$83.54 +2.49 (3.07%) TripAdvisor Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 83.54
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +2.49 (3.07%)
Prev Close: 81.05
Open: 80.76
Bid: 83.54
Ask: 83.55
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TRIP1424J55 25.40 0.00 26.60 394.0 29.20 104.0 0.0 0
60.00 TRIP1424J60 20.20 0.00 21.60 182.0 24.20 118.0 0.0 0
62.50 TRIP1424J62.5 17.90 0.00 19.10 213.0 21.80 117.0 0.0 0
65.00 TRIP1424J65 15.30 0.00 16.60 354.0 19.20 242.0 0.0 0
65.00 TRIP1431J65 14.20 0.00 16.80 74.0 19.60 41.0 0.0 0
67.50 TRIP1424J67.5 12.10 -0.90 14.20 369.0 16.70 74.0 12.0 12
69.50 TRIP1424J69.5 11.00 0.00 12.20 115.0 15.00 57.0 0.0 0
70.00 TRIP1424J70 10.40 0.00 11.70 332.0 14.20 178.0 0.0 0
70.00 TRIP1431J70 10.50 0.00 11.80 85.0 14.50 26.0 0.0 0
70.50 TRIP1424J70.5 10.10 0.00 11.20 182.0 13.70 59.0 0.0 0
71.00 TRIP1424J71 9.60 0.00 10.70 115.0 13.50 57.0 0.0 0
71.50 TRIP1424J71.5 9.10 0.00 10.20 90.0 12.90 59.0 0.0 0
72.00 TRIP1424J72 8.60 0.00 9.70 197.0 12.60 74.0 0.0 0
72.00 TRIP1431J72 8.60 0.00 9.90 82.0 12.70 47.0 0.0 0
72.50 TRIP1424J72.5 7.80 -0.40 9.20 533.0 11.70 188.0 22.0 22
72.50 TRIP1431J72.5 8.20 0.00 9.40 128.0 12.10 70.0 0.0 0
73.00 TRIP1424J73 7.70 0.00 8.80 168.0 11.30 72.0 0.0 0
73.00 TRIP1431J73 8.10 0.00 8.90 189.0 11.80 57.0 0.0 0
73.50 TRIP1424J73.5 7.30 0.00 8.30 165.0 10.90 63.0 0.0 0
73.50 TRIP1431J73.5 6.90 0.00 8.50 93.0 11.10 36.0 0.0 0
74.00 TRIP1424J74 6.80 0.00 7.80 389.0 10.40 88.0 0.0 0
74.00 TRIP1431J74 7.40 0.20 8.00 223.0 10.70 50.0 17.0 17
74.50 TRIP1424J74.5 6.40 0.00 7.30 402.0 9.80 71.0 0.0 0
74.50 TRIP1431J74.5 6.90 0.20 7.50 231.0 10.40 58.0 10.0 10
75.00 TRIP1424J75 3.80 -2.10 6.70 580.0 9.30 234.0 28.0 28
75.00 TRIP1431J75 6.10 0.00 7.00 434.0 9.70 219.0 0.0 0
76.00 TRIP1424J76 3.90 -1.10 5.80 383.0 8.30 74.0 8.0 8
76.00 TRIP1431J76 5.60 0.00 6.10 171.0 8.70 76.0 0.0 0
77.00 TRIP1424J77 4.20 0.00 4.90 562.0 7.40 324.0 10.0 20
77.00 TRIP1431J77 4.90 0.00 5.30 435.0 7.80 199.0 0.0 0
78.00 TRIP1424J78 2.50 -1.10 4.10 700.0 6.40 434.0 44.0 63
78.00 TRIP1431J78 4.40 0.00 4.50 465.0 7.00 245.0 0.0 0
79.00 TRIP1424J79 4.18 0.78 3.10 674.0 5.50 389.0 1.0 77
79.00 TRIP1431J79 3.40 -0.20 4.70 267.0 6.10 243.0 2.0 3
80.00 TRIP1424J80 2.71 0.00 2.80 821.0 4.60 486.0 5.0 6
80.00 TRIP1431J80 2.83 0.08 4.30 206.0 5.30 252.0 2.0 23
81.00 TRIP1424J81 1.97 0.00 2.95 429.0 3.80 499.0 28.0 63
81.00 TRIP1431J81 2.92 0.00 2.85 438.0 4.50 275.0 2.0 27
