$86.31 -1.07 (-1.23%) TripAdvisor Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 86.31
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -1.07 (-1.23%)
Prev Close: 87.38
Open: 86.74
Bid: 86.29
Ask: 86.31
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TRIP1431J60 25.70 0.00 25.00 75.0 27.60 42.0 0.0 0
65.00 TRIP1431J65 20.50 0.00 19.30 41.0 22.90 209.0 0.0 0
67.50 TRIP1431J67.5 18.00 0.00 16.80 98.0 20.40 45.0 0.0 0
70.00 TRIP1431J70 15.60 0.00 15.10 13.0 17.60 214.0 0.0 0
72.00 TRIP1431J72 13.60 0.00 13.10 10.0 15.60 214.0 0.0 0
72.50 TRIP1431J72.5 13.10 0.00 12.60 13.0 14.90 39.0 0.0 0
73.00 TRIP1431J73 12.60 0.00 12.10 13.0 14.40 39.0 0.0 0
73.50 TRIP1431J73.5 12.10 0.00 11.60 41.0 14.10 216.0 0.0 0
74.00 TRIP1431J74 7.40 -5.00 11.10 163.0 13.20 174.0 17.0 17
74.50 TRIP1431J74.5 6.90 -5.00 10.60 131.0 12.70 206.0 10.0 10
75.00 TRIP1431J75 10.60 0.00 10.10 69.0 12.20 139.0 0.0 0
76.00 TRIP1431J76 9.70 0.00 9.10 74.0 11.10 226.0 0.0 0
77.00 TRIP1431J77 8.60 0.00 8.00 130.0 10.20 394.0 0.0 0
78.00 TRIP1431J78 7.90 0.00 6.80 267.0 9.30 375.0 0.0 0
79.00 TRIP1431J79 3.40 -4.10 6.10 169.0 8.60 568.0 2.0 3
80.00 TRIP1431J80 7.90 1.50 5.10 154.0 7.60 563.0 20.0 23
81.00 TRIP1431J81 6.51 1.31 4.10 183.0 6.80 556.0 3.0 27
82.00 TRIP1431J82 2.41 -1.69 3.20 149.0 5.60 559.0 2.0 2
83.00 TRIP1431J83 2.70 0.00 2.25 209.0 3.60 68.0 0.0 0
84.00 TRIP1431J84 4.73 2.33 1.55 137.0 2.50 82.0 5.0 21
85.00 TRIP1431J85 1.00 -0.45 1.25 53.0 1.55 27.0 3.0 17
86.00 TRIP1431J86 0.60 -1.30 0.70 22.0 0.90 59.0 177.0 513
87.00 TRIP1431J87 0.37 -0.68 0.30 139.0 0.50 131.0 314.0 65
88.00 TRIP1431J88 0.20 -0.55 0.05 145.0 0.40 715.0 12.0 50
89.00 TRIP1431J89 0.41 0.00 0.05 17.0 0.50 982.0 25.0 224
90.00 TRIP1431J90 0.45 0.40 0.05 463.0 0.25 769.0 23.0 148
91.00 TRIP1431J91 0.30 0.15 0.15 10.0 0.50 957.0 30.0 240
92.00 TRIP1431J92 0.20 -0.20 0.10 900.0 0.50 937.0 7.0 181
93.00 TRIP1431J93 0.90 0.65 0.10 61.0 0.50 464.0 32.0 33
94.00 TRIP1431J94 0.05 -0.20 0.05 1.0 0.50 948.0 1.0 104
95.00 TRIP1431J95 0.10 -0.15 0.05 3.0 0.50 951.0 3.0 186
96.00 TRIP1431J96 0.10 -0.15 0.10 3.0 0.50 614.0 3.0 190
97.00 TRIP1431J97 1.35 1.05 0.05 1.0 0.50 875.0 21.0 100
98.00 TRIP1431J98 0.71 0.21 0.05 104.0 0.50 326.0 1.0 53
99.00 TRIP1431J99 0.31 0.01 0.10 10.0 0.50 326.0 3.0 56
100.00 TRIP1431J100 0.60 0.35 0.05 10.0 0.50 860.0 5.0 138
101.00 TRIP1431J101 0.75 0.25 0.10 255.0 0.50 330.0 2.0 59
102.00 TRIP1431J102 1.20 0.95 0.05 100.0 0.50 944.0 28.0 187
103.00 TRIP1431J103 0.70 0.45 0.15 4.0 0.50 875.0 2.0 197
104.00 TRIP1431J104 0.35 0.05 0.35 13.0 0.50 867.0 13.0 455
105.00 TRIP1431J105 0.15 -0.35 0.15 4.0 0.50 443.0 4.0 81
106.00 TRIP1431J106 1.20 0.95 0.05 10.0 0.50 943.0 36.0 209
107.00 TRIP1431J107 1.25 1.00 0.05 37.0 0.50 705.0 152.0 180
108.00 TRIP1431J108 1.30 1.05 0.05 1084.0 0.50 705.0 26.0 201
109.00 TRIP1431J109 1.75 1.50 0.05 11.0 0.50 331.0 5.0 5
110.00 TRIP1431J110 1.55 1.30 0.05 567.0 0.50 313.0 5.0 5
111.00 TRIP1431J111 1.40 1.15 0.05 1.0 0.50 340.0 3.0 3
112.00 TRIP1431J112 0.25 0.00 0.05 467.0 0.50 146.0 0.0 0
