TripAdvisor Inc $99.30

down -0.58


28/7/2014 04:00 PM  |  NASDAQ : TRIP  
Industries : Internet / Internet Information Providers
Last Trade: 99.30
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.58 (-0.58 %)
Prev Close: 99.88
Open: 100.14
Bid: 99.28
Ask: 99.30
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 17%
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TRIP1416H70 33.30 5.30 28.70 501.0 31.00 794.0 1.0 1
75.00 TRIP1401H75 27.50 4.50 23.60 899.0 26.00 869.0 1.0 1
75.00 TRIP1408H75 23.70 0.00 23.70 628.0 25.90 816.0 0.0 0
75.00 TRIP1416H75 35.00 11.30 23.70 267.0 26.10 311.0 1.0 1
80.00 TRIP1401H80 18.60 0.00 18.70 464.0 19.70 439.0 0.0 0
80.00 TRIP1408H80 18.70 0.00 18.70 381.0 21.00 381.0 0.0 0
80.00 TRIP1416H80 18.70 0.00 18.70 431.0 21.20 491.0 0.0 0
85.00 TRIP1401H85 13.70 0.00 14.10 355.0 14.60 342.0 0.0 0
85.00 TRIP1408H85 13.80 0.00 13.80 366.0 16.00 445.0 0.0 0
85.00 TRIP1416H85 19.09 5.19 13.90 345.0 16.10 396.0 1.0 1
88.00 TRIP1401H88 10.70 0.00 10.70 466.0 13.20 479.0 0.0 0
89.00 TRIP1401H89 9.80 0.00 10.10 82.0 10.60 339.0 0.0 0
89.00 TRIP1429H89 11.00 0.00 10.90 381.0 13.00 1010.0 0.0 0
90.00 TRIP1401H90 8.80 0.00 9.10 228.0 11.00 419.0 0.0 0
90.00 TRIP1408H90 8.72 0.00 9.00 781.0 11.20 850.0 1.0 9
90.00 TRIP1416H90 9.30 0.00 9.30 813.0 11.40 932.0 30.0 27
90.00 TRIP1429H90 10.20 0.00 10.10 419.0 11.30 846.0 0.0 0
91.00 TRIP1401H91 7.90 0.00 7.80 435.0 10.10 381.0 0.0 0
91.00 TRIP1416H91 9.30 0.00 8.50 704.0 10.50 987.0 0.0 0
91.00 TRIP1429H91 9.40 0.00 9.30 450.0 10.20 581.0 0.0 0
92.00 TRIP1401H92 10.00 3.00 6.80 1057.0 9.10 920.0 22.0 26
92.00 TRIP1408H92 6.65 -0.85 7.30 752.0 9.30 966.0 9.0 9
92.00 TRIP1422H92 9.80 1.50 8.10 527.0 9.20 901.0 9.0 12
92.00 TRIP1429H92 8.70 0.00 8.80 56.0 9.10 83.0 0.0 0
92.50 TRIP1416H92.5 9.30 0.00 7.50 553.0 8.10 404.0 22.0 21
93.00 TRIP1401H93 16.30 10.20 5.90 872.0 8.10 812.0 4.0 4
93.00 TRIP1408H93 6.70 0.00 6.40 787.0 8.40 900.0 0.0 0
93.00 TRIP1422H93 7.50 0.00 7.30 517.0 8.40 873.0 0.0 0
93.00 TRIP1429H93 8.30 0.30 8.00 193.0 8.40 91.0 30.0 0
94.00 TRIP1401H94 12.94 7.64 5.10 972.0 6.50 1087.0 9.0 5
94.00 TRIP1408H94 7.20 0.00 5.60 950.0 7.50 1056.0 32.0 36
94.00 TRIP1416H94 6.10 0.00 6.40 319.0 7.00 651.0 20.0 39
94.00 TRIP1422H94 6.80 0.00 6.60 566.0 7.70 947.0 0.0 0
94.00 TRIP1429H94 7.30 0.00 7.30 140.0 7.70 113.0 0.0 0
95.00 TRIP1401H95 5.38 0.00 4.20 1209.0 6.30 1152.0 2.0 51
95.00 TRIP1408H95 5.20 0.00 4.90 775.0 6.80 1018.0 0.0 0
95.00 TRIP1416H95 5.40 0.00 5.70 158.0 6.30 637.0 18.0 40
95.00 TRIP1422H95 6.30 0.00 6.00 502.0 7.10 1016.0 0.0 0
95.00 TRIP1429H95 7.00 0.00 6.60 193.0 7.30 517.0 13.0 13
96.00 TRIP1401H96 4.60 0.70 3.40 1170.0 4.70 1108.0 216.0 121
96.00 TRIP1408H96 4.60 0.60 4.30 587.0 4.90 656.0 2.0 33