82.00 TRIP1424J82 1.40 0.00 2.30 398.0 2.95 474.0 25.0 82
82.00 TRIP1431J82 2.41 0.00 2.75 289.0 3.70 247.0 2.0 2
83.00 TRIP1424J83 1.65 0.47 1.75 107.0 2.30 506.0 15.0 48
83.00 TRIP1431J83 1.55 0.00 2.45 205.0 3.10 297.0 0.0 0
84.00 TRIP1424J84 0.85 -0.01 1.30 133.0 1.55 103.0 33.0 40
84.00 TRIP1431J84 1.20 -0.05 2.00 31.0 2.50 304.0 15.0 16
85.00 TRIP1424J85 1.10 0.47 0.85 53.0 1.15 172.0 101.0 12
85.00 TRIP1431J85 1.75 0.80 1.55 21.0 1.90 190.0 11.0 15
86.00 TRIP1424J86 0.45 0.00 0.60 57.0 0.75 65.0 2.0 23
86.00 TRIP1431J86 1.25 0.50 1.15 39.0 1.25 21.0 197.0 25
87.00 TRIP1424J87 0.44 0.19 0.35 55.0 0.50 51.0 2.0 13
87.00 TRIP1431J87 0.60 0.05 0.85 72.0 1.10 83.0 6.0 27
88.00 TRIP1424J88 0.15 0.00 0.15 207.0 0.45 359.0 0.0 0
88.00 TRIP1431J88 0.52 -0.08 0.45 459.0 0.90 172.0 2.0 27
89.00 TRIP1424J89 0.05 0.00 0.05 398.0 0.30 239.0 0.0 0
89.00 TRIP1431J89 1.85 1.60 0.20 511.0 0.80 288.0 10.0 21
90.00 TRIP1424J90 0.15 -0.10 0.05 196.0 0.25 386.0 1.0 2
90.00 TRIP1431J90 0.28 0.13 0.10 10.0 0.50 235.0 10.0 52
91.00 TRIP1424J91 0.50 0.35 0.05 10.0 0.25 339.0 8.0 45
91.00 TRIP1431J91 0.44 0.34 0.10 186.0 0.50 274.0 13.0 27
92.00 TRIP1424J92 4.30 3.90 0.05 10.0 0.25 577.0 18.0 30
92.00 TRIP1431J92 0.30 0.25 0.05 62.0 0.50 304.0 2.0 57
93.00 TRIP1424J93 1.69 1.54 0.05 41.0 0.25 512.0 1.0 25
93.00 TRIP1431J93 0.90 0.80 0.05 31.0 0.50 508.0 32.0 33
94.00 TRIP1424J94 0.60 0.45 0.05 1.0 0.25 303.0 2.0 11
94.00 TRIP1431J94 0.05 0.00 0.05 10.0 0.30 311.0 7.0 103
95.00 TRIP1424J95 5.40 5.05 0.05 215.0 0.25 355.0 2.0 25
95.00 TRIP1431J95 0.10 -0.05 0.10 3.0 0.30 466.0 3.0 186
96.00 TRIP1424J96 0.15 -0.15 0.05 107.0 0.25 379.0 1.0 66
96.00 TRIP1431J96 0.10 -0.20 0.10 3.0 0.50 246.0 3.0 190
97.00 TRIP1424J97 0.40 0.10 0.10 10.0 0.25 513.0 7.0 116
97.00 TRIP1431J97 1.35 1.05 0.05 1.0 0.50 409.0 21.0 100
98.00 TRIP1424J98 0.05 -0.25 0.05 10.0 0.25 255.0 8.0 40
98.00 TRIP1431J98 0.71 0.41 0.05 104.0 0.30 379.0 1.0 53
99.00 TRIP1424J99 0.50 0.20 0.05 613.0 0.25 327.0 1.0 71
99.00 TRIP1431J99 0.31 0.01 0.10 10.0 0.25 232.0 3.0 56
100.00 TRIP1424J100 0.70 0.60 0.05 174.0 0.10 341.0 2.0 2,742
100.00 TRIP1431J100 0.60 0.30 0.05 10.0 0.30 394.0 5.0 138
101.00 TRIP1424J101 0.80 0.35 0.05 1160.0 0.25 151.0 16.0 77
101.00 TRIP1431J101 0.75 0.45 0.10 255.0 0.50 283.0 2.0 59
102.00 TRIP1424J102 1.25 0.80 0.05 751.0 0.25 382.0 4.0 197
102.00 TRIP1431J102 1.20 1.15 0.05 100.0 0.05 2.0 28.0 187
103.00 TRIP1424J103 0.55 0.10 0.05 1208.0 0.25 132.0 9.0 64
103.00 TRIP1431J103 0.70 0.65 0.15 4.0 0.05 10.0 2.0 197
