$72.77 +0.91 (1.27%) TripAdvisor Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 72.77
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.91 (1.27%)
Prev Close: 71.86
Open: 71.86
Bid: 72.76
Ask: 72.78
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TRIP1428K50 20.40 0.00 20.90 80.0 23.60 69.0 0.0 0
55.00 TRIP1428K55 14.30 0.00 15.40 25.0 18.60 143.0 0.0 0
57.50 TRIP1428K57.5 11.80 0.00 13.10 1.0 16.90 23.0 0.0 0
60.00 TRIP1428K60 9.30 0.00 10.30 37.0 13.70 265.0 0.0 0
60.50 TRIP1428K60.5 8.80 0.00 9.80 77.0 13.90 308.0 0.0 0
61.00 TRIP1428K61 8.30 0.00 9.60 52.0 12.70 206.0 0.0 0
61.50 TRIP1428K61.5 7.90 0.00 8.80 91.0 12.20 263.0 0.0 0
62.00 TRIP1428K62 7.30 0.00 8.30 95.0 11.70 402.0 0.0 0
62.50 TRIP1428K62.5 7.30 0.00 7.80 117.0 11.20 416.0 0.0 0
63.00 TRIP1428K63 7.10 0.00 7.40 25.0 10.70 468.0 0.0 0
63.50 TRIP1428K63.5 6.70 0.00 7.40 87.0 11.00 479.0 0.0 0
64.00 TRIP1428K64 5.70 -0.90 6.90 200.0 9.30 353.0 10.0 10
64.50 TRIP1428K64.5 6.10 0.00 6.40 73.0 8.80 474.0 0.0 0
65.00 TRIP1428K65 5.60 0.00 5.90 79.0 8.30 39.0 0.0 0
65.50 TRIP1428K65.5 5.10 0.00 5.10 123.0 7.60 11.0 0.0 0
66.00 TRIP1428K66 4.60 0.00 4.80 202.0 7.20 550.0 0.0 0
66.50 TRIP1428K66.5 4.10 0.00 4.40 220.0 6.70 372.0 0.0 0
67.00 TRIP1428K67 3.60 0.00 4.00 138.0 6.20 504.0 0.0 0
67.50 TRIP1428K67.5 1.95 -1.15 3.80 278.0 5.60 410.0 2.0 7
68.00 TRIP1428K68 3.00 0.30 3.30 225.0 5.10 322.0 1.0 10
68.50 TRIP1428K68.5 2.45 0.15 3.50 112.0 4.40 189.0 19.0 15
69.00 TRIP1428K69 1.75 -0.15 2.35 437.0 4.20 765.0 3.0 54
69.50 TRIP1428K69.5 1.90 0.40 1.90 173.0 3.40 35.0 5.0 20
70.00 TRIP1428K70 2.75 1.60 2.70 29.0 2.85 32.0 57.0 278
70.50 TRIP1428K70.5 0.95 0.00 1.20 421.0 2.50 310.0 4.0 24
71.00 TRIP1428K71 0.85 0.00 0.85 433.0 2.25 826.0 13.0 54
71.50 TRIP1428K71.5 1.20 0.60 0.85 602.0 1.40 40.0 10.0 57
72.00 TRIP1428K72 1.02 0.62 0.70 514.0 1.00 31.0 8.0 84
72.50 TRIP1428K72.5 0.55 0.20 0.45 598.0 0.70 115.0 4.0 67
73.00 TRIP1428K73 0.30 0.05 0.25 635.0 0.40 85.0 86.0 120
73.50 TRIP1428K73.5 0.25 0.20 0.05 680.0 0.35 929.0 42.0 49
74.00 TRIP1428K74 0.22 0.17 0.05 141.0 0.25 1360.0 3.0 27
74.50 TRIP1428K74.5 0.15 -0.35 0.10 118.0 0.35 1379.0 2.0 3
75.00 TRIP1428K75 0.05 -0.05 0.05 69.0 0.10 468.0 5.0 38
76.00 TRIP1428K76 1.05 0.55 0.05 489.0 0.30 725.0 10.0 11
77.00 TRIP1428K77 1.10 0.85 0.05 26.0 0.30 592.0 1.0 1
78.00 TRIP1428K78 0.45 -0.05 0.05 405.0 0.30 758.0 4.0 10
79.00 TRIP1428K79 0.30 0.15 0.05 143.0 0.30 744.0 7.0 25
80.00 TRIP1428K80 0.30 -0.20 0.05 1.0 0.25 559.0 13.0 16
81.00 TRIP1428K81 0.50 0.00 0.10 278.0 0.25 532.0 0.0 0