96.00 TRIP1416H96 4.60 0.00 5.00 226.0 5.30 306.0 21.0 26
96.00 TRIP1422H96 5.70 0.00 5.30 626.0 6.50 1187.0 0.0 0
96.00 TRIP1429H96 6.20 0.00 5.80 348.0 6.40 576.0 0.0 0
97.00 TRIP1401H97 4.50 0.00 2.90 396.0 3.40 606.0 1.0 31
97.00 TRIP1408H97 4.30 0.00 3.70 291.0 4.00 139.0 7.0 12
97.00 TRIP1422H97 5.00 0.00 4.80 501.0 5.30 369.0 0.0 0
97.00 TRIP1429H97 5.50 0.00 5.30 257.0 5.60 48.0 4.0 0
97.50 TRIP1416H97.5 4.50 0.00 4.10 350.0 4.30 91.0 43.0 94
98.00 TRIP1401H98 2.35 -0.85 2.25 280.0 2.50 176.0 2.0 36
98.00 TRIP1408H98 2.95 0.00 3.00 761.0 3.40 224.0 25.0 37
98.00 TRIP1422H98 4.50 -0.10 4.30 227.0 4.60 168.0 3.0 86
98.00 TRIP1429H98 5.20 -0.10 4.80 85.0 5.10 301.0 5.0 16
99.00 TRIP1401H99 1.80 -0.50 1.70 85.0 1.95 507.0 15.0 74
99.00 TRIP1408H99 9.50 6.50 2.60 227.0 2.80 138.0 9.0 13
99.00 TRIP1416H99 3.65 0.00 3.30 124.0 3.50 338.0 1.0 22
99.00 TRIP1422H99 4.20 0.00 3.70 461.0 4.10 400.0 6.0 16
99.00 TRIP1429H99 5.90 1.30 4.20 240.0 4.80 1108.0 2.0 4
100.00 TRIP1401H100 1.45 -0.30 1.20 891.0 1.45 405.0 1.0 77
100.00 TRIP1408H100 2.35 0.00 2.10 546.0 2.30 109.0 15.0 37
100.00 TRIP1416H100 2.93 -0.37 2.80 912.0 3.00 299.0 26.0 330
100.00 TRIP1422H100 3.70 -0.20 3.30 102.0 3.60 437.0 17.0 18
100.00 TRIP1429H100 4.10 -0.40 3.80 349.0 4.10 377.0 13.0 14
101.00 TRIP1401H101 1.20 -0.10 0.85 416.0 1.05 508.0 20.0 152
101.00 TRIP1408H101 2.00 0.00 1.65 784.0 2.00 518.0 0.0 0
101.00 TRIP1416H101 2.62 0.00 2.40 333.0 2.55 57.0 6.0 26
101.00 TRIP1422H101 3.30 0.55 2.85 448.0 3.20 956.0 3.0 9
101.00 TRIP1429H101 3.60 0.10 3.30 413.0 3.70 831.0 2.0 0
102.00 TRIP1401H102 0.80 -0.86 0.60 367.0 0.75 371.0 15.0 60
102.00 TRIP1408H102 1.70 -0.05 1.35 200.0 1.50 154.0 1.0 38
102.00 TRIP1416H102 2.30 -0.13 2.00 52.0 2.15 3.0 1.0 41
102.00 TRIP1422H102 2.88 0.00 2.45 342.0 2.70 629.0 6.0 6
102.00 TRIP1429H102 3.20 0.00 2.95 80.0 3.20 595.0 2.0 0
103.00 TRIP1401H103 0.50 -0.72 0.45 19.0 0.55 60.0 59.0 47
103.00 TRIP1408H103 1.84 0.00 1.10 91.0 1.25 278.0 27.0 35
103.00 TRIP1416H103 2.10 0.10 1.70 321.0 1.85 360.0 2.0 32
103.00 TRIP1422H103 1.95 -0.40 2.10 282.0 2.35 668.0 5.0 11
103.00 TRIP1429H103 3.10 0.00 2.55 226.0 2.80 530.0 3.0 5
104.00 TRIP1401H104 0.58 -0.02 0.25 334.0 0.40 437.0 1.0 79
104.00 TRIP1408H104 0.90 -0.30 0.85 129.0 0.95 41.0 1.0 37
104.00 TRIP1416H104 1.70 0.00 1.45 279.0 1.55 2.0 6.0 21
104.00 TRIP1422H104 2.05 0.05 1.80 298.0 2.00 132.0 4.0 3
104.00 TRIP1429H104 7.80 5.30 2.25 160.0 2.60 1017.0 49.0 24
105.00 TRIP1401H105 0.29 -0.06 0.15 401.0 0.35 560.0 30.0 376
105.00 TRIP1408H105 0.95 0.00 0.65 228.0 0.80 249.0 14.0 20
105.00 TRIP1416H105 1.20 -0.20 1.20 821.0 1.35 298.0 40.0 1,397
105.00 TRIP1422H105 1.95 0.00 1.55 256.0 1.75 591.0 18.0 43