104.00 TRIP1424J104 0.69 0.24 0.05 116.0 0.25 379.0 2334.0 2,335
104.00 TRIP1431J104 0.35 0.20 0.35 13.0 0.35 342.0 13.0 455
105.00 TRIP1424J105 2.00 1.55 0.10 10.0 0.25 386.0 10.0 479
105.00 TRIP1431J105 0.15 -0.15 0.15 4.0 0.35 124.0 4.0 81
106.00 TRIP1424J106 1.15 0.70 0.05 57.0 0.25 383.0 8.0 153
106.00 TRIP1431J106 1.20 1.15 0.05 10.0 0.05 2.0 36.0 209
107.00 TRIP1424J107 2.35 2.05 0.05 10.0 0.25 107.0 14.0 14
107.00 TRIP1431J107 1.25 0.75 0.05 37.0 0.50 248.0 152.0 180
108.00 TRIP1424J108 1.35 0.90 0.05 10.0 0.25 128.0 10.0 33
108.00 TRIP1431J108 1.30 0.80 0.05 1084.0 0.50 264.0 26.0 201
109.00 TRIP1424J109 1.05 0.60 0.05 10.0 0.25 132.0 22.0 45
109.00 TRIP1431J109 1.75 1.25 0.05 11.0 0.30 63.0 5.0 5
110.00 TRIP1424J110 1.70 1.40 0.05 986.0 0.25 107.0 2.0 12
110.00 TRIP1431J110 1.55 1.05 0.05 567.0 0.30 63.0 5.0 5
111.00 TRIP1424J111 1.21 0.91 0.10 151.0 0.25 107.0 1.0 3
111.00 TRIP1431J111 1.40 0.90 0.05 1.0 0.50 118.0 3.0 3
112.00 TRIP1424J112 1.35 1.05 0.05 660.0 0.25 132.0 36.0 56
112.00 TRIP1431J112 0.50 0.00 0.05 467.0 0.30 87.0 0.0 0
113.00 TRIP1424J113 1.30 1.00 0.10 341.0 0.25 107.0 5.0 15
113.00 TRIP1431J113 0.50 0.00 0.05 14.0 0.30 87.0 0.0 0
114.00 TRIP1424J114 0.30 0.00 0.05 684.0 0.25 88.0 0.0 0
115.00 TRIP1424J115 1.05 0.75 0.10 13.0 0.25 88.0 10.0 10

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TRIP1424V55 0.30 0.00 0.00 0.0 0.25 77.0 0.0 0
60.00 TRIP1424V60 0.30 0.00 0.00 0.0 0.25 82.0 0.0 0
62.50 TRIP1424V62.5 0.30 0.00 0.00 0.0 0.25 78.0 0.0 0
65.00 TRIP1424V65 0.30 0.00 0.05 212.0 0.25 131.0 0.0 0
65.00 TRIP1431V65 0.05 0.00 0.10 21.0 0.50 304.0 0.0 0
67.50 TRIP1424V67.5 0.30 0.00 0.05 356.0 0.25 201.0 0.0 0
69.50 TRIP1424V69.5 0.05 0.00 0.05 397.0 0.25 205.0 0.0 0
70.00 TRIP1424V70 0.05 0.00 0.05 315.0 0.20 327.0 7.0 7
70.00 TRIP1431V70 0.15 0.00 0.05 95.0 0.50 508.0 0.0 0
70.50 TRIP1424V70.5 0.10 0.00 0.05 11.0 0.20 187.0 0.0 0
71.00 TRIP1424V71 0.45 0.35 0.05 11.0 0.25 197.0 12.0 12
71.50 TRIP1424V71.5 0.15 0.00 0.05 41.0 0.25 370.0 0.0 0
72.00 TRIP1424V72 0.15 0.00 0.05 48.0 0.50 455.0 0.0 0
72.00 TRIP1431V72 0.25 0.00 0.05 197.0 0.65 332.0 0.0 0
72.50 TRIP1424V72.5 0.35 0.00 0.05 11.0 0.45 581.0 5.0 17
72.50 TRIP1431V72.5 0.40 0.00 0.10 188.0 0.70 106.0 0.0 0
73.00 TRIP1424V73 0.70 0.45 0.05 10.0 0.50 457.0 7.0 7
73.00 TRIP1431V73 0.35 0.00 0.10 165.0 0.75 318.0 0.0 0
73.50 TRIP1424V73.5 0.35 0.00 0.05 35.0 0.50 469.0 12.0 20
73.50 TRIP1431V73.5 0.40 0.00 0.10 288.0 0.50 303.0 0.0 0