113.00 TRIP1431J113 0.25 0.00 0.05 14.0 0.50 148.0 0.0 0
115.00 TRIP1431J115 0.25 0.00 0.00 0.0 0.50 241.0 0.0 0

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TRIP1431V60 0.25 0.00 0.00 0.0 0.50 254.0 0.0 0
65.00 TRIP1431V65 0.25 0.00 0.10 21.0 0.50 195.0 0.0 0
67.50 TRIP1431V67.5 0.25 0.00 0.00 0.0 0.50 227.0 0.0 0
70.00 TRIP1431V70 0.25 0.00 0.05 20.0 0.50 219.0 0.0 0
72.00 TRIP1431V72 0.25 0.00 0.05 17.0 0.50 190.0 0.0 0
72.50 TRIP1431V72.5 0.30 0.00 0.05 17.0 0.50 216.0 0.0 0
73.00 TRIP1431V73 0.25 0.00 0.05 17.0 0.50 479.0 0.0 0
73.50 TRIP1431V73.5 0.25 0.00 0.05 11.0 0.50 210.0 0.0 0
74.00 TRIP1431V74 0.80 0.55 0.05 17.0 0.50 479.0 1.0 1
74.50 TRIP1431V74.5 0.25 0.00 0.05 17.0 0.50 479.0 0.0 0
75.00 TRIP1431V75 0.25 0.00 0.05 24.0 0.50 221.0 0.0 0
76.00 TRIP1431V76 1.25 1.00 0.05 31.0 0.50 444.0 10.0 10
77.00 TRIP1431V77 0.50 0.25 0.05 31.0 0.50 463.0 1.0 11
78.00 TRIP1431V78 0.95 0.70 0.05 141.0 0.50 704.0 1.0 112
79.00 TRIP1431V79 1.87 1.52 0.05 261.0 0.50 479.0 2.0 2
80.00 TRIP1431V80 1.60 1.35 0.05 11.0 0.50 463.0 10.0 47
81.00 TRIP1431V81 4.60 4.30 0.10 193.0 0.50 552.0 1.0 57
82.00 TRIP1431V82 0.15 -0.10 0.05 1.0 0.25 650.0 1.0 28
83.00 TRIP1431V83 0.60 0.10 0.05 234.0 0.25 462.0 10.0 26
84.00 TRIP1431V84 0.24 0.00 0.05 179.0 0.40 722.0 36.0 51
85.00 TRIP1431V85 0.40 0.04 0.20 49.0 0.30 36.0 391.0 86
86.00 TRIP1431V86 0.60 0.00 0.45 99.0 0.65 32.0 279.0 90
87.00 TRIP1431V87 1.48 0.83 0.95 32.0 1.25 92.0 3.0 102
88.00 TRIP1431V88 2.23 1.08 1.25 365.0 2.50 410.0 3.0 237
89.00 TRIP1431V89 1.80 0.15 2.00 143.0 3.90 396.0 1.0 71
90.00 TRIP1431V90 3.10 1.25 2.95 279.0 5.00 287.0 6.0 99
91.00 TRIP1431V91 3.90 1.80 3.80 360.0 5.70 264.0 31.0 211
92.00 TRIP1431V92 5.70 2.90 4.70 236.0 6.80 193.0 6.0 52
93.00 TRIP1431V93 6.80 3.20 5.40 163.0 7.80 230.0 18.0 159
94.00 TRIP1431V94 4.50 -0.30 6.30 359.0 8.90 302.0 91.0 162
95.00 TRIP1431V95 5.00 -0.80 7.30 159.0 10.00 233.0 49.0 147
96.00 TRIP1431V96 5.80 -1.10 8.40 154.0 11.00 158.0 28.0 31
97.00 TRIP1431V97 6.40 -1.30 9.80 152.0 11.80 136.0 19.0 153
98.00 TRIP1431V98 4.20 -4.40 10.40 71.0 13.00 190.0 3.0 29
99.00 TRIP1431V99 17.75 8.05 11.50 71.0 13.90 142.0 10.0 38
100.00 TRIP1431V100 13.71 3.01 12.10 174.0 14.80 132.0 4.0 4
101.00 TRIP1431V101 8.50 -3.20 13.40 135.0 15.90 120.0 78.0 95
102.00 TRIP1431V102 9.20 -3.50 14.40 135.0 16.90 120.0 92.0 75
103.00 TRIP1431V103 7.00 -6.80 15.40 18.0 18.00 138.0 21.0 20
104.00 TRIP1431V104 8.80 -6.00 16.40 135.0 18.90 113.0 12.0 12
105.00 TRIP1431V105 8.40 -7.30 17.10 52.0 19.90 143.0 6.0 6
106.00 TRIP1431V106 16.80 0.00 18.20 4.0 21.30 3.0 0.0 0
107.00 TRIP1431V107 11.20 -6.50 19.10 158.0 21.90 108.0 28.0 28
108.00 TRIP1431V108 18.70 0.00 20.20 4.0 23.30 3.0 0.0 0
109.00 TRIP1431V109 19.70 0.00 20.90 2.0 24.30 11.0 0.0 0
110.00 TRIP1431V110 20.70 0.00 21.90 2.0 25.50 12.0 0.0 0
111.00 TRIP1431V111 21.70 0.00 23.20 4.0 26.30 11.0 0.0 0
112.00 TRIP1431V112 22.70 0.00 23.90 12.0 27.90 20.0 0.0 0
113.00 TRIP1431V113 23.70 0.00 24.90 2.0 29.00 18.0 0.0 0
115.00 TRIP1431V115 25.70 0.00 27.10 20.0 30.30 128.0 0.0 0