105.00 TRIP1429H105 3.40 0.00 1.95 198.0 2.20 655.0 5.0 400
106.00 TRIP1401H106 0.30 -0.22 0.10 569.0 0.35 718.0 1.0 29
106.00 TRIP1408H106 0.60 -0.20 0.50 288.0 0.70 683.0 1.0 32
106.00 TRIP1416H106 1.10 -0.22 1.00 471.0 1.15 367.0 4.0 12
106.00 TRIP1422H106 1.75 0.00 1.35 68.0 1.50 322.0 11.0 85
106.00 TRIP1429H106 2.40 0.00 1.70 165.0 2.00 889.0 44.0 85
107.00 TRIP1401H107 0.10 -0.05 0.05 797.0 0.15 17.0 20.0 90
107.00 TRIP1408H107 7.40 6.85 0.40 168.0 0.60 874.0 1.0 6
107.00 TRIP1416H107 1.00 -0.15 0.85 308.0 0.95 112.0 3.0 156
107.00 TRIP1422H107 1.50 0.00 1.15 15.0 1.30 577.0 4.0 31
107.00 TRIP1429H107 1.60 -0.40 1.45 246.0 1.75 734.0 16.0 22
108.00 TRIP1401H108 3.90 3.80 0.05 133.0 0.15 38.0 20.0 31
108.00 TRIP1408H108 0.50 0.10 0.30 316.0 0.45 395.0 2.0 101
108.00 TRIP1416H108 1.21 0.41 0.70 471.0 0.95 1226.0 617.0 448
108.00 TRIP1422H108 1.15 -0.10 0.95 150.0 1.10 319.0 5.0 37
108.00 TRIP1429H108 1.65 0.00 1.25 190.0 1.45 339.0 2.0 4
109.00 TRIP1401H109 0.30 0.00 0.05 11.0 0.10 118.0 2.0 26
109.00 TRIP1408H109 0.40 0.05 0.25 147.0 0.45 927.0 7.0 7
109.00 TRIP1416H109 0.77 0.00 0.55 644.0 0.85 872.0 13.0 81
109.00 TRIP1422H109 0.95 0.00 0.80 155.0 1.05 915.0 0.0 0
109.00 TRIP1429H109 1.40 0.00 1.10 40.0 1.35 901.0 4.0 4
110.00 TRIP1401H110 0.13 0.00 0.05 5.0 0.15 27.0 67.0 273
110.00 TRIP1408H110 0.30 0.05 0.20 135.0 0.40 899.0 2.0 70
110.00 TRIP1416H110 0.60 0.00 0.45 1047.0 0.65 550.0 31.0 870
110.00 TRIP1422H110 4.50 3.70 0.70 61.0 0.90 572.0 1.0 1
110.00 TRIP1429H110 1.25 0.00 0.95 87.0 1.20 858.0 4.0 4
111.00 TRIP1401H111 0.10 0.00 0.05 156.0 0.15 788.0 1.0 261
111.00 TRIP1408H111 0.20 0.00 0.15 179.0 0.35 847.0 10.0 21
111.00 TRIP1416H111 0.55 0.00 0.40 496.0 0.55 614.0 40.0 265
111.00 TRIP1422H111 0.65 0.00 0.55 192.0 0.80 887.0 0.0 0
111.00 TRIP1429H111 0.90 0.00 0.80 188.0 1.15 1251.0 0.0 0
112.00 TRIP1401H112 0.08 0.00 0.05 11.0 0.15 804.0 46.0 60
112.00 TRIP1408H112 0.15 0.00 0.10 394.0 0.30 889.0 0.0 0
112.00 TRIP1416H112 0.35 0.00 0.35 375.0 0.50 633.0 0.0 0
112.00 TRIP1422H112 3.71 3.11 0.50 31.0 0.70 853.0 8.0 29
112.00 TRIP1429H112 3.00 2.25 0.70 130.0 0.90 691.0 5.0 6
113.00 TRIP1401H113 0.03 -0.02 0.05 5.0 0.05 60.0 14.0 39
113.00 TRIP1408H113 0.18 0.03 0.05 806.0 0.25 763.0 7.0 6
113.00 TRIP1416H113 0.35 0.05 0.25 581.0 0.50 755.0 20.0 39
113.00 TRIP1422H113 3.10 2.65 0.40 136.0 0.60 735.0 6.0 6
113.00 TRIP1429H113 0.65 0.00 0.60 218.0 0.90 1200.0 0.0 0
114.00 TRIP1401H114 0.05 0.00 1.55 135.0 0.05 44.0 2.0 18
114.00 TRIP1408H114 0.15 0.05 0.05 621.0 0.20 709.0 1.0 11
114.00 TRIP1422H114 3.06 2.66 0.35 101.0 0.55 633.0 23.0 37
114.00 TRIP1429H114 0.55 0.00 0.55 64.0 0.80 882.0 16.0 5
115.00 TRIP1401H115 0.04 -0.01 0.05 20.0 0.05 61.0 1.0 76
115.00 TRIP1408H115 0.10 0.05 0.05 122.0 0.20 714.0 4.0 6
