIP1420I81 17.40 0.00 17.60 256.0 20.20 264.0 0.0 0
81.00 TRIP1426I81 17.50 0.00 17.30 79.0 20.50 117.0 0.0 0
82.00 TRIP1426I82 16.50 0.00 16.50 146.0 19.50 217.0 0.0 0
82.50 TRIP1420I82.5 19.20 3.30 16.30 399.0 18.70 822.0 11.0 100
83.00 TRIP1426I83 15.50 0.00 15.70 176.0 18.40 214.0 0.0 0
84.00 TRIP1420I84 14.40 0.00 14.70 247.0 17.40 266.0 0.0 0
84.00 TRIP1426I84 20.00 5.50 14.70 217.0 17.40 244.0 1.0 1
85.00 TRIP1405I85 13.30 0.00 13.60 320.0 16.20 326.0 0.0 0
85.00 TRIP1412I85 13.40 0.00 13.70 257.0 16.20 270.0 0.0 0
85.00 TRIP1420I85 11.83 -1.67 13.80 489.0 15.00 490.0 30.0 254
85.00 TRIP1426I85 13.60 0.00 13.80 231.0 16.50 244.0 0.0 0
86.00 TRIP1412I86 12.40 0.00 12.70 158.0 15.30 275.0 0.0 0
86.00 TRIP1420I86 12.50 0.00 12.80 247.0 15.40 262.0 0.0 0
86.00 TRIP1426I86 12.60 0.00 12.50 146.0 15.70 228.0 0.0 0
87.00 TRIP1412I87 11.40 0.00 11.70 190.0 14.40 273.0 0.0 0
87.00 TRIP1426I87 11.70 0.00 11.80 146.0 14.50 128.0 0.0 0
87.50 TRIP1420I87.5 12.80 1.70 11.60 409.0 12.30 216.0 3.0 245
88.00 TRIP1405I88 0.00 0.00 10.60 199.0 13.30 296.0 0.0 0
88.00 TRIP1412I88 10.50 0.00 10.50 256.0 13.30 270.0 0.0 0
88.00 TRIP1426I88 10.70 0.00 11.10 375.0 13.80 539.0 0.0 0
89.00 TRIP1405I89 9.30 0.00 9.50 203.0 12.30 296.0 0.0 0
89.00 TRIP1412I89 9.50 0.00 9.50 278.0 12.30 280.0 0.0 0
89.00 TRIP1420I89 9.80 0.00 10.10 533.0 12.40 937.0 0.0 0
89.00 TRIP1426I89 9.90 0.00 10.30 335.0 12.90 541.0 0.0 0
90.00 TRIP1405I90 8.30 0.00 8.70 306.0 11.10 330.0 0.0 0
90.00 TRIP1412I90 8.50 0.00 8.50 195.0 11.40 275.0 0.0 0
90.00 TRIP1420I90 14.80 6.00 9.20 608.0 11.50 936.0 1.0 428
90.00 TRIP1426I90 9.00 0.00 9.10 522.0 11.70 582.0 0.0 0
91.00 TRIP1405I91 7.40 0.00 7.70 302.0 10.20 332.0 0.0 0
91.00 TRIP1412I91 6.00 -1.60 7.90 423.0 10.50 613.0 10.0 15
91.00 TRIP1420I91 8.00 0.00 8.40 463.0 10.70 909.0 0.0 0
91.00 TRIP1426I91 8.00 0.00 8.50 445.0 10.90 584.0 0.0 0
92.00 TRIP1405I92 7.10 0.70 6.50 457.0 9.20 424.0 9.0 9
92.00 TRIP1412I92 5.80 -0.90 6.70 717.0 9.40 872.0 4.0 12
92.00 TRIP1426I92 6.20 -1.30 7.80 336.0 10.10 622.0 1.0 13
92.50 TRIP1420I92.5 12.70 5.10 7.20 584.0 7.70 145.0 1.0 2,306
93.00 TRIP1405I93 5.50 0.00 5.80 393.0 8.30 436.0 17.0 21
93.00 TRIP1412I93 5.70 -0.10 5.80 640.0 8.40 598.0 2.0 6
93.00 TRIP1426I93 6.50 -0.30 6.50 634.0 9.00 621.0 46.0 45
94.00 TRIP1405I94 5.40 0.90 4.80 556.0 7.30 530.0 9.0 9
94.00 TRIP1412I94 4.40 -0.80 5.40 433.0 7.50 637.0 10.0 10
94.00 TRIP1420I94 6.00 -0.40 6.00 671.0 6.50 128.0 9.0 9
