TripAdvisor Inc $104.74

up +1.60


22/7/2014 02:35 PM  |  NASDAQ : TRIP  
Industries : Internet / Internet Information Providers
Last Trade: 104.74
Trade Time: Jul 22 02:35 PM Eastern Daylight Time
Change: 1.60 (1.55 %)
Prev Close: 103.14
Open: 104.38
Bid: 104.72
Ask: 104.75
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 54%
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TRIP1425G75 26.30 0.00 28.00 315.0 30.60 199.0 0.0 0
76.00 TRIP1425G76 25.40 0.00 27.00 315.0 29.50 199.0 0.0 0
79.00 TRIP1425G79 22.30 0.00 24.10 205.0 26.50 204.0 0.0 0
80.00 TRIP1425G80 21.30 0.00 23.10 315.0 25.60 253.0 0.0 0
81.00 TRIP1425G81 20.30 0.00 22.10 205.0 24.50 193.0 0.0 0
83.00 TRIP1425G83 18.50 0.00 20.10 355.0 22.60 273.0 0.0 0
84.00 TRIP1425G84 19.30 1.70 19.20 355.0 21.60 182.0 10.0 10
85.00 TRIP1425G85 16.40 0.00 18.20 355.0 20.80 258.0 0.0 0
86.00 TRIP1425G86 15.70 0.00 17.20 355.0 19.80 224.0 0.0 0
87.00 TRIP1425G87 14.70 0.00 16.30 366.0 18.70 205.0 0.0 0
88.00 TRIP1425G88 13.80 0.00 15.30 656.0 17.80 220.0 0.0 0
89.00 TRIP1425G89 13.10 0.20 14.40 657.0 16.80 236.0 1.0 1
90.00 TRIP1425G90 13.40 1.50 14.00 339.0 15.80 215.0 2.0 2
91.00 TRIP1425G91 12.16 0.96 12.60 651.0 14.90 226.0 1.0 1
92.00 TRIP1425G92 10.40 0.00 11.70 918.0 14.00 310.0 0.0 0
93.00 TRIP1425G93 9.60 0.00 10.90 973.0 13.10 311.0 0.0 0
94.00 TRIP1425G94 10.70 1.60 10.10 900.0 12.30 312.0 1.0 10
95.00 TRIP1425G95 10.80 1.80 10.20 322.0 11.40 313.0 3.0 16
96.00 TRIP1425G96 7.30 0.00 8.60 877.0 10.60 319.0 0.0 0
97.00 TRIP1425G97 8.70 1.40 7.80 857.0 9.80 350.0 9.0 20
98.00 TRIP1425G98 6.99 -0.21 7.20 464.0 9.00 297.0 10.0 108
99.00 TRIP1425G99 9.40 4.10 7.40 10.0 8.30 305.0 13.0 14
100.00 TRIP1425G100 6.30 0.90 6.70 52.0 7.50 325.0 2.0 49
101.00 TRIP1425G101 7.00 1.80 5.90 371.0 6.80 322.0 6.0 19
102.00 TRIP1425G102 4.09 0.00 5.50 89.0 6.20 320.0 1.0 93
103.00 TRIP1425G103 4.80 1.10 4.90 113.0 5.50 290.0 31.0 102
104.00 TRIP1425G104 4.50 0.70 4.40 126.0 5.00 315.0 74.0 98
105.00 TRIP1425G105 4.00 1.05 3.90 121.0 4.50 269.0 19.0 222
106.00 TRIP1425G106 3.70 0.70 3.40 238.0 4.00 380.0 32.0 22
107.00 TRIP1425G107 2.70 0.55 2.90 418.0 3.50 420.0 6.0 132
108.00 TRIP1425G108 2.82 1.11 2.60 158.0 3.10 386.0 17.0 182
109.00 TRIP1425G109 2.25 0.50 1.90 1060.0 2.75 388.0 4.0 47
110.00 TRIP1425G110 2.09 0.37 2.00 99.0 2.40 355.0 48.0 523
111.00 TRIP1425G111 1.60 0.40 1.65 127.0 2.10 365.0 2.0 51
112.00 TRIP1425G112 1.40 0.15 1.30 541.0 1.80 297.0 2.0 221
113.00 TRIP1425G113 1.25 0.20 1.05 791.0 1.55 271.0 2.0 29
114.00 TRIP1425G114 1.15 0.45 1.00 115.0 1.30 257.0 8.0 71
115.00 TRIP1425G115 0.98 0.38 0.85 170.0 1.10 209.0 8.0 39
120.00 TRIP1425G120 0.30 0.01 0.25 520.0 0.50 200.0 13.0 476
125.00 TRIP1425G125 0.15 0.00 0.10 160.0 0.25 152.0 30.0 44
130.00 TRIP1425G130 0.05 0.00 0.05 2.0 0.25 292.0 0.0 0