115.00 TRIP1416H115 0.25 -0.05 0.15 579.0 0.35 647.0 9.0 237
115.00 TRIP1422H115 1.95 1.65 0.30 85.0 0.50 467.0 1.0 13
115.00 TRIP1429H115 2.95 2.45 0.45 59.0 0.70 999.0 5.0 5
116.00 TRIP1401H116 1.23 1.13 1.15 72.0 0.05 51.0 46.0 72
116.00 TRIP1408H116 1.55 1.50 0.05 48.0 0.20 685.0 22.0 23
116.00 TRIP1422H116 0.25 0.00 0.20 386.0 0.50 1023.0 0.0 0
116.00 TRIP1429H116 0.40 0.00 0.40 31.0 0.65 970.0 0.0 0
117.00 TRIP1401H117 1.15 1.05 1.05 2.0 0.10 146.0 14.0 20
117.00 TRIP1408H117 1.35 1.30 0.05 10.0 0.20 757.0 6.0 7
117.00 TRIP1422H117 2.24 2.09 0.20 131.0 0.45 907.0 4.0 4
117.00 TRIP1429H117 0.35 0.00 0.30 301.0 0.50 752.0 0.0 0
118.00 TRIP1401H118 0.05 0.00 0.05 10.0 0.10 419.0 11.0 242
118.00 TRIP1408H118 2.75 2.55 1.10 247.0 0.20 821.0 3.0 3
118.00 TRIP1422H118 1.70 1.55 0.15 279.0 0.40 898.0 6.0 6
118.00 TRIP1429H118 0.40 0.10 0.25 361.0 0.50 872.0 2.0 5
119.00 TRIP1401H119 0.73 0.63 0.60 1334.0 0.20 783.0 4.0 74
119.00 TRIP1408H119 0.70 0.50 0.75 624.0 0.20 773.0 1.0 11
119.00 TRIP1422H119 1.75 1.65 0.10 638.0 0.35 806.0 4.0 6
119.00 TRIP1429H119 1.95 1.70 0.20 442.0 0.45 798.0 6.0 6
120.00 TRIP1401H120 0.05 0.00 0.05 25.0 0.05 67.0 1.0 77
120.00 TRIP1408H120 1.00 0.80 0.60 964.0 0.25 1036.0 177.0 259
120.00 TRIP1416H120 0.09 0.04 0.05 456.0 0.15 530.0 40.0 1,754
120.00 TRIP1422H120 0.05 0.00 0.05 816.0 0.35 902.0 0.0 0
120.00 TRIP1429H120 0.30 0.10 0.20 170.0 0.35 712.0 2.0 7
121.00 TRIP1408H121 0.85 0.70 0.55 860.0 0.25 824.0 20.0 31
121.00 TRIP1422H121 0.20 0.00 0.05 857.0 0.30 494.0 0.0 0
121.00 TRIP1429H121 1.65 1.50 0.15 323.0 0.35 765.0 10.0 10
122.00 TRIP1408H122 0.95 0.80 0.50 371.0 0.25 899.0 2.0 17
122.00 TRIP1422H122 0.05 0.00 0.05 453.0 0.30 542.0 0.0 0
122.00 TRIP1429H122 0.10 0.00 0.10 727.0 0.35 868.0 0.0 0
123.00 TRIP1422H123 0.05 0.00 0.05 1.0 0.25 739.0 0.0 0
123.00 TRIP1429H123 0.10 0.00 0.10 373.0 0.35 864.0 0.0 0
124.00 TRIP1422H124 0.75 0.70 0.05 13.0 0.25 681.0 10.0 15
125.00 TRIP1401H125 0.40 0.25 0.20 135.0 0.25 554.0 1.0 1
125.00 TRIP1408H125 0.15 0.00 0.25 1018.0 0.25 671.0 0.0 0
125.00 TRIP1416H125 0.10 0.00 0.05 1.0 0.15 871.0 62.0 174
125.00 TRIP1422H125 0.10 0.00 0.10 11.0 0.25 588.0 0.0 0
125.00 TRIP1429H125 0.05 0.00 0.05 691.0 0.30 802.0 0.0 0
126.00 TRIP1422H126 0.95 0.90 0.05 11.0 0.25 831.0 4.0 4
127.00 TRIP1422H127 0.55 0.50 0.05 11.0 0.25 796.0 4.0 4
128.00 TRIP1422H128 0.80 0.75 0.05 11.0 0.25 796.0 4.0 4
129.00 TRIP1422H129 0.35 0.15 0.30 1193.0 0.25 821.0 3.0 14
130.00 TRIP1416H130 0.05 0.00 0.15 126.0 0.10 344.0 47.0 51
135.00 TRIP1416H135 0.05 0.00 0.05 2.0 0.15 12.0 80.0 90
140.00 TRIP1416H140 0.05 0.00 0.05 10.0 0.05 33.0 0.0 0
145.00 TRIP1416H145 0.05 0.00 0.05 25.0 0.05 58.0 0.0 0
150.00 TRIP1416H150 0.05 0.00 0.05 22.0 0.05 62.0 0.0 0