94.00 TRIP1426I94 11.15 5.05 6.20 351.0 7.30 425.0 2.0 2
95.00 TRIP1405I95 5.31 1.41 4.00 510.0 6.40 582.0 2.0 24
95.00 TRIP1412I95 4.30 -0.20 4.60 516.0 6.70 652.0 10.0 12
95.00 TRIP1420I95 5.40 -0.30 5.20 741.0 5.80 221.0 17.0 2,275
95.00 TRIP1426I95 10.20 4.60 5.60 376.0 6.10 20.0 5.0 19
96.00 TRIP1405I96 6.90 3.70 3.20 588.0 4.80 622.0 4.0 29
96.00 TRIP1412I96 3.90 -0.20 3.80 679.0 6.10 687.0 10.0 13
96.00 TRIP1420I96 4.80 -0.10 4.70 152.0 5.00 95.0 10.0 35
96.00 TRIP1426I96 9.40 4.20 4.90 467.0 5.50 94.0 2.0 2
97.00 TRIP1405I97 4.30 1.30 2.65 460.0 3.20 445.0 6.0 28
97.00 TRIP1412I97 4.60 0.00 3.30 547.0 5.00 682.0 1.0 9
97.00 TRIP1426I97 4.63 0.00 4.30 351.0 4.80 103.0 1.0 16
97.50 TRIP1420I97.5 4.00 0.00 3.80 53.0 4.10 187.0 21.0 425
98.00 TRIP1405I98 2.50 0.00 1.95 292.0 2.35 190.0 244.0 117
98.00 TRIP1412I98 6.80 3.80 2.65 708.0 3.10 150.0 5.0 17
98.00 TRIP1426I98 3.30 -0.60 3.70 780.0 4.20 98.0 5.0 26
99.00 TRIP1405I99 2.05 0.15 1.40 691.0 1.75 219.0 16.0 46
99.00 TRIP1412I99 5.00 2.50 2.20 727.0 2.50 31.0 3.0 33
99.00 TRIP1420I99 4.00 0.82 2.95 315.0 3.20 149.0 1.0 63
99.00 TRIP1426I99 3.50 0.20 3.40 108.0 3.70 136.0 1.0 3
100.00 TRIP1405I100 1.20 -0.25 1.05 829.0 1.30 316.0 46.0 92
100.00 TRIP1412I100 4.80 2.70 1.80 675.0 2.05 74.0 5.0 40
100.00 TRIP1420I100 2.65 -0.15 2.55 24.0 2.75 285.0 73.0 4,263
100.00 TRIP1426I100 3.00 0.10 2.80 596.0 3.20 131.0 1.0 16
101.00 TRIP1405I101 0.75 -0.36 0.70 1008.0 0.95 376.0 36.0 100
101.00 TRIP1412I101 1.75 0.30 1.35 392.0 1.65 138.0 1.0 18
101.00 TRIP1420I101 2.85 0.53 2.00 42.0 2.25 3.0 20.0 58
101.00 TRIP1426I101 2.45 0.00 2.30 799.0 2.75 136.0 0.0 0
102.00 TRIP1405I102 0.64 -0.11 0.45 937.0 0.65 186.0 26.0 71
102.00 TRIP1412I102 1.32 0.17 1.10 813.0 1.30 30.0 2.0 46
102.00 TRIP1420I102 2.40 0.40 1.70 510.0 1.90 32.0 22.0 70
102.00 TRIP1426I102 2.50 -0.80 2.05 12.0 2.30 3.0 1.0 6
103.00 TRIP1405I103 0.63 0.00 0.30 632.0 0.70 875.0 5.0 117
103.00 TRIP1412I103 1.15 0.25 0.85 586.0 1.05 63.0 35.0 22
103.00 TRIP1420I103 1.65 -0.05 1.45 196.0 1.60 132.0 5.0 102
103.00 TRIP1426I103 3.25 1.40 1.75 290.0 2.00 66.0 4.0 14
104.00 TRIP1405I104 0.40 -0.10 0.20 438.0 0.60 994.0 5.0 47
104.00 TRIP1412I104 2.20 1.40 0.65 523.0 1.25 1234.0 11.0 21
104.00 TRIP1420I104 1.50 0.10 1.15 556.0 1.35 47.0 5.0 48
104.00 TRIP1426I104 1.82 0.22 1.50 15.0 1.65 3.0 10.0 10
105.00 TRIP1405I105 0.95 0.75 0.10 409.0 0.35 505.0 1.0 68
105.00 TRIP1412I105 1.66 1.06 0.50 451.0 1.00 1089.0 3.0 51
105.00 TRIP1420I105 1.05 -0.10 0.95 205.0 1.10 99.0 55.0 1,121
