TripAdvisor Inc $95.22

down -4.10


15/9/2014 04:15 PM  |  NASDAQ : TRIP  
Industries : Internet / Internet Information Providers
Last Trade: 95.22
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: -4.10 (-4.13 %)
Prev Close: 99.32
Open: 99.23
Bid: 95.22
Ask: 95.25
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 13%
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TRIP1420I40 49.30 -4.10 53.40 11.0 56.90 11.0 1.0 1
45.00 TRIP1420I45 48.40 0.00 48.40 11.0 51.80 11.0 0.0 0
50.00 TRIP1420I50 47.56 4.16 43.40 11.0 46.80 31.0 1.0 8
55.00 TRIP1420I55 38.40 0.00 38.40 11.0 41.80 11.0 0.0 0
60.00 TRIP1420I60 49.10 15.00 34.10 417.0 36.80 463.0 38.0 62
65.00 TRIP1420I65 19.70 -9.30 29.00 427.0 31.70 441.0 38.0 54
67.50 TRIP1420I67.5 23.40 -3.10 26.50 457.0 29.20 473.0 1.0 3
70.00 TRIP1420I70 25.40 0.00 25.00 11.0 26.70 461.0 2.0 28
72.50 TRIP1420I72.5 17.80 -3.80 21.60 397.0 24.20 451.0 1.0 4
74.50 TRIP1420I74.5 19.30 0.00 19.30 11.0 22.20 42.0 0.0 0
75.00 TRIP1420I75 21.66 2.46 19.20 337.0 21.80 401.0 1.0 15
76.00 TRIP1420I76 18.20 0.00 18.20 11.0 20.10 11.0 0.0 0
77.50 TRIP1420I77.5 20.80 4.20 16.60 501.0 19.30 674.0 47.0 88
79.00 TRIP1420I79 19.30 4.20 15.10 430.0 17.80 704.0 159.0 152
80.00 TRIP1420I80 17.56 3.46 14.10 683.0 16.10 438.0 1.0 66
80.00 TRIP1426I80 14.10 0.00 14.10 635.0 16.70 579.0 0.0 0
81.00 TRIP1420I81 12.90 0.00 12.90 44.0 15.80 285.0 0.0 0
81.00 TRIP1426I81 13.00 0.00 13.00 160.0 15.80 276.0 0.0 0
82.00 TRIP1426I82 11.80 0.00 11.80 109.0 14.80 252.0 0.0 0
82.50 TRIP1420I82.5 15.95 4.25 11.70 580.0 14.40 715.0 5.0 96
83.00 TRIP1426I83 11.00 0.00 11.00 111.0 13.80 250.0 0.0 0
84.00 TRIP1420I84 10.20 0.00 10.20 136.0 12.10 327.0 0.0 0
84.00 TRIP1426I84 20.00 9.90 10.10 160.0 13.00 278.0 1.0 1
85.00 TRIP1420I85 14.00 4.80 9.20 781.0 11.90 896.0 1.0 254
85.00 TRIP1426I85 9.30 0.00 9.30 177.0 12.00 280.0 0.0 0
86.00 TRIP1420I86 8.30 0.00 8.30 195.0 10.90 339.0 0.0 0
86.00 TRIP1426I86 8.50 0.00 8.50 145.0 11.00 280.0 0.0 0
87.00 TRIP1426I87 7.70 0.00 7.70 352.0 10.20 492.0 0.0 0
87.50 TRIP1420I87.5 12.80 5.20 7.60 136.0 8.00 47.0 1.0 244
88.00 TRIP1426I88 6.70 0.00 6.70 819.0 9.20 831.0 0.0 0
89.00 TRIP1420I89 5.50 0.00 5.50 446.0 7.30 543.0 0.0 0
89.00 TRIP1426I89 6.00 0.00 6.00 750.0 8.20 911.0 0.0 0
90.00 TRIP1420I90 5.50 0.00 5.40 63.0 6.40 851.0 12.0 432
90.00 TRIP1426I90 5.20 0.00 5.20 753.0 7.50 974.0 0.0 0
91.00 TRIP1420I91 4.20 0.00 4.20 526.0 5.40 810.0 0.0 0
91.00 TRIP1426I91 4.30 0.00 4.30 646.0 6.80 1002.0 0.0 0
92.00 TRIP1426I92 6.20 2.10 4.10 324.0 6.20 1040.0 1.0 13
92.50 TRIP1420I92.5 4.70 0.00 3.20 163.0 3.60 105.0 179.0 2,297
93.00 TRIP1426I93 6.50 3.00 3.50 241.0 4.40 819.0 46.0 45
94.00 TRIP1420I94 6.00 3.80 2.20 465.0 2.50 132.0 9.0 9
94.00 TRIP1426I94 11.15 8.25 2.90 248.0 3.30 280.0 2.0 2
95.00 TRIP1420I95 2.15 0.33 1.65 236.0 1.85 86.0 145.0 2,033
95.00 TRIP1426I95 2.95 0.00 2.40 214.0 2.60 9.0 36.0 19
96.00 TRIP1420I96 1.65 0.00 1.20 350.0 1.40 242.0 32.0 46
96.00 TRIP1426I96