TripAdvisor Inc $107.36

up +3.19


23/7/2014 04:00 PM  |  NASDAQ : TRIP  
Industries : Internet / Internet Information Providers
Last Trade: 107.36
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 3.19 (3.06 %)
Prev Close: 104.17
Open: 103.65
Bid: 107.36
Ask: 107.49
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 60%
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.50 TRIP1425G72.5 30.50 0.00 32.80 255.0 35.50 92.0 0.0 0
75.00 TRIP1425G75 28.00 0.00 30.10 28.0 33.50 8.0 0.0 0
76.00 TRIP1425G76 27.00 0.00 28.90 105.0 32.10 25.0 0.0 0
79.00 TRIP1425G79 24.10 0.00 26.20 39.0 29.20 11.0 0.0 0
80.00 TRIP1425G80 23.10 0.00 25.10 44.0 28.10 15.0 0.0 0
81.00 TRIP1425G81 22.10 0.00 24.00 105.0 27.10 34.0 0.0 0
83.00 TRIP1425G83 20.10 0.00 22.10 46.0 25.00 30.0 0.0 0
84.00 TRIP1425G84 19.30 0.10 21.20 52.0 23.90 30.0 10.0 10
85.00 TRIP1425G85 18.20 0.00 20.20 61.0 22.90 30.0 0.0 0
86.00 TRIP1425G86 17.20 0.00 19.20 75.0 21.90 30.0 0.0 0
87.00 TRIP1425G87 16.30 0.00 18.20 59.0 21.10 35.0 0.0 0
88.00 TRIP1425G88 15.30 0.00 17.30 11.0 19.90 30.0 0.0 0
89.00 TRIP1425G89 13.10 -1.30 16.20 133.0 19.10 91.0 1.0 1
90.00 TRIP1425G90 17.00 3.00 15.20 544.0 18.10 200.0 1.0 2
91.00 TRIP1425G91 12.16 -0.44 14.20 574.0 17.00 124.0 1.0 1
92.00 TRIP1425G92 11.70 0.00 13.40 134.0 16.00 67.0 0.0 0
93.00 TRIP1425G93 10.90 0.00 12.30 698.0 15.10 259.0 0.0 0
94.00 TRIP1425G94 13.35 2.65 12.00 345.0 14.10 185.0 10.0 10
95.00 TRIP1425G95 10.80 0.00 10.50 780.0 13.30 306.0 3.0 19
96.00 TRIP1425G96 8.60 0.00 9.50 742.0 12.20 239.0 0.0 0
97.00 TRIP1425G97 8.70 0.90 8.60 449.0 11.30 239.0 9.0 20
98.00 TRIP1425G98 6.99 -0.21 7.90 224.0 10.50 134.0 10.0 108
99.00 TRIP1425G99 9.40 2.40 7.60 561.0 9.60 160.0 13.0 14
100.00 TRIP1425G100 8.20 1.90 8.00 241.0 8.90 164.0 2.0 51
101.00 TRIP1425G101 5.91 0.00 7.00 331.0 7.90 296.0 3.0 19
102.00 TRIP1425G102 6.70 1.60 6.70 25.0 7.10 21.0 17.0 93
103.00 TRIP1425G103 5.80 1.00 6.00 13.0 6.40 136.0 45.0 116
104.00 TRIP1425G104 5.70 1.20 5.20 281.0 5.70 62.0 26.0 111
105.00 TRIP1425G105 4.80 0.80 4.60 177.0 5.30 199.0 1906.0 238
106.00 TRIP1425G106 4.37 0.67 4.10 35.0 4.50 202.0 664.0 53
107.00 TRIP1425G107 4.00 1.15 3.60 21.0 4.00 16.0 280.0 140
108.00 TRIP1425G108 3.60 0.80 3.00 165.0 3.60 214.0 492.0 194
109.00 TRIP1425G109 2.85 0.60 2.65 73.0 3.10 33.0 252.0 47
110.00 TRIP1425G110 2.40 0.31 2.40 18.0 2.60 5.0 1343.0 525
111.00 TRIP1425G111 2.08 0.38 1.95 20.0 2.35 57.0 147.0 89
112.00 TRIP1425G112 1.80 0.40 1.60 64.0 2.00 40.0 266.0 218
113.00 TRIP1425G113 1.50 0.25 1.35 28.0 1.60 12.0 124.0 31
114.00 TRIP1425G114 1.19 0.19 1.10 58.0 1.45 72.0 340.0 83
115.00 TRIP1425G115 0.99 0.05 0.95 79.0 1.10 14.0 466.0 47
116.00 TRIP1425G116 0.83 0.03 0.65 325.0 1.00 145.0 136.0 22
117.00 TRIP1425G117 0.66 0.16 0.55 321.0 0.80 21.0 388.0 30
118.00 TRIP1425G118 0.54 -0.05 0.45 149.0 0.65 83.0 612.0 6
119.00 TRIP1425G119 0.41 -0.07 0.40 11.0 0.55 31.0 229.0 24
120.00 TRIP1425G120 0.35 -0.06 0.30 6.0 0.45 6.0 842.0 488
125.00 TRIP1425G125 0.11 -0.05 0.05 126.0 0.15 28.0 273.0 67
130.00 TRIP1425G130 0.09 0.04 0.10 6.0 0.10 79.0 35.0 0