105.00 TRIP1426I105 1.35 0.00 1.25 242.0 1.50 181.0 0.0 0
106.00 TRIP1405I106 0.15 0.00 0.10 113.0 0.25 499.0 4.0 41
106.00 TRIP1412I106 1.10 0.70 0.40 362.0 0.85 1130.0 13.0 14
106.00 TRIP1420I106 0.90 -0.40 0.75 373.0 0.90 92.0 40.0 261
106.00 TRIP1426I106 1.23 0.00 1.05 15.0 1.20 4.0 1.0 3
107.00 TRIP1405I107 0.71 0.61 0.10 11.0 0.20 362.0 10.0 39
107.00 TRIP1412I107 1.51 1.16 0.25 823.0 0.65 892.0 3.0 8
107.00 TRIP1420I107 0.80 0.00 0.60 571.0 0.75 28.0 15.0 32
107.00 TRIP1426I107 1.20 0.00 0.90 117.0 1.05 34.0 17.0 11
108.00 TRIP1405I108 0.10 -0.08 0.05 24.0 0.10 84.0 1.0 28
108.00 TRIP1412I108 0.37 0.00 0.20 510.0 0.50 820.0 3.0 198
108.00 TRIP1420I108 0.70 0.00 0.45 735.0 0.80 792.0 15.0 59
108.00 TRIP1426I108 0.85 0.00 0.75 181.0 1.25 693.0 30.0 34
109.00 TRIP1405I109 0.10 0.05 0.05 11.0 0.15 348.0 3.0 26
109.00 TRIP1412I109 0.25 0.05 0.10 289.0 0.35 348.0 3.0 8
109.00 TRIP1420I109 1.10 0.65 0.40 522.0 0.70 699.0 4.0 16
109.00 TRIP1426I109 1.10 0.50 0.60 196.0 1.05 884.0 1.0 1
110.00 TRIP1405I110 0.06 0.01 0.05 11.0 0.10 304.0 1.0 13
110.00 TRIP1412I110 0.20 0.05 0.05 1576.0 0.25 296.0 6.0 10
110.00 TRIP1420I110 0.35 -0.22 0.30 991.0 0.60 111.0 5.0 1,649
110.00 TRIP1426I110 0.70 0.00 0.45 466.0 0.90 813.0 3.0 3
111.00 TRIP1405I111 0.05 -0.20 0.05 1.0 0.10 177.0 1.0 9
111.00 TRIP1412I111 0.10 0.00 0.05 11.0 0.30 381.0 0.0 0
111.00 TRIP1420I111 0.92 0.62 0.20 854.0 0.50 645.0 75.0 79
111.00 TRIP1426I111 1.30 0.85 0.40 193.0 0.75 773.0 3.0 6
112.00 TRIP1405I112 0.05 -0.20 0.05 1.0 0.10 188.0 1.0 3
112.00 TRIP1412I112 0.47 0.37 0.05 11.0 0.20 193.0 75.0 75
112.00 TRIP1420I112 0.35 0.00 0.15 1083.0 0.40 587.0 3.0 34
112.00 TRIP1426I112 0.00 0.00 0.30 253.0 0.65 316.0 0.0 0
113.00 TRIP1405I113 0.25 0.00 0.05 915.0 0.10 97.0 0.0 0
113.00 TRIP1412I113 0.05 0.00 0.05 604.0 0.15 177.0 3.0 100
113.00 TRIP1420I113 0.60 0.40 0.10 1100.0 0.35 534.0 26.0 26
113.00 TRIP1426I113 0.00 0.00 0.20 575.0 0.60 346.0 0.0 0
114.00 TRIP1405I114 0.65 0.40 0.05 304.0 0.10 79.0 7.0 7
114.00 TRIP1412I114 0.05 0.00 0.05 11.0 0.15 230.0 0.0 0
114.00 TRIP1426I114 0.00 0.00 0.15 756.0 0.50 340.0 0.0 0
115.00 TRIP1405I115 0.60 0.35 0.05 148.0 0.10 144.0 10.0 10
115.00 TRIP1412I115 0.25 0.00 0.10 140.0 0.15 262.0 0.0 0
115.00 TRIP1420I115 0.20 -0.05 0.10 349.0 0.20 69.0 30.0 2,331
115.00 TRIP1426I115 0.00 0.00 0.20 128.0 0.45 348.0 0.0 0
116.00 TRIP1405I116 0.50 0.25 0.05 11.0 0.10 115.0 92.0 92
116.00 TRIP1412I116 0.25 0.00 0.05 325.0 0.10 115.0 0.0 0