74.00 TRIP1424V74 0.30 0.00 0.05 81.0 0.50 521.0 0.0 0
74.00 TRIP1431V74 0.80 0.00 0.15 260.0 0.85 397.0 1.0 1
74.50 TRIP1424V74.5 0.35 0.00 0.05 296.0 0.30 342.0 0.0 0
74.50 TRIP1431V74.5 0.55 0.00 0.15 302.0 0.90 323.0 0.0 0
75.00 TRIP1424V75 0.16 -0.24 0.05 320.0 0.25 588.0 30.0 50
75.00 TRIP1431V75 0.60 0.00 0.20 327.0 1.00 340.0 0.0 0
76.00 TRIP1424V76 0.15 -0.35 0.10 39.0 0.25 305.0 2.0 9
76.00 TRIP1431V76 1.25 0.00 0.25 342.0 0.90 305.0 10.0 10
77.00 TRIP1424V77 0.25 -0.50 0.15 67.0 0.35 666.0 30.0 30
77.00 TRIP1431V77 0.50 -0.50 0.35 570.0 0.70 322.0 1.0 11
78.00 TRIP1424V78 1.10 0.00 0.20 73.0 1.00 1026.0 6.0 29
78.00 TRIP1431V78 0.95 -0.30 0.55 312.0 1.15 698.0 1.0 112
79.00 TRIP1424V79 2.25 1.25 0.30 43.0 0.75 823.0 4.0 90
79.00 TRIP1431V79 1.87 0.00 0.70 231.0 1.20 688.0 2.0 2
80.00 TRIP1424V80 0.70 -1.05 0.40 139.0 0.75 498.0 35.0 57
80.00 TRIP1431V80 1.60 -0.50 0.95 41.0 1.15 35.0 10.0 57
81.00 TRIP1424V81 1.95 0.00 0.50 578.0 0.80 247.0 53.0 129
81.00 TRIP1431V81 4.60 2.20 1.20 45.0 1.45 175.0 1.0 57
82.00 TRIP1424V82 0.95 -1.35 0.75 15.0 1.00 10.0 12.0 62
82.00 TRIP1431V82 1.93 -0.87 1.45 225.0 1.75 72.0 15.0 25
83.00 TRIP1424V83 2.90 0.00 1.15 703.0 1.45 49.0 16.0 267
83.00 TRIP1431V83 2.70 -0.70 1.85 79.0 2.20 96.0 8.0 12
84.00 TRIP1424V84 2.25 -1.15 1.65 94.0 2.25 415.0 12.0 368
84.00 TRIP1431V84 1.20 -2.80 2.40 21.0 2.70 65.0 10.0 12
85.00 TRIP1424V85 2.75 -1.35 2.20 79.0 3.20 585.0 12.0 116
85.00 TRIP1431V85 3.10 -1.50 3.10 2.0 3.30 10.0 4.0 64
86.00 TRIP1424V86 9.09 4.19 2.80 113.0 4.20 566.0 2.0 44
86.00 TRIP1431V86 8.20 2.90 3.50 21.0 4.00 123.0 4.0 32
87.00 TRIP1424V87 3.50 -2.30 3.30 379.0 6.00 589.0 12.0 70
87.00 TRIP1431V87 9.10 3.10 4.00 53.0 4.60 67.0 1.0 52
88.00 TRIP1424V88 9.85 3.35 4.10 379.0 6.70 526.0 4.0 99
88.00 TRIP1431V88 10.10 3.30 4.60 65.0 5.70 158.0 10.0 223
89.00 TRIP1424V89 10.57 3.17 5.00 246.0 7.50 408.0 3.0 157
89.00 TRIP1431V89 4.90 -2.70 5.30 77.0 8.00 343.0 5.0 71
90.00 TRIP1424V90 5.10 -3.20 5.90 239.0 8.50 421.0 19.0 89
90.00 TRIP1431V90 5.70 -2.80 6.10 173.0 8.80 296.0 13.0 96
91.00 TRIP1424V91 9.35 -0.05 6.90 228.0 9.50 433.0 7.0 142
91.00 TRIP1431V91 10.86 1.66 7.00 47.0 9.70 178.0 2.0 194
92.00 TRIP1424V92 13.00 2.60 7.80 380.0 10.50 519.0 3.0 286
92.00 TRIP1431V92 5.70 -4.50 7.60 84.0 10.60 140.0 6.0 52
93.00 TRIP1424V93 11.35 -0.05 8.80 216.0 11.20 361.0 7.0 129
93.00 TRIP1431V93 6.80 -4.40 8.50 134.0 11.60 173.0 18.0 159
94.00 TRIP1424V94 5.74 -6.56 9.80 230.0 12.50 422.0 26.0 65
