$73.65 +0.88 (1.21%) TripAdvisor Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 73.65
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.88 (1.21%)
Prev Close: 72.77
Open: 72.84
Bid: 73.65
Ask: 73.66
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TRIP1428K50 20.90 0.00 21.90 90.0 24.80 47.0 0.0 0
55.00 TRIP1428K55 15.40 0.00 16.70 22.0 20.20 147.0 0.0 0
57.50 TRIP1428K57.5 12.70 0.00 13.80 1.0 17.40 208.0 0.0 0
60.00 TRIP1428K60 10.30 0.00 11.90 70.0 15.10 10.0 0.0 0
60.50 TRIP1428K60.5 9.70 0.00 11.20 22.0 14.20 89.0 0.0 0
61.00 TRIP1428K61 9.60 0.00 10.70 22.0 13.70 89.0 0.0 0
61.50 TRIP1428K61.5 8.80 0.00 10.20 22.0 13.20 153.0 0.0 0
62.00 TRIP1428K62 8.30 0.00 9.70 22.0 12.70 153.0 0.0 0
62.50 TRIP1428K62.5 7.80 0.00 9.30 284.0 12.50 292.0 0.0 0
63.00 TRIP1428K63 7.40 0.00 8.80 196.0 12.30 219.0 0.0 0
63.50 TRIP1428K63.5 7.40 0.00 8.30 94.0 11.60 10.0 0.0 0
64.00 TRIP1428K64 5.70 -1.20 7.90 358.0 10.40 339.0 10.0 10
64.50 TRIP1428K64.5 6.40 0.00 7.40 306.0 10.00 337.0 0.0 0
65.00 TRIP1428K65 5.90 0.00 6.90 359.0 9.40 307.0 0.0 0
65.50 TRIP1428K65.5 5.10 0.00 6.40 316.0 8.90 227.0 0.0 0
66.00 TRIP1428K66 4.80 0.00 5.90 154.0 8.40 207.0 0.0 0
66.50 TRIP1428K66.5 4.40 0.00 5.40 213.0 8.00 251.0 0.0 0
67.00 TRIP1428K67 4.00 0.00 4.80 240.0 7.50 257.0 0.0 0
67.50 TRIP1428K67.5 1.95 -1.85 4.40 491.0 6.90 409.0 2.0 7
68.00 TRIP1428K68 3.00 -0.30 3.90 478.0 6.40 501.0 1.0 10
68.50 TRIP1428K68.5 2.45 -1.05 3.40 523.0 5.90 391.0 19.0 15
69.00 TRIP1428K69 1.75 -0.60 3.30 779.0 5.40 750.0 3.0 54
69.50 TRIP1428K69.5 1.90 0.00 2.55 528.0 4.90 481.0 5.0 20
70.00 TRIP1428K70 2.75 0.00 2.70 860.0 4.40 849.0 1.0 278
70.50 TRIP1428K70.5 3.30 2.10 2.85 282.0 3.90 765.0 2.0 24
71.00 TRIP1428K71 0.85 0.00 1.45 799.0 3.40 746.0 13.0 54
71.50 TRIP1428K71.5 2.29 1.09 1.85 340.0 2.90 736.0 5.0 47
72.00 TRIP1428K72 1.70 0.68 1.35 331.0 2.35 751.0 2.0 79
72.50 TRIP1428K72.5 1.36 0.81 0.85 310.0 1.85 762.0 3.0 63
73.00 TRIP1428K73 0.65 0.35 0.35 643.0 1.35 811.0 20.0 119
73.50 TRIP1428K73.5 0.30 0.12 0.05 89.0 0.90 1102.0 60.0 59
74.00 TRIP1428K74 0.05 -0.17 0.05 29.0 0.45 1234.0 75.0 30
74.50 TRIP1428K74.5 0.15 -0.20 0.10 118.0 0.20 708.0 2.0 3
75.00 TRIP1428K75 0.05 0.00 0.05 69.0 0.10 280.0 5.0 43
76.00 TRIP1428K76 1.05 0.75 0.05 489.0 0.15 361.0 10.0 11
77.00 TRIP1428K77 1.10 0.80 0.05 26.0 0.15 432.0 1.0 1
78.00 TRIP1428K78 0.45 0.15 0.05 405.0 0.15 549.0 4.0 10
79.00 TRIP1428K79 0.30 0.00 0.05 143.0 0.15 533.0 7.0 25
80.00 TRIP1428K80 0.30 0.05 0.05 1.0 0.10 322.0 13.0 16
81.00 TRIP1428K81 0.25 0.00 0.10 278.0 0.50 707.0 0.0 0