116.00 TRIP1426I116 0.00 0.00 0.10 651.0 0.35 275.0 0.0 0
117.00 TRIP1405I117 0.50 0.25 0.05 11.0 0.10 129.0 2.0 2
117.00 TRIP1412I117 0.25 0.00 0.05 1134.0 0.10 64.0 0.0 0
117.00 TRIP1426I117 0.00 0.00 0.05 670.0 0.35 294.0 0.0 0
118.00 TRIP1405I118 0.25 0.00 0.05 11.0 0.10 129.0 0.0 0
118.00 TRIP1412I118 0.25 0.00 0.05 12.0 0.10 88.0 0.0 0
118.00 TRIP1426I118 0.00 0.00 0.05 760.0 0.30 239.0 0.0 0
119.00 TRIP1405I119 0.25 0.00 0.05 552.0 0.10 129.0 0.0 0
119.00 TRIP1412I119 0.28 0.03 0.05 12.0 0.10 146.0 25.0 25
119.00 TRIP1426I119 0.00 0.00 0.10 11.0 0.25 243.0 0.0 0
120.00 TRIP1405I120 0.25 0.00 0.05 412.0 0.25 297.0 0.0 0
120.00 TRIP1412I120 0.25 0.00 0.05 15.0 0.25 255.0 0.0 0
120.00 TRIP1420I120 0.15 0.00 0.05 439.0 0.10 132.0 10.0 251
120.00 TRIP1426I120 0.00 0.00 0.05 11.0 0.25 291.0 0.0 0
121.00 TRIP1405I121 0.25 0.00 0.05 11.0 0.25 297.0 0.0 0
125.00 TRIP1405I125 0.25 0.00 0.00 0.0 0.25 240.0 0.0 0
125.00 TRIP1412I125 0.25 0.00 0.00 0.0 0.25 196.0 0.0 0
125.00 TRIP1420I125 0.15 0.05 0.05 20.0 0.10 103.0 102.0 238
125.00 TRIP1426I125 0.00 0.00 0.00 0.0 0.25 418.0 0.0 0
130.00 TRIP1405I130 0.00 0.00 0.00 0.0 0.25 240.0 0.0 0
130.00 TRIP1420I130 0.05 0.00 0.05 33.0 0.05 21.0 45.0 129
130.00 TRIP1426I130 0.00 0.00 0.00 0.0 0.25 166.0 0.0 0
135.00 TRIP1420I135 0.05 0.00 0.05 5.0 0.05 21.0 7.0 229
135.00 TRIP1426I135 0.00 0.00 0.00 0.0 0.25 170.0 0.0 0
140.00 TRIP1420I140 0.03 -0.02 0.05 10.0 0.05 22.0 2.0 93
140.00 TRIP1426I140 0.00 0.00 0.00 0.0 0.25 171.0 0.0 0
145.00 TRIP1420I145 0.35 0.30 0.05 2276.0 0.05 66.0 1.0 32
145.00 TRIP1426I145 0.00 0.00 0.00 0.0 0.25 172.0 0.0 0
150.00 TRIP1420I150 0.14 0.09 0.05 11.0 0.05 69.0 2.0 47
150.00 TRIP1426I150 0.00 0.00 0.00 0.0 0.25 178.0 0.0 0
155.00 TRIP1420I155 0.20 0.15 0.05 613.0 0.05 69.0 2.0 41
160.00 TRIP1420I160 0.05 0.00 0.05 1.0 0.05 69.0 17.0 42

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TRIP1420U40 0.05 0.00 0.05 31.0 0.05 63.0 4.0 14
45.00 TRIP1420U45 0.05 0.00 0.05 1.0 0.05 61.0 24.0 42
50.00 TRIP1420U50 0.05 0.00 0.05 25.0 0.05 60.0 4.0 117
55.00 TRIP1420U55 0.03 -0.02 0.05 1.0 0.05 60.0 1.0 33
60.00 TRIP1420U60 0.05 0.00 0.05 4.0 0.05 64.0 20.0 245
65.00 TRIP1420U65 0.02 -0.03 0.05 10.0 0.05 57.0 4.0 89
67.50 TRIP1420U67.5 0.15 0.10 0.05 1341.0 0.05 42.0 3.0 103
70.00 TRIP1420U70 0.05 0.00 0.05 24.0 0.05 1.0 35.0 298
72.50 TRIP1405U72.5 0.00 0.00 0.00 0.0 0.25 306.0 0.0 0
72.50 TRIP1420U72.5 0.05 -0.05 0.05 2.0 0.05 22.0 4.0 116
74.50 TRIP1420U74.5 0.05 -0.05 0.05 14.0 0.10 168.0 5.0 5