94.00 TRIP1431V94 4.50 -6.70 9.40 66.0 12.50 99.0 91.0 172
95.00 TRIP1424V95 5.60 -7.60 10.80 288.0 13.50 403.0 40.0 276
95.00 TRIP1431V95 5.00 -7.20 10.40 36.0 13.50 96.0 49.0 217
96.00 TRIP1424V96 5.40 -8.90 11.70 127.0 14.40 319.0 7.0 13
96.00 TRIP1431V96 5.80 -7.90 11.40 49.0 14.50 122.0 28.0 61
97.00 TRIP1424V97 15.98 0.00 12.80 75.0 15.40 120.0 2.0 160
97.00 TRIP1431V97 6.40 -7.80 12.40 49.0 15.40 95.0 19.0 243
98.00 TRIP1424V98 6.60 -9.50 13.80 98.0 16.40 186.0 14.0 68
98.00 TRIP1431V98 4.20 -11.00 13.20 56.0 16.40 95.0 3.0 57
99.00 TRIP1424V99 6.70 -10.50 14.60 117.0 17.40 186.0 35.0 56
99.00 TRIP1431V99 17.75 0.75 14.30 65.0 17.50 133.0 10.0 38
100.00 TRIP1424V100 9.10 -9.10 15.80 103.0 18.40 194.0 19.0 166
100.00 TRIP1431V100 11.30 -6.70 15.30 61.0 18.50 165.0 5.0 9
101.00 TRIP1424V101 6.20 -13.00 16.70 76.0 19.40 106.0 1.0 34
101.00 TRIP1431V101 8.50 -9.40 16.20 41.0 19.50 126.0 78.0 105
102.00 TRIP1424V102 7.30 -12.70 17.50 31.0 20.50 38.0 34.0 25
102.00 TRIP1431V102 9.20 -9.70 17.20 37.0 20.50 22.0 92.0 75
103.00 TRIP1424V103 8.00 -13.00 18.20 21.0 21.50 20.0 33.0 25
103.00 TRIP1431V103 7.00 -12.90 18.00 6.0 21.30 19.0 21.0 20
104.00 TRIP1424V104 8.60 -13.40 19.40 22.0 22.50 4.0 35.0 27
104.00 TRIP1431V104 8.80 -12.10 19.30 47.0 22.50 43.0 12.0 12
105.00 TRIP1424V105 9.30 -12.90 20.10 60.0 23.50 32.0 1.0 1
105.00 TRIP1431V105 8.40 -13.30 20.00 6.0 23.50 18.0 6.0 6
106.00 TRIP1424V106 10.10 -13.90 21.50 51.0 24.50 65.0 16.0 16
106.00 TRIP1431V106 22.60 0.00 21.00 6.0 24.50 19.0 0.0 0
107.00 TRIP1424V107 24.10 0.00 22.10 6.0 25.50 6.0 0.0 0
107.00 TRIP1431V107 11.20 -12.70 22.30 40.0 25.50 49.0 28.0 28
108.00 TRIP1424V108 25.10 0.00 23.30 31.0 26.40 31.0 0.0 0
108.00 TRIP1431V108 24.60 0.00 22.70 37.0 26.10 17.0 0.0 0
109.00 TRIP1424V109 25.80 0.00 24.40 31.0 27.40 11.0 0.0 0
109.00 TRIP1431V109 25.70 0.00 23.80 6.0 27.40 33.0 0.0 0
110.00 TRIP1424V110 26.80 0.00 24.50 37.0 28.40 55.0 0.0 0
110.00 TRIP1431V110 26.60 0.00 24.90 25.0 28.50 19.0 0.0 0
111.00 TRIP1424V111 27.80 0.00 26.30 41.0 29.40 37.0 0.0 0
111.00 TRIP1431V111 27.60 0.00 25.70 6.0 29.50 18.0 0.0 0
112.00 TRIP1424V112 28.80 0.00 26.90 22.0 30.50 6.0 0.0 0
112.00 TRIP1431V112 28.60 0.00 26.70 6.0 30.50 19.0 0.0 0
113.00 TRIP1424V113 29.80 0.00 28.20 36.0 31.50 31.0 0.0 0
113.00 TRIP1431V113 30.10 0.00 28.50 23.0 31.40 30.0 0.0 0
114.00 TRIP1424V114 30.80 0.00 28.30 31.0 32.60 20.0 0.0 0
115.00 TRIP1424V115 32.10 0.00 30.30 28.0 33.50 11.0 0.0 0