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TRIP1416T70 0.05 0.00 0.05 282.0 0.05 53.0 0.0 0
75.00 TRIP1401T75 0.30 0.25 0.05 1.0 0.05 52.0 4.0 4
75.00 TRIP1408T75 0.15 0.00 0.05 42.0 0.25 1009.0 0.0 0
75.00 TRIP1416T75 0.10 0.00 0.05 31.0 0.10 94.0 0.0 0
80.00 TRIP1401T80 0.05 -0.10 0.05 371.0 0.05 86.0 13.0 104
80.00 TRIP1408T80 0.15 0.00 0.05 21.0 0.25 486.0 0.0 0
80.00 TRIP1416T80 0.07 -0.13 0.05 23.0 0.20 575.0 51.0 363
85.00 TRIP1401T85 0.35 0.15 0.05 21.0 0.05 52.0 2.0 14
85.00 TRIP1408T85 0.05 0.00 0.05 487.0 0.25 1464.0 0.0 0
85.00 TRIP1416T85 0.15 -0.04 0.15 747.0 0.30 547.0 5.0 527
88.00 TRIP1401T88 0.10 -0.10 0.10 1.0 0.25 1672.0 1.0 29
89.00 TRIP1401T89 0.36 0.31 0.05 293.0 0.25 1770.0 3.0 250
89.00 TRIP1429T89 0.85 -0.10 0.80 970.0 1.20 674.0 54.0 64
90.00 TRIP1401T90 0.10 0.00 0.10 5.0 0.25 1717.0 20.0 47
90.00 TRIP1408T90 0.25 0.05 0.20 865.0 0.40 704.0 1.0 26
90.00 TRIP1416T90 0.61 0.00 0.45 1145.0 0.65 540.0 237.0 684
90.00 TRIP1429T90 1.40 0.30 1.10 100.0 1.25 163.0 2.0 14
91.00 TRIP1401T91 0.70 0.65 0.05 11.0 0.25 882.0 2.0 50
91.00 TRIP1416T91 0.60 -0.05 0.60 460.0 0.75 395.0 40.0 15
91.00 TRIP1429T91 1.35 0.10 1.25 203.0 1.45 187.0 13.0 0
92.00 TRIP1401T92 0.16 0.00 0.05 11.0 0.25 666.0 1.0 33
92.00 TRIP1408T92 0.60 0.00 0.30 1982.0 0.55 431.0 12.0 97
92.00 TRIP1422T92 1.10 0.00 1.00 819.0 1.30 170.0 1.0 98
92.00 TRIP1429T92 1.80 0.00 1.30 1650.0 1.65 186.0 13.0 15
92.50 TRIP1416T92.5 1.10 0.05 0.75 1263.0 1.05 833.0 2.0 252
93.00 TRIP1401T93 0.15 -0.15 0.10 696.0 0.25 372.0 15.0 74
93.00 TRIP1408T93 1.34 0.79 0.50 1003.0 0.70 507.0 102.0 123
93.00 TRIP1422T93 1.40 0.00 1.20 875.0 1.50 253.0 22.0 39
93.00 TRIP1429T93 1.70 0.00 1.65 674.0 1.90 154.0 0.0 0
94.00 TRIP1401T94 0.28 -0.12 0.20 533.0 0.35 532.0 110.0 40
94.00 TRIP1408T94 0.65 -0.05 0.65 1359.0 0.85 158.0 29.0 12
94.00 TRIP1416T94 1.20 -0.26 1.15 738.0 1.30 96.0 9.0 566
94.00 TRIP1422T94 1.80 0.00 1.50 913.0 1.75 195.0 12.0 28
94.00 TRIP1429T94 1.95 0.00 1.75 1644.0 2.20 213.0 0.0 0
95.00 TRIP1401T95 0.40 -0.15 0.25 1233.0 0.45 251.0 44.0 109
95.00 TRIP1408T95 2.09 1.19 0.85 1304.0 1.05 144.0 5.0 15
95.00 TRIP1416T95 1.50 0.00 1.40 1292.0 1.60 221.0 106.0 2,318
95.00 TRIP1422T95 1.60 -0.20 1.80 862.0 2.05 187.0 11.0 13
95.00 TRIP1429T95 2.50 0.00 2.05 1567.0 2.50 136.0 20.0 42
96.00 TRIP1401T96 0.70 -0.17 0.40 1183.0 0.65 402.0 13.0 22
96.00 TRIP1408T96 1.30 0.65 1.15 246.0 1.30 148.0 3.0 31
96.00 TRIP1416T96 1.80 0.04 1.55 1071.0 1.90 145.0 1.0 63
96.00 TRIP1422T96 2.20 -0.25 1.95 1892.0 2.40 174.0 12.0 11
96.00 TRIP1429T96 2.70 0.70 2.40 1469.0 2.85 140.0 4.0 10
97.00 TRIP1401T97 1.00 0.14 0.70 542.0 0.90 676.0 26.0 171
97.00 TRIP1408T97 1.60 0.00 1.45 380.0 1.65 255.0 11.0 21