75.00 TRIP1405U75 0.25 0.00 0.00 0.0 0.25 276.0 0.0 0
75.00 TRIP1420U75 0.05 0.00 0.05 28.0 0.10 301.0 50.0 350
76.00 TRIP1420U76 0.15 0.00 0.05 11.0 0.10 189.0 0.0 0
77.50 TRIP1420U77.5 0.05 -0.05 0.05 411.0 0.05 1.0 4.0 768
79.00 TRIP1420U79 0.20 0.00 0.05 1193.0 0.05 20.0 0.0 0
80.00 TRIP1405U80 0.25 0.00 0.00 0.0 0.25 245.0 0.0 0
80.00 TRIP1412U80 0.25 0.00 0.00 0.0 0.25 181.0 0.0 0
80.00 TRIP1420U80 0.10 0.05 0.05 26.0 0.10 44.0 31.0 546
80.00 TRIP1426U80 0.05 0.00 0.05 990.0 0.30 237.0 0.0 0
81.00 TRIP1420U81 0.25 0.00 0.05 1236.0 0.25 338.0 2.0 2
81.00 TRIP1426U81 0.05 0.00 0.05 1151.0 0.35 294.0 0.0 0
82.00 TRIP1426U82 0.05 0.00 0.10 974.0 0.35 257.0 0.0 0
82.50 TRIP1420U82.5 0.15 -0.10 0.05 1222.0 0.30 537.0 5.0 670
83.00 TRIP1426U83 0.10 0.00 0.10 1133.0 0.40 258.0 0.0 0
84.00 TRIP1420U84 0.49 0.44 0.05 1205.0 0.30 554.0 10.0 10
84.00 TRIP1426U84 0.10 0.00 0.05 1318.0 0.45 312.0 0.0 0
85.00 TRIP1405U85 0.15 -0.10 0.05 11.0 0.25 429.0 1.0 1
85.00 TRIP1412U85 0.28 0.03 0.05 11.0 0.25 524.0 10.0 17
85.00 TRIP1420U85 0.20 0.00 0.15 492.0 0.35 489.0 1.0 488
85.00 TRIP1426U85 0.27 0.02 0.20 1009.0 0.50 287.0 10.0 10
86.00 TRIP1412U86 1.00 0.95 0.05 8.0 0.25 514.0 10.0 28
86.00 TRIP1420U86 0.18 0.08 0.15 1086.0 0.40 531.0 20.0 45
86.00 TRIP1426U86 0.20 0.00 0.15 1272.0 0.55 306.0 0.0 0
87.00 TRIP1412U87 0.17 0.12 0.05 1133.0 0.30 533.0 10.0 24
87.00 TRIP1426U87 0.25 0.00 0.30 986.0 0.60 233.0 0.0 0
87.50 TRIP1420U87.5 0.30 0.10 0.25 1001.0 0.45 288.0 16.0 690
88.00 TRIP1405U88 0.00 0.00 0.00 0.0 0.25 378.0 0.0 0
88.00 TRIP1412U88 0.60 0.55 0.05 1127.0 0.30 631.0 11.0 13
88.00 TRIP1426U88 0.50 0.00 0.40 974.0 0.70 293.0 3.0 3
89.00 TRIP1405U89 0.00 0.00 0.00 0.0 0.25 581.0 0.0 0
89.00 TRIP1412U89 0.25 0.00 0.10 795.0 0.35 613.0 1.0 52
89.00 TRIP1420U89 0.45 0.10 0.30 1026.0 0.60 606.0 3.0 173
89.00 TRIP1426U89 0.62 0.17 0.50 952.0 0.80 212.0 6.0 213
90.00 TRIP1405U90 0.05 -0.20 0.05 5.0 0.25 562.0 5.0 5
90.00 TRIP1412U90 0.73 0.58 0.15 1460.0 0.40 364.0 10.0 69
90.00 TRIP1420U90 0.60 0.00 0.50 109.0 0.60 147.0 9.0 1,038
90.00 TRIP1426U90 0.54 -0.06 0.60 923.0 0.95 280.0 10.0 20
91.00 TRIP1405U91 1.50 1.25 0.05 113.0 0.25 664.0 12.0 35
91.00 TRIP1412U91 0.23 -0.02 0.20 1488.0 0.50 360.0 3.0 115
91.00 TRIP1420U91 0.55 0.10 0.45 1334.0 0.80 532.0 1.0 11
91.00 TRIP1426U91 0.55 0.00 0.70 890.0 1.10 445.0 0.0 0
92.00 TRIP1405U92 0.15 0.00 0.05 907.0 0.20 625.0 11.0 142
92.00 TRIP1412U92 0.48 0.00 0.30 1453.0 0.60 336.0 2.0 61