82.00 TRIP1428K82 0.50 0.00 0.05 253.0 0.25 520.0 0.0 0
83.00 TRIP1428K83 4.50 4.20 0.10 258.0 0.15 1.0 3.0 4
84.00 TRIP1428K84 5.42 4.92 0.05 273.0 0.15 242.0 5.0 5
85.00 TRIP1428K85 3.40 3.15 3.20 43.0 0.25 568.0 10.0 10
86.00 TRIP1428K86 6.20 5.70 2.90 14.0 0.25 333.0 6.0 6
87.00 TRIP1428K87 2.70 2.55 2.20 167.0 0.15 171.0 54.0 54
88.00 TRIP1428K88 0.08 -0.42 1.80 130.0 0.25 493.0 1.0 33
89.00 TRIP1428K89 0.17 -0.33 1.85 38.0 0.25 566.0 2.0 32
90.00 TRIP1428K90 1.78 1.68 1.55 26.0 0.10 124.0 30.0 37
91.00 TRIP1428K91 0.45 0.00 1.05 12.0 0.25 550.0 0.0 0
92.00 TRIP1428K92 0.45 0.00 1.00 45.0 0.25 525.0 0.0 0
93.00 TRIP1428K93 0.45 0.00 0.35 661.0 0.25 551.0 0.0 0
94.00 TRIP1428K94 1.60 1.30 0.30 704.0 0.25 492.0 1.0 1
95.00 TRIP1428K95 2.00 1.50 0.40 178.0 0.25 321.0 6.0 7
96.00 TRIP1428K96 0.45 0.00 0.30 76.0 0.25 410.0 0.0 0
97.00 TRIP1428K97 0.45 0.00 0.25 133.0 0.25 433.0 0.0 0
98.00 TRIP1428K98 1.05 0.55 0.20 44.0 0.25 558.0 8.0 12
99.00 TRIP1428K99 0.45 0.00 0.10 123.0 0.25 545.0 0.0 0
100.00 TRIP1428K100 0.35 -0.15 0.15 21.0 0.15 1136.0 109.0 102
101.00 TRIP1428K101 0.45 0.00 0.05 32.0 0.25 526.0 0.0 0
102.00 TRIP1428K102 0.45 0.00 0.20 141.0 0.25 557.0 0.0 0
103.00 TRIP1428K103 0.30 0.00 0.15 121.0 0.25 420.0 0.0 0
104.00 TRIP1428K104 0.50 0.00 0.05 309.0 0.25 286.0 0.0 0
105.00 TRIP1428K105 0.50 0.00 0.10 84.0 0.25 402.0 0.0 0
110.00 TRIP1428K110 0.50 0.00 0.05 152.0 0.25 555.0 0.0 0

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TRIP1428W50 0.50 0.00 0.00 0.0 0.30 308.0 0.0 0
55.00 TRIP1428W55 0.30 0.00 0.00 0.0 0.25 221.0 0.0 0
57.50 TRIP1428W57.5 0.35 0.00 0.00 0.0 0.25 216.0 0.0 0
60.00 TRIP1428W60 0.23 -0.12 0.05 20.0 0.25 504.0 3.0 3
60.50 TRIP1428W60.5 0.35 0.00 0.00 0.0 0.25 249.0 0.0 0
61.00 TRIP1428W61 0.35 0.00 0.00 0.0 0.25 251.0 0.0 0
61.50 TRIP1428W61.5 0.35 0.00 0.00 0.0 0.25 249.0 0.0 0
62.00 TRIP1428W62 0.35 0.00 0.00 0.0 0.25 255.0 0.0 0
62.50 TRIP1428W62.5 0.30 0.00 0.00 0.0 0.25 217.0 0.0 0
63.00 TRIP1428W63 0.50 0.00 0.05 119.0 0.25 364.0 0.0 0
63.50 TRIP1428W63.5 0.50 0.00 0.05 415.0 0.25 372.0 0.0 0
64.00 TRIP1428W64 0.50 0.00 0.10 314.0 0.25 546.0 0.0 0
64.50 TRIP1428W64.5 0.50 0.00 0.10 533.0 0.25 548.0 0.0 0
65.00 TRIP1428W65 0.28 -0.07 0.15 625.0 0.25 581.0 3.0 36
65.50 TRIP1428W65.5 0.55 0.05 0.20 517.0 0.25 455.0 6.0 6
66.00 TRIP1428W66 0.65 0.15 0.05 519.0 0.25 455.0 11.0 11
66.50 TRIP1428W66.5 0.50 0.00 0.15 223.0 0.25 528.0 10.0 28
67.00 TRIP1428W67 0.60 0.10 0.05 1120.0 0.25 561.0 10.0 26
67.50 TRIP1428W67.5 0.40 0.10 0.10 879.0 0.30 669.0 5.0 28
68.00 TRIP1428W68 0.10 -0.20 0.10 189.0 0.30 656.0 3.0 44