97.00 TRIP1422T97 2.76 0.00 2.45 1609.0 2.80 246.0 1.0 1
97.00 TRIP1429T97 2.90 0.00 2.80 1376.0 3.30 253.0 2.0 5
97.50 TRIP1416T97.5 2.33 0.53 2.25 1349.0 2.45 17.0 7.0 85
98.00 TRIP1401T98 1.05 -0.05 1.00 586.0 1.15 2.0 41.0 107
98.00 TRIP1408T98 1.30 0.00 1.85 158.0 2.00 88.0 1.0 27
98.00 TRIP1422T98 4.20 1.40 2.85 1312.0 3.30 536.0 4.0 5
98.00 TRIP1429T98 3.30 0.00 3.30 829.0 3.70 175.0 2.0 7
99.00 TRIP1401T99 1.49 -0.04 1.40 375.0 1.60 399.0 18.0 39
99.00 TRIP1408T99 2.35 0.00 2.25 609.0 2.50 149.0 10.0 12
99.00 TRIP1416T99 2.95 -0.44 2.85 1047.0 3.20 450.0 975.0 33
99.00 TRIP1422T99 3.80 0.00 3.20 1760.0 3.70 237.0 11.0 13
99.00 TRIP1429T99 3.70 0.00 3.60 1429.0 4.20 259.0 0.0 0
100.00 TRIP1401T100 1.90 -0.10 1.90 275.0 2.15 449.0 10.0 254
100.00 TRIP1408T100 2.90 0.10 2.75 244.0 3.00 233.0 1.0 16
100.00 TRIP1416T100 3.30 0.00 3.40 1082.0 3.70 224.0 18.0 180
100.00 TRIP1422T100 3.90 0.00 3.90 320.0 4.30 397.0 8.0 19
100.00 TRIP1429T100 4.20 0.30 4.30 425.0 4.70 269.0 13.0 21
101.00 TRIP1401T101 2.57 0.00 2.40 241.0 2.80 359.0 20.0 171
101.00 TRIP1408T101 2.73 0.00 3.30 366.0 3.60 268.0 6.0 19
101.00 TRIP1416T101 4.00 -0.10 3.90 664.0 4.20 11.0 7.0 553
101.00 TRIP1422T101 4.20 0.00 4.10 1356.0 5.00 898.0 0.0 0
101.00 TRIP1429T101 4.70 0.00 4.40 1377.0 5.30 470.0 0.0 0
102.00 TRIP1401T102 3.10 0.00 3.00 502.0 3.60 559.0 31.0 38
102.00 TRIP1408T102 3.80 0.20 3.70 1401.0 4.30 133.0 1.0 1
102.00 TRIP1416T102 3.22 -0.98 4.40 776.0 4.90 170.0 5.0 7
102.00 TRIP1422T102 5.80 0.00 5.00 361.0 5.40 147.0 17.0 21
102.00 TRIP1429T102 5.30 0.10 5.40 482.0 5.80 319.0 10.0 0
103.00 TRIP1401T103 3.80 -0.18 3.60 1106.0 4.40 481.0 13.0 15
103.00 TRIP1408T103 4.70 0.00 4.10 726.0 5.10 318.0 11.0 24
103.00 TRIP1416T103 6.10 0.00 5.10 539.0 5.50 129.0 21.0 23
103.00 TRIP1422T103 5.30 0.00 5.40 725.0 6.10 379.0 11.0 11
103.00 TRIP1429T103 5.80 0.00 5.70 1177.0 6.50 243.0 0.0 0
104.00 TRIP1401T104 4.50 0.00 3.70 1542.0 5.30 358.0 10.0 55
104.00 TRIP1408T104 5.00 0.00 4.50 1535.0 6.40 793.0 0.0 0
104.00 TRIP1416T104 7.20 0.00 5.80 515.0 6.40 216.0 48.0 45
104.00 TRIP1422T104 7.30 1.30 5.90 1194.0 6.80 352.0 7.0 7
104.00 TRIP1429T104 6.00 -0.50 6.40 1085.0 7.20 279.0 13.0 13
105.00 TRIP1401T105 5.87 0.47 4.50 1521.0 6.20 361.0 10.0 290
105.00 TRIP1408T105 5.40 -0.30 5.20 1501.0 7.00 721.0 5.0 110
105.00 TRIP1416T105 7.29 0.40 6.60 649.0 7.20 392.0 1.0 641
105.00 TRIP1422T105 5.60 -1.10 6.50 366.0 7.50 255.0 5.0 5
105.00 TRIP1429T105 7.10 0.00 7.00 517.0 7.90 216.0 0.0 0
106.00 TRIP1401T106 6.82 0.12 6.40 604.0 7.20 381.0 10.0 264
106.00 TRIP1408T106 6.30 0.00 6.00 1465.0 7.90 663.0 2.0 53
106.00 TRIP1416T106 8.90 0.00 7.40 416.0 8.00 447.0 1.0 2
106.00 TRIP1422T106 6.10 -1.30 6.90 1292.0 8.70 636.0 19.0 45