92.00 TRIP1426U92 1.15 0.00 0.85 1024.0 1.20 96.0 6.0 15
92.50 TRIP1420U92.5 0.87 -0.13 0.70 1334.0 1.05 381.0 5.0 964
93.00 TRIP1405U93 0.13 -0.02 0.10 752.0 0.35 777.0 3.0 37
93.00 TRIP1412U93 3.00 2.65 0.35 1455.0 0.70 296.0 6.0 22
93.00 TRIP1426U93 4.40 3.15 1.00 1082.0 1.45 200.0 3.0 2
94.00 TRIP1405U94 0.25 0.15 0.15 1009.0 0.30 121.0 15.0 26
94.00 TRIP1412U94 2.80 2.15 0.50 1397.0 0.85 248.0 5.0 13
94.00 TRIP1420U94 0.66 -0.44 1.00 560.0 1.25 130.0 5.0 66
94.00 TRIP1426U94 1.10 0.00 1.20 1095.0 1.70 278.0 0.0 0
95.00 TRIP1405U95 0.31 -0.04 0.20 983.0 0.55 833.0 6.0 93
95.00 TRIP1412U95 1.35 0.00 0.75 1307.0 1.10 355.0 3.0 25
95.00 TRIP1420U95 1.45 -0.09 1.35 665.0 1.55 373.0 23.0 1,347
95.00 TRIP1426U95 1.95 0.00 1.45 1105.0 1.95 96.0 1.0 36
96.00 TRIP1405U96 0.60 0.00 0.35 937.0 0.65 435.0 11.0 49
96.00 TRIP1412U96 0.85 -0.25 0.85 1294.0 1.35 295.0 100.0 137
96.00 TRIP1420U96 1.71 0.01 1.60 1039.0 1.80 31.0 67.0 25
96.00 TRIP1426U96 2.15 0.20 2.00 506.0 2.25 76.0 3.0 25
97.00 TRIP1405U97 0.82 0.12 0.60 922.0 0.95 564.0 11.0 239
97.00 TRIP1412U97 1.58 0.00 1.25 1109.0 1.60 210.0 2.0 23
97.00 TRIP1426U97 6.20 3.80 2.10 1013.0 2.75 449.0 12.0 12
97.50 TRIP1420U97.5 2.26 -0.06 2.20 452.0 2.35 16.0 13.0 662
98.00 TRIP1405U98 1.13 0.13 1.00 355.0 1.35 900.0 187.0 104
98.00 TRIP1412U98 4.30 2.55 1.70 323.0 1.95 151.0 11.0 11
98.00 TRIP1426U98 6.60 3.80 2.65 849.0 3.10 193.0 12.0 14
99.00 TRIP1405U99 1.53 0.18 1.40 621.0 1.80 834.0 160.0 33
99.00 TRIP1412U99 6.70 4.65 1.95 399.0 2.40 171.0 1.0 1
99.00 TRIP1420U99 2.95 -0.15 2.85 528.0 3.10 439.0 1.0 43
99.00 TRIP1426U99 3.20 0.00 3.10 865.0 3.60 401.0 1.0 22
100.00 TRIP1405U100 1.87 -0.08 1.90 606.0 2.40 628.0 28.0 34
100.00 TRIP1412U100 1.50 -1.20 2.65 561.0 2.90 20.0 20.0 24
100.00 TRIP1420U100 3.60 0.00 3.20 1050.0 3.70 261.0 52.0 992
100.00 TRIP1426U100 3.70 0.00 3.70 390.0 4.10 246.0 10.0 24
101.00 TRIP1405U101 3.03 0.00 2.55 485.0 3.10 578.0 11.0 6
101.00 TRIP1412U101 2.26 -0.94 2.90 720.0 3.80 416.0 31.0 47
101.00 TRIP1420U101 4.10 0.00 3.80 943.0 4.20 343.0 3.0 53
101.00 TRIP1426U101 4.60 0.00 4.10 714.0 4.60 49.0 10.0 12
102.00 TRIP1405U102 3.22 0.00 3.10 824.0 3.90 560.0 3.0 13
102.00 TRIP1412U102 4.05 0.25 3.90 395.0 4.50 401.0 3.0 0
102.00 TRIP1420U102 2.40 -2.00 4.40 710.0 4.80 42.0 4.0 39
102.00 TRIP1426U102 4.70 0.00 4.50 665.0 5.50 325.0 0.0 0
103.00 TRIP1405U103 4.01 0.00 3.00 656.0 4.70 423.0 3.0 39
103.00 TRIP1412U103 9.50 5.20 4.10 697.0 5.40 412.0 1.0 1