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TRIP1425S75 0.05 0.00 0.05 52.0 0.10 92.0 1.0 32
76.00 TRIP1425S76 0.05 -0.20 0.05 1.0 0.25 124.0 5.0 5
79.00 TRIP1425S79 0.25 0.05 0.05 1234.0 0.25 101.0 3.0 4
80.00 TRIP1425S80 0.25 0.15 0.05 11.0 0.20 170.0 2.0 30
81.00 TRIP1425S81 0.10 0.00 0.05 180.0 0.25 322.0 19.0 24
83.00 TRIP1425S83 0.15 0.00 0.10 221.0 0.25 310.0 6.0 7
84.00 TRIP1425S84 0.20 0.00 0.05 10.0 0.25 266.0 100.0 119
85.00 TRIP1425S85 0.15 0.00 0.05 323.0 0.20 110.0 20.0 12
86.00 TRIP1425S86 0.20 0.05 0.10 349.0 0.20 30.0 16.0 11
87.00 TRIP1425S87 0.25 0.05 0.15 290.0 0.35 274.0 2.0 14
88.00 TRIP1425S88 0.30 -0.10 0.20 237.0 0.40 249.0 1.0 13
89.00 TRIP1425S89 0.35 -0.15 0.25 284.0 0.45 218.0 26.0 292
90.00 TRIP1425S90 0.49 0.04 0.30 358.0 0.60 320.0 15.0 3
91.00 TRIP1425S91 0.58 -0.02 0.40 323.0 0.70 301.0 3.0 3
92.00 TRIP1425S92 0.63 -0.22 0.50 292.0 0.80 296.0 83.0 14
93.00 TRIP1425S93 0.82 -0.29 0.60 428.0 1.00 325.0 5.0 369
94.00 TRIP1425S94 0.94 -0.42 0.75 290.0 1.10 299.0 12.0 40
95.00 TRIP1425S95 1.50 0.00 0.90 299.0 1.10 55.0 7.0 48
96.00 TRIP1425S96 1.20 -0.35 1.10 213.0 1.35 90.0 1.0 14
97.00 TRIP1425S97 2.21 0.00 1.30 241.0 1.60 65.0 34.0 39
98.00 TRIP1425S98 2.40 0.00 1.55 155.0 1.95 326.0 381.0 389
99.00 TRIP1425S99 2.05 -0.82 1.80 582.0 2.50 591.0 8.0 40
100.00 TRIP1425S100 2.43 -0.92 2.05 762.0 2.40 30.0 12.0 105
101.00 TRIP1425S101 3.50 0.00 2.20 835.0 3.20 651.0 5.0 85
102.00 TRIP1425S102 2.95 -0.55 2.75 12.0 3.20 30.0 14.0 21
103.00 TRIP1425S103 3.60 -0.40 3.10 769.0 3.80 357.0 21.0 74
104.00 TRIP1425S104 3.95 -0.55 3.50 811.0 4.20 432.0 69.0 41
105.00 TRIP1425S105 5.05 0.05 4.00 802.0 4.90 575.0 16.0 27
106.00 TRIP1425S106 5.10 -1.10 4.50 547.0 5.30 299.0 2.0 30
107.00 TRIP1425S107 6.20 0.00 5.20 512.0 6.40 468.0 17.0 18
108.00 TRIP1425S108 5.90 -1.00 5.80 506.0 6.50 69.0 2.0 20
109.00 TRIP1425S109 7.30 -0.30 6.10 734.0 7.20 131.0 2.0 47
110.00 TRIP1425S110 9.35 1.35 7.20 398.0 8.20 368.0 5.0 36
111.00 TRIP1425S111 8.30 0.00 7.80 485.0 9.00 328.0 0.0 0
112.00 TRIP1425S112 9.20 0.00 8.20 586.0 10.10 439.0 0.0 0
113.00 TRIP1425S113 10.00 0.00 9.00 602.0 10.60 303.0 0.0 0
114.00 TRIP1425S114 10.90 0.00 9.70 477.0 11.40 367.0 10.0 11
115.00 TRIP1425S115 12.30 0.50 10.60 609.0 12.30 320.0 6.0 3
120.00 TRIP1425S120 16.30 0.00 15.00 381.0 17.40 298.0 0.0 0
125.00 TRIP1425S125 21.20 0.00 19.80 273.0 22.30 277.0 0.0 0
130.00 TRIP1425S130 26.20 0.00 24.60 202.0 27.10 157.0 0.0 0
Trading Center