106.00 TRIP1429T106 6.90 0.00 8.30 27.0 8.60 59.0 11.0 11
107.00 TRIP1401T107 7.50 0.60 6.30 1501.0 8.50 581.0 3.0 524
107.00 TRIP1408T107 10.15 2.85 6.80 1476.0 8.80 646.0 1.0 2
107.00 TRIP1416T107 9.40 0.00 8.20 300.0 8.80 356.0 15.0 22
107.00 TRIP1422T107 5.70 -2.50 7.70 1291.0 9.50 620.0 5.0 15
107.00 TRIP1429T107 9.35 0.00 9.00 118.0 9.40 280.0 5.0 5
108.00 TRIP1401T108 10.50 2.70 7.20 1478.0 9.40 491.0 20.0 49
108.00 TRIP1408T108 8.20 0.00 7.60 1430.0 9.70 593.0 0.0 0
108.00 TRIP1416T108 9.40 0.00 9.10 428.0 9.70 286.0 3.0 2
108.00 TRIP1422T108 7.50 -1.50 8.40 1295.0 10.30 600.0 11.0 11
108.00 TRIP1429T108 9.30 0.00 9.80 129.0 10.20 224.0 0.0 0
109.00 TRIP1401T109 11.50 2.70 8.50 1330.0 10.40 558.0 1.0 46
109.00 TRIP1408T109 5.60 -3.50 8.50 1377.0 10.60 501.0 2.0 8
109.00 TRIP1416T109 9.60 0.00 10.00 425.0 10.60 461.0 1.0 1
109.00 TRIP1422T109 9.80 0.00 10.30 187.0 10.80 304.0 0.0 0
109.00 TRIP1429T109 10.10 0.00 10.60 119.0 11.00 201.0 0.0 0
110.00 TRIP1401T110 5.70 -4.10 9.50 1210.0 11.40 508.0 2.0 4
110.00 TRIP1408T110 6.40 -3.50 9.50 1320.0 11.60 507.0 28.0 28
110.00 TRIP1416T110 11.00 0.00 9.80 1411.0 11.80 559.0 2.0 223
110.00 TRIP1422T110 7.60 -3.00 10.10 1279.0 11.70 307.0 4.0 4
110.00 TRIP1429T110 10.90 0.00 10.40 1224.0 12.30 624.0 0.0 0
111.00 TRIP1401T111 8.10 -2.70 10.50 1246.0 12.40 582.0 3.0 3
111.00 TRIP1408T111 10.90 0.00 10.10 727.0 12.90 377.0 0.0 0
111.00 TRIP1416T111 7.30 -3.90 10.60 1395.0 12.70 500.0 4.0 4
111.00 TRIP1422T111 8.20 -3.30 10.90 1234.0 12.90 530.0 2.0 2
111.00 TRIP1429T111 11.70 0.00 11.20 1232.0 13.10 510.0 0.0 0
112.00 TRIP1401T112 11.70 0.00 11.50 484.0 13.60 484.0 0.0 0
112.00 TRIP1408T112 7.60 -4.30 11.40 1304.0 13.50 534.0 3.0 3
112.00 TRIP1416T112 11.10 -1.00 11.50 1250.0 13.70 415.0 11.0 13
112.00 TRIP1422T112 12.40 0.00 11.70 1135.0 13.80 521.0 0.0 0
112.00 TRIP1429T112 10.40 -2.20 12.00 1226.0 14.00 518.0 1.0 1
113.00 TRIP1401T113 8.20 -4.50 12.50 1085.0 14.40 531.0 4.0 4
113.00 TRIP1408T113 9.10 -3.70 12.10 462.0 14.50 365.0 1.0 1
113.00 TRIP1416T113 13.00 0.00 12.50 316.0 14.60 269.0 0.0 0
113.00 TRIP1422T113 13.20 0.00 12.60 625.0 14.80 436.0 0.0 0
113.00 TRIP1429T113 13.50 0.00 12.90 1184.0 14.90 519.0 0.0 0
114.00 TRIP1401T114 13.97 0.27 13.50 1291.0 15.40 667.0 10.0 9
114.00 TRIP1408T114 12.20 -1.60 13.20 400.0 15.40 374.0 1.0 1
114.00 TRIP1422T114 14.20 0.00 13.50 400.0 15.90 398.0 0.0 0
114.00 TRIP1429T114 14.40 0.00 13.80 1190.0 15.90 565.0 0.0 0
115.00 TRIP1401T115 14.94 0.24 14.50 466.0 16.40 466.0 10.0 0
115.00 TRIP1408T115 9.70 -5.10 14.20 1237.0 16.40 464.0 40.0 40
115.00 TRIP1416T115 11.20 -3.70 14.40 1151.0 16.60 446.0 7.0 6
115.00 TRIP1422T115 15.00 0.00 14.40 399.0 17.00 456.0 0.0 0