103.00 TRIP1420U103 4.90 0.00 5.20 193.0 5.50 96.0 1.0 20
103.00 TRIP1426U103 5.40 0.00 5.50 452.0 6.30 319.0 0.0 0
104.00 TRIP1405U104 4.20 0.00 3.60 636.0 5.60 408.0 1.0 36
104.00 TRIP1412U104 4.10 0.00 4.00 684.0 6.00 384.0 0.0 0
104.00 TRIP1420U104 3.40 -2.40 5.80 643.0 6.50 354.0 10.0 47
104.00 TRIP1426U104 4.00 -2.10 6.00 627.0 7.00 312.0 5.0 15
105.00 TRIP1405U105 5.80 0.00 4.40 799.0 6.50 425.0 2.0 6
105.00 TRIP1412U105 4.50 -0.30 5.00 649.0 6.90 364.0 1.0 20
105.00 TRIP1420U105 6.70 0.00 6.60 446.0 7.30 332.0 5.0 309
105.00 TRIP1426U105 6.10 0.00 6.00 636.0 7.70 338.0 0.0 0
106.00 TRIP1405U106 5.70 0.00 6.10 808.0 7.50 446.0 10.0 4
106.00 TRIP1412U106 5.80 0.00 5.60 648.0 7.80 390.0 0.0 0
106.00 TRIP1420U106 4.30 -3.00 7.50 238.0 8.00 258.0 5.0 3
106.00 TRIP1426U106 7.50 0.00 6.60 656.0 8.60 330.0 0.0 0
107.00 TRIP1405U107 4.10 -2.30 6.00 976.0 8.40 379.0 2.0 2
107.00 TRIP1412U107 4.90 -1.90 6.50 623.0 8.70 338.0 22.0 22
107.00 TRIP1420U107 8.40 0.00 8.30 401.0 8.80 260.0 10.0 18
107.00 TRIP1426U107 6.78 -1.52 7.30 614.0 9.40 327.0 10.0 20
108.00 TRIP1405U108 7.30 0.00 6.90 504.0 9.60 350.0 0.0 0
108.00 TRIP1412U108 7.60 0.00 7.50 287.0 9.60 183.0 0.0 0
108.00 TRIP1420U108 10.00 1.10 9.20 317.0 9.70 251.0 20.0 20
108.00 TRIP1426U108 6.50 -1.60 8.10 625.0 10.10 186.0 4.0 4
109.00 TRIP1405U109 10.10 0.00 8.10 618.0 10.40 337.0 20.0 38
109.00 TRIP1412U109 8.20 0.00 8.10 285.0 10.70 241.0 0.0 0
109.00 TRIP1420U109 9.90 0.00 8.60 610.0 10.90 330.0 0.0 0
109.00 TRIP1426U109 8.90 0.00 8.80 626.0 11.40 338.0 0.0 0
110.00 TRIP1405U110 9.00 0.00 9.10 330.0 11.40 259.0 0.0 0
110.00 TRIP1412U110 9.00 0.00 8.90 281.0 12.10 188.0 0.0 0
110.00 TRIP1420U110 7.86 -1.84 9.70 600.0 11.70 294.0 5.0 106
110.00 TRIP1426U110 9.80 0.00 9.80 612.0 11.90 299.0 0.0 0
111.00 TRIP1405U111 9.90 0.00 9.80 329.0 12.50 323.0 0.0 0
111.00 TRIP1412U111 10.10 0.00 10.00 281.0 12.90 278.0 0.0 0
111.00 TRIP1420U111 9.40 -1.20 10.50 267.0 12.70 267.0 1.0 1
111.00 TRIP1426U111 10.80 0.00 10.40 598.0 12.90 301.0 0.0 0
112.00 TRIP1405U112 11.00 0.00 10.80 328.0 13.40 306.0 0.0 0
112.00 TRIP1412U112 11.00 0.00 10.90 273.0 13.50 216.0 0.0 0
112.00 TRIP1420U112 11.60 0.00 11.30 335.0 13.80 289.0 0.0 0
112.00 TRIP1426U112 0.00 0.00 11.40 197.0 14.20 207.0 0.0 0
113.00 TRIP1405U113 12.00 0.00 11.80 227.0 14.60 306.0 0.0 0
113.00 TRIP1412U113 12.00 0.00 11.80 273.0 14.50 61.0 0.0 0
113.00 TRIP1420U113 10.00 -2.50 12.20 888.0 14.50 366.0 4.0 12
113.00 TRIP1426U113 0.00 0.00 12.20 156.0 15.00 92.0 0.0 0