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.50 TRIP1425S72.5 0.25 0.00 0.00 0.0 0.05 23.0 0.0 0
75.00 TRIP1425S75 0.10 0.00 0.05 52.0 0.05 6.0 4.0 32
76.00 TRIP1425S76 0.05 -0.20 0.05 1.0 0.10 233.0 5.0 5
79.00 TRIP1425S79 0.25 0.00 0.05 1234.0 0.25 139.0 3.0 4
80.00 TRIP1425S80 0.25 0.05 0.05 11.0 0.25 142.0 2.0 30
81.00 TRIP1425S81 0.05 -0.20 0.05 5.0 0.05 20.0 5.0 24
83.00 TRIP1425S83 0.15 -0.10 0.10 221.0 0.15 108.0 6.0 7
84.00 TRIP1425S84 0.20 0.15 0.05 10.0 0.10 61.0 100.0 119
85.00 TRIP1425S85 0.05 -0.07 0.05 1.0 0.15 51.0 147.0 33
86.00 TRIP1425S86 0.05 -0.10 0.05 1.0 0.10 13.0 1.0 42
87.00 TRIP1425S87 0.08 -0.17 0.05 1.0 0.10 11.0 23.0 14
88.00 TRIP1425S88 0.15 -0.18 0.05 1.0 0.20 17.0 32.0 15
89.00 TRIP1425S89 0.08 -0.29 0.05 21.0 0.15 45.0 52.0 291
90.00 TRIP1425S90 0.10 -0.39 0.05 209.0 0.15 52.0 136.0 18
91.00 TRIP1425S91 0.15 -0.43 0.05 28.0 0.20 76.0 143.0 6
92.00 TRIP1425S92 0.19 -0.44 0.10 218.0 0.20 23.0 215.0 97
93.00 TRIP1425S93 0.20 -0.55 0.10 93.0 0.25 43.0 224.0 374
94.00 TRIP1425S94 0.25 -0.63 0.20 10.0 0.30 23.0 98.0 58
95.00 TRIP1425S95 0.36 -0.70 0.30 117.0 0.45 51.0 570.0 59
96.00 TRIP1425S96 0.47 -0.83 0.40 49.0 0.55 92.0 625.0 21
97.00 TRIP1425S97 0.55 -0.75 0.55 1.0 0.65 48.0 256.0 39
98.00 TRIP1425S98 0.67 -0.88 0.60 64.0 0.85 264.0 199.0 389
99.00 TRIP1425S99 0.85 -1.35 0.65 31.0 0.85 5.0 202.0 40
100.00 TRIP1425S100 1.04 -1.46 1.00 1.0 1.10 1.0 1086.0 116
101.00 TRIP1425S101 1.31 -1.29 1.25 2.0 1.40 5.0 37.0 85
102.00 TRIP1425S102 1.51 -1.44 1.50 2.0 1.70 61.0 140.0 35
103.00 TRIP1425S103 1.80 -1.89 1.70 39.0 2.05 232.0 113.0 95
104.00 TRIP1425S104 2.26 -1.69 1.85 196.0 2.35 204.0 763.0 106
105.00 TRIP1425S105 2.68 -1.82 2.50 16.0 2.70 15.0 2073.0 28
106.00 TRIP1425S106 2.96 -2.14 2.85 37.0 3.20 112.0 607.0 30
107.00 TRIP1425S107 3.55 -1.95 3.10 65.0 3.70 188.0 251.0 18
108.00 TRIP1425S108 5.90 0.00 3.80 41.0 4.50 219.0 2.0 22
109.00 TRIP1425S109 5.70 -0.90 4.30 152.0 5.00 327.0 3.0 47
110.00 TRIP1425S110 5.27 -2.23 4.90 132.0 5.70 414.0 10.0 36
111.00 TRIP1425S111 8.20 0.00 5.60 26.0 6.30 224.0 0.0 0
112.00 TRIP1425S112 6.66 -1.54 6.20 181.0 7.10 406.0 3.0 0
113.00 TRIP1425S113 7.50 -1.50 6.90 90.0 7.90 406.0 1.0 0
114.00 TRIP1425S114 10.90 0.00 7.60 314.0 9.10 486.0 10.0 11
115.00 TRIP1425S115 12.30 1.70 8.40 299.0 10.60 472.0 6.0 3
116.00 TRIP1425S116 11.96 0.46 9.10 271.0 10.90 453.0 3.0 0
117.00 TRIP1425S117 12.20 0.00 9.90 380.0 12.70 450.0 0.0 0
118.00 TRIP1425S118 13.20 0.00 10.70 248.0 13.60 388.0 0.0 0
119.00 TRIP1425S119 14.00 0.00 11.60 304.0 14.60 431.0 0.0 0
120.00 TRIP1425S120 15.00 0.00 12.50 140.0 15.40 425.0 0.0 0
125.00 TRIP1425S125 19.80 0.00 17.30 24.0 19.60 51.0 0.0 0
130.00 TRIP1425S130 24.60 0.00 22.20 83.0 25.00 260.0 0.0 0
Trading Center