115.00 TRIP1429T115 15.30 0.00 14.70 695.0 16.80 435.0 0.0 0
116.00 TRIP1401T116 15.70 0.00 14.90 460.0 17.30 465.0 0.0 0
116.00 TRIP1408T116 15.80 0.00 15.00 333.0 17.70 319.0 0.0 0
116.00 TRIP1422T116 16.00 0.00 15.10 398.0 18.00 394.0 0.0 0
116.00 TRIP1429T116 16.20 0.00 15.30 401.0 17.70 344.0 0.0 0
117.00 TRIP1401T117 16.70 0.00 16.10 431.0 18.50 431.0 0.0 0
117.00 TRIP1408T117 16.50 0.00 16.10 446.0 18.50 377.0 0.0 0
117.00 TRIP1422T117 16.90 0.00 16.30 397.0 18.80 352.0 0.0 0
117.00 TRIP1429T117 17.00 0.00 16.30 399.0 18.70 345.0 0.0 0
118.00 TRIP1401T118 17.70 0.00 17.00 350.0 19.50 350.0 0.0 0
118.00 TRIP1408T118 17.60 0.00 16.90 444.0 19.80 384.0 0.0 0
118.00 TRIP1422T118 17.80 0.00 17.00 396.0 19.90 450.0 0.0 0
118.00 TRIP1429T118 18.00 0.00 17.20 248.0 19.90 299.0 0.0 0
119.00 TRIP1401T119 18.50 0.00 18.00 490.0 20.60 490.0 0.0 0
119.00 TRIP1408T119 18.40 0.00 18.20 297.0 20.60 288.0 0.0 0
119.00 TRIP1422T119 18.90 0.00 17.90 261.0 20.80 277.0 0.0 0
119.00 TRIP1429T119 18.90 0.00 18.00 397.0 20.50 311.0 0.0 0
120.00 TRIP1401T120 19.60 0.00 19.00 350.0 21.40 350.0 0.0 0
120.00 TRIP1408T120 19.50 0.00 18.80 443.0 21.80 383.0 0.0 0
120.00 TRIP1416T120 13.10 -6.50 19.00 794.0 21.50 397.0 5.0 5
120.00 TRIP1422T120 19.80 0.00 19.00 384.0 21.90 377.0 0.0 0
120.00 TRIP1429T120 19.90 0.00 19.30 336.0 21.60 371.0 0.0 0
121.00 TRIP1408T121 20.50 0.00 20.00 302.0 22.40 278.0 0.0 0
121.00 TRIP1422T121 20.80 0.00 20.10 383.0 22.90 376.0 0.0 0
121.00 TRIP1429T121 20.80 0.00 20.00 396.0 22.70 347.0 0.0 0
122.00 TRIP1408T122 21.50 0.00 21.10 432.0 23.40 431.0 0.0 0
122.00 TRIP1422T122 21.50 0.00 20.80 275.0 23.60 278.0 0.0 0
122.00 TRIP1429T122 21.70 0.00 21.30 261.0 23.60 274.0 0.0 0
123.00 TRIP1422T123 22.80 0.00 21.80 271.0 24.50 274.0 0.0 0
123.00 TRIP1429T123 22.60 0.00 22.20 324.0 24.50 351.0 0.0 0
124.00 TRIP1422T124 23.60 0.00 22.80 381.0 25.90 374.0 0.0 0
125.00 TRIP1401T125 24.60 0.00 24.40 344.0 26.40 350.0 0.0 0
125.00 TRIP1408T125 24.70 0.00 23.80 1058.0 26.40 502.0 0.0 0
125.00 TRIP1416T125 23.70 -1.00 24.10 1191.0 26.40 526.0 3.0 4
125.00 TRIP1422T125 24.50 0.00 23.70 272.0 26.40 273.0 0.0 0
125.00 TRIP1429T125 24.70 0.00 24.20 963.0 26.40 374.0 0.0 0
126.00 TRIP1422T126 25.50 0.00 24.80 293.0 27.40 273.0 0.0 0
127.00 TRIP1422T127 26.50 0.00 26.00 432.0 28.90 372.0 0.0 0
128.00 TRIP1422T128 27.50 0.00 27.00 292.0 29.50 276.0 0.0 0
129.00 TRIP1422T129 28.70 0.00 28.00 832.0 30.50 375.0 0.0 0
130.00 TRIP1416T130 29.50 0.00 29.00 351.0 31.40 351.0 0.0 0
135.00 TRIP1416T135 34.40 0.00 34.00 350.0 36.40 350.0 0.0 0
140.00 TRIP1416T140 38.20 0.00 39.00 100.0 41.50 241.0 1.0 1
145.00 TRIP1416T145 44.50 0.00 43.70 100.0 46.90 124.0 0.0 0
150.00 TRIP1416T150 49.50 0.00 48.80 100.0 51.90 124.0 0.0 0
Trading Center