114.00 TRIP1405U114 13.00 0.00 12.80 227.0 15.60 206.0 0.0 0
114.00 TRIP1412U114 13.00 0.00 12.90 273.0 15.50 233.0 0.0 0
114.00 TRIP1426U114 0.00 0.00 13.30 85.0 15.80 75.0 0.0 0
115.00 TRIP1405U115 14.00 0.00 13.80 207.0 16.50 306.0 0.0 0
115.00 TRIP1412U115 13.90 0.00 13.80 255.0 16.50 192.0 0.0 0
115.00 TRIP1420U115 17.82 3.42 14.00 875.0 16.50 334.0 10.0 60
115.00 TRIP1426U115 0.00 0.00 14.20 78.0 16.80 73.0 0.0 0
116.00 TRIP1405U116 15.00 0.00 15.10 112.0 17.60 113.0 0.0 0
116.00 TRIP1412U116 15.20 0.00 14.80 255.0 17.50 219.0 0.0 0
116.00 TRIP1426U116 0.00 0.00 15.20 75.0 17.80 75.0 0.0 0
117.00 TRIP1405U117 16.20 0.00 16.10 112.0 18.60 113.0 0.0 0
117.00 TRIP1412U117 16.00 0.00 15.80 256.0 18.40 202.0 0.0 0
117.00 TRIP1426U117 0.00 0.00 16.00 67.0 18.60 74.0 0.0 0
118.00 TRIP1405U118 16.90 0.00 17.10 188.0 19.60 22.0 0.0 0
118.00 TRIP1412U118 17.00 0.00 16.80 249.0 19.50 217.0 0.0 0
118.00 TRIP1426U118 0.00 0.00 17.10 67.0 19.60 67.0 0.0 0
119.00 TRIP1405U119 18.00 0.00 17.80 11.0 21.40 11.0 0.0 0
119.00 TRIP1412U119 17.90 0.00 17.70 142.0 20.50 221.0 0.0 0
119.00 TRIP1426U119 0.00 0.00 18.10 113.0 20.70 67.0 0.0 0
120.00 TRIP1405U120 19.00 0.00 18.80 11.0 22.40 11.0 0.0 0
120.00 TRIP1412U120 18.90 0.00 18.80 254.0 21.50 245.0 0.0 0
120.00 TRIP1420U120 38.00 18.80 18.90 825.0 21.40 276.0 2.0 2
120.00 TRIP1426U120 0.00 0.00 19.10 113.0 21.70 67.0 0.0 0
121.00 TRIP1405U121 20.00 0.00 19.80 11.0 23.30 11.0 0.0 0
125.00 TRIP1405U125 23.90 0.00 23.80 12.0 27.10 11.0 0.0 0
125.00 TRIP1412U125 24.00 0.00 23.80 582.0 26.60 66.0 0.0 0
125.00 TRIP1420U125 30.50 6.30 24.10 870.0 26.50 326.0 3.0 13
125.00 TRIP1426U125 0.00 0.00 23.90 165.0 26.70 32.0 0.0 0
130.00 TRIP1405U130 0.00 0.00 28.90 517.0 31.70 232.0 0.0 0
130.00 TRIP1420U130 30.00 0.90 29.10 820.0 31.70 430.0 8.0 4
130.00 TRIP1426U130 0.00 0.00 28.80 102.0 31.70 67.0 0.0 0
135.00 TRIP1420U135 34.00 0.00 33.80 24.0 36.80 117.0 0.0 0
135.00 TRIP1426U135 0.00 0.00 33.90 56.0 36.70 30.0 0.0 0
140.00 TRIP1420U140 38.90 0.00 38.80 11.0 42.40 21.0 0.0 0
140.00 TRIP1426U140 0.00 0.00 38.80 73.0 42.00 41.0 0.0 0
145.00 TRIP1420U145 44.10 0.00 43.80 11.0 46.80 21.0 0.0 0
145.00 TRIP1426U145 0.00 0.00 43.80 12.0 47.60 15.0 0.0 0
150.00 TRIP1420U150 48.80 0.00 48.50 30.0 52.70 22.0 0.0 0
150.00 TRIP1426U150 48.90 0.00 48.70 11.0 53.10 15.0 0.0 0
155.00 TRIP1420U155 53.80 0.00 53.50 30.0 57.80 22.0 0.0 0
160.00 TRIP1420U160 58.90 0.00 58.70 12.0 63.00 11.0 0.0 0
Trading Center