82.00 TRIP1428K82 0.25 0.00 0.05 253.0 0.50 714.0 0.0 0
83.00 TRIP1428K83 4.50 4.35 0.10 258.0 0.15 297.0 3.0 4
84.00 TRIP1428K84 5.42 5.27 0.05 273.0 0.50 756.0 5.0 5
85.00 TRIP1428K85 3.40 3.15 3.20 43.0 0.50 756.0 10.0 10
86.00 TRIP1428K86 6.20 5.95 2.90 14.0 0.50 762.0 6.0 6
87.00 TRIP1428K87 2.70 2.55 2.20 167.0 0.15 3.0 54.0 54
88.00 TRIP1428K88 0.08 -0.17 1.80 130.0 0.50 766.0 1.0 33
89.00 TRIP1428K89 0.17 -0.08 1.85 38.0 0.50 766.0 2.0 32
90.00 TRIP1428K90 1.78 1.68 1.55 26.0 0.10 1.0 30.0 37
91.00 TRIP1428K91 0.25 0.00 1.05 12.0 0.10 269.0 0.0 0
92.00 TRIP1428K92 0.25 0.00 1.00 45.0 0.10 275.0 0.0 0
93.00 TRIP1428K93 0.25 0.00 0.35 661.0 0.15 427.0 0.0 0
94.00 TRIP1428K94 1.60 1.35 0.30 704.0 0.30 652.0 1.0 1
95.00 TRIP1428K95 2.00 1.75 0.40 178.0 0.50 766.0 6.0 7
96.00 TRIP1428K96 0.25 0.00 0.30 76.0 0.10 275.0 0.0 0
97.00 TRIP1428K97 0.25 0.00 0.25 133.0 0.10 274.0 0.0 0
98.00 TRIP1428K98 1.05 0.80 0.20 44.0 0.50 770.0 8.0 12
99.00 TRIP1428K99 0.25 0.00 0.10 123.0 0.10 278.0 0.0 0
100.00 TRIP1428K100 0.35 0.20 0.15 21.0 0.50 1169.0 109.0 102
101.00 TRIP1428K101 0.25 0.00 0.05 32.0 0.10 257.0 0.0 0
102.00 TRIP1428K102 0.25 0.00 0.20 141.0 0.15 397.0 0.0 0
103.00 TRIP1428K103 0.25 0.00 0.15 121.0 0.15 400.0 0.0 0
104.00 TRIP1428K104 0.25 0.00 0.05 309.0 0.50 645.0 0.0 0
105.00 TRIP1428K105 0.25 0.00 0.10 84.0 0.10 275.0 0.0 0
110.00 TRIP1428K110 0.25 0.00 0.05 152.0 0.50 750.0 0.0 0

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TRIP1428W50 0.30 0.00 0.00 0.0 0.10 261.0 0.0 0
55.00 TRIP1428W55 0.25 0.00 0.00 0.0 0.50 489.0 0.0 0
57.50 TRIP1428W57.5 0.25 0.00 0.00 0.0 0.10 291.0 0.0 0
60.00 TRIP1428W60 0.23 -0.02 0.05 20.0 0.50 753.0 3.0 3
60.50 TRIP1428W60.5 0.25 0.00 0.00 0.0 0.15 492.0 0.0 0
61.00 TRIP1428W61 0.25 0.00 0.00 0.0 0.15 501.0 0.0 0
61.50 TRIP1428W61.5 0.25 0.00 0.00 0.0 0.30 586.0 0.0 0
62.00 TRIP1428W62 0.25 0.00 0.00 0.0 0.30 724.0 0.0 0
62.50 TRIP1428W62.5 0.25 0.00 0.00 0.0 0.30 739.0 0.0 0
63.00 TRIP1428W63 0.25 0.00 0.05 119.0 0.50 713.0 0.0 0
63.50 TRIP1428W63.5 0.25 0.00 0.05 415.0 0.50 711.0 0.0 0
64.00 TRIP1428W64 0.25 0.00 0.10 314.0 0.35 675.0 0.0 0
64.50 TRIP1428W64.5 0.25 0.00 0.10 533.0 0.50 712.0 0.0 0
65.00 TRIP1428W65 0.28 0.03 0.15 625.0 0.30 762.0 3.0 36
65.50 TRIP1428W65.5 0.55 0.30 0.20 517.0 0.15 572.0 6.0 6
66.00 TRIP1428W66 0.65 0.40 0.05 519.0 0.15 549.0 11.0 11
66.50 TRIP1428W66.5 0.50 0.25 0.15 223.0 0.50 763.0 10.0 28
67.00 TRIP1428W67 0.60 0.35 0.05 1120.0 0.50 762.0 10.0 26
67.50 TRIP1428W67.5 0.40 0.10 0.10 879.0 0.15 583.0 5.0 28
68.00 TRIP1428W68 0.10 -0.20 0.10 189.0 0.05 79.0 3.0 44