68.50 TRIP1428W68.5 0.09 0.00 0.05 10.0 0.05 32.0 21.0 40
69.00 TRIP1428W69 0.60 0.55 0.05 155.0 0.10 229.0 30.0 41
69.50 TRIP1428W69.5 0.25 0.00 0.05 46.0 0.45 901.0 6.0 31
70.00 TRIP1428W70 0.05 -0.27 0.05 1.0 0.15 1002.0 1.0 57
70.50 TRIP1428W70.5 0.05 -0.40 0.05 1.0 0.15 1466.0 1.0 49
71.00 TRIP1428W71 0.75 0.00 0.05 44.0 0.20 1462.0 8.0 33
71.50 TRIP1428W71.5 1.00 0.00 0.05 753.0 0.25 1602.0 4.0 20
72.00 TRIP1428W72 0.35 -0.40 0.15 668.0 0.40 1615.0 9.0 18
72.50 TRIP1428W72.5 1.00 0.00 0.30 291.0 0.80 1343.0 0.0 0
73.00 TRIP1428W73 1.40 0.05 0.50 123.0 1.35 1038.0 2.0 37
73.50 TRIP1428W73.5 1.55 0.00 0.85 209.0 2.20 987.0 0.0 0
74.00 TRIP1428W74 1.40 -0.55 1.25 144.0 2.40 726.0 5.0 6
74.50 TRIP1428W74.5 2.20 0.00 1.60 43.0 3.40 683.0 0.0 0
75.00 TRIP1428W75 3.64 0.94 1.95 199.0 3.60 577.0 1.0 32
76.00 TRIP1428W76 3.70 0.00 2.80 30.0 4.30 428.0 0.0 0
77.00 TRIP1428W77 5.01 0.41 3.70 396.0 5.60 658.0 40.0 47
78.00 TRIP1428W78 4.84 -0.76 4.80 386.0 6.60 544.0 5.0 29
79.00 TRIP1428W79 8.30 1.60 4.70 129.0 8.60 367.0 17.0 17
80.00 TRIP1428W80 7.40 -0.30 6.00 49.0 8.60 51.0 10.0 22
81.00 TRIP1428W81 7.90 0.00 6.60 10.0 10.30 30.0 0.0 0
82.00 TRIP1428W82 8.65 -0.25 7.50 5.0 11.40 170.0 3.0 53
83.00 TRIP1428W83 9.90 0.00 8.30 1.0 12.30 151.0 0.0 0
84.00 TRIP1428W84 3.90 -7.30 9.90 30.0 13.30 236.0 156.0 25
85.00 TRIP1428W85 12.73 0.93 10.70 50.0 14.40 208.0 2.0 16
86.00 TRIP1428W86 12.60 0.00 11.60 1.0 15.30 25.0 0.0 0
87.00 TRIP1428W87 13.90 0.00 12.10 3.0 16.30 65.0 0.0 0
88.00 TRIP1428W88 14.50 0.00 13.50 2.0 17.30 27.0 0.0 0
89.00 TRIP1428W89 15.60 0.00 14.50 12.0 18.70 20.0 0.0 0
90.00 TRIP1428W90 7.50 -9.00 15.20 31.0 19.70 32.0 48.0 49
91.00 TRIP1428W91 6.00 -11.70 16.40 12.0 20.60 1.0 2.0 3
92.00 TRIP1428W92 19.90 0.90 17.70 45.0 21.60 35.0 15.0 15
93.00 TRIP1428W93 8.60 -11.30 18.40 12.0 22.70 13.0 2.0 5
94.00 TRIP1428W94 22.10 1.20 19.80 52.0 23.00 16.0 15.0 15
95.00 TRIP1428W95 21.50 0.00 20.60 13.0 24.50 40.0 0.0 0
96.00 TRIP1428W96 22.50 0.00 21.50 14.0 25.60 4.0 0.0 0
97.00 TRIP1428W97 23.50 0.00 22.60 13.0 26.70 31.0 0.0 0
98.00 TRIP1428W98 24.50 0.00 23.50 1.0 27.20 1.0 0.0 0
99.00 TRIP1428W99 25.50 0.00 24.00 23.0 28.50 20.0 0.0 0
100.00 TRIP1428W100 26.50 0.00 25.50 1.0 29.70 14.0 0.0 0
101.00 TRIP1428W101 27.50 0.00 26.50 13.0 30.50 40.0 0.0 0
102.00 TRIP1428W102 28.50 0.00 27.50 1.0 31.70 14.0 0.0 0
103.00 TRIP1428W103 15.40 -14.30 28.40 30.0 32.70 66.0 5.0 2
104.00 TRIP1428W104 30.40 0.00 29.50 12.0 33.70 21.0 0.0 0
105.00 TRIP1428W105 31.50 0.00 30.40 20.0 34.60 20.0 0.0 0
110.00 TRIP1428W110 36.50 0.00 36.40 30.0 39.60 20.0 0.0 0