68.50 TRIP1428W68.5 0.09 0.04 0.05 10.0 0.15 582.0 21.0 40
69.00 TRIP1428W69 0.60 0.50 0.05 155.0 0.15 583.0 30.0 41
69.50 TRIP1428W69.5 0.25 -0.20 0.05 46.0 0.15 571.0 6.0 31
70.00 TRIP1428W70 0.05 0.00 0.05 1.0 0.30 763.0 1.0 57
70.50 TRIP1428W70.5 0.05 0.00 0.05 1.0 0.50 763.0 1.0 49
71.00 TRIP1428W71 0.75 0.70 0.05 44.0 0.30 762.0 8.0 33
71.50 TRIP1428W71.5 1.00 0.95 0.05 753.0 0.15 708.0 4.0 20
72.00 TRIP1428W72 0.05 -0.30 0.15 668.0 0.20 1067.0 2.0 20
72.50 TRIP1428W72.5 0.30 0.00 0.30 291.0 0.50 1104.0 0.0 0
73.00 TRIP1428W73 1.40 0.90 0.05 59.0 0.30 1018.0 2.0 37
73.50 TRIP1428W73.5 0.25 -0.60 0.05 57.0 0.25 1232.0 1.0 0
74.00 TRIP1428W74 0.15 -1.25 0.05 21.0 0.55 129.0 65.0 6
74.50 TRIP1428W74.5 1.60 0.00 0.30 672.0 1.05 76.0 0.0 0
75.00 TRIP1428W75 1.25 -0.70 0.60 723.0 1.80 1039.0 3.0 32
76.00 TRIP1428W76 2.80 0.00 1.40 45.0 2.60 42.0 0.0 0
77.00 TRIP1428W77 2.99 -0.71 2.65 784.0 3.60 93.0 40.0 47
78.00 TRIP1428W78 4.85 0.05 3.60 204.0 4.80 88.0 5.0 29
79.00 TRIP1428W79 8.30 3.60 4.50 77.0 5.80 202.0 17.0 17
80.00 TRIP1428W80 7.40 1.40 5.60 91.0 6.80 225.0 10.0 22
81.00 TRIP1428W81 6.60 0.00 6.00 54.0 9.00 241.0 0.0 0
82.00 TRIP1428W82 8.65 1.15 7.00 30.0 10.00 335.0 3.0 53
83.00 TRIP1428W83 8.60 0.00 8.40 58.0 9.80 13.0 0.0 0
84.00 TRIP1428W84 3.90 -6.50 8.70 11.0 10.90 23.0 156.0 25
85.00 TRIP1428W85 12.73 2.03 10.10 65.0 11.80 50.0 2.0 16
86.00 TRIP1428W86 11.60 0.00 10.10 1.0 14.20 307.0 0.0 0
87.00 TRIP1428W87 12.10 0.00 11.00 30.0 15.10 304.0 0.0 0
88.00 TRIP1428W88 13.20 0.00 12.00 21.0 16.20 304.0 0.0 0
89.00 TRIP1428W89 14.50 0.00 13.00 21.0 17.20 304.0 0.0 0
90.00 TRIP1428W90 7.50 -8.10 14.10 34.0 18.20 313.0 48.0 49
91.00 TRIP1428W91 6.00 -10.40 15.60 61.0 19.20 336.0 2.0 3
92.00 TRIP1428W92 19.90 2.20 16.90 90.0 20.20 100.0 15.0 15
93.00 TRIP1428W93 8.60 -9.80 17.60 61.0 21.20 336.0 2.0 5
94.00 TRIP1428W94 22.10 2.30 19.30 45.0 20.80 55.0 15.0 15
95.00 TRIP1428W95 20.60 0.00 19.30 22.0 23.20 211.0 0.0 0
96.00 TRIP1428W96 21.50 0.00 20.30 22.0 24.20 211.0 0.0 0
97.00 TRIP1428W97 22.60 0.00 21.00 30.0 25.20 307.0 0.0 0
98.00 TRIP1428W98 23.50 0.00 22.10 1.0 26.10 304.0 0.0 0
99.00 TRIP1428W99 24.00 0.00 23.30 22.0 27.20 150.0 0.0 0
100.00 TRIP1428W100 25.50 0.00 24.10 1.0 28.10 304.0 0.0 0
101.00 TRIP1428W101 26.50 0.00 25.30 22.0 29.20 206.0 0.0 0
102.00 TRIP1428W102 27.50 0.00 26.10 1.0 30.10 304.0 0.0 0
103.00 TRIP1428W103 15.40 -12.90 27.60 61.0 31.20 336.0 5.0 2
104.00 TRIP1428W104 29.30 0.00 28.10 34.0 32.20 303.0 0.0 0
105.00 TRIP1428W105 30.40 0.00 29.30 22.0 33.20 209.0 0.0 0
110.00 TRIP1428W110 36.40 0.00 35.10 95.0 38.20 35.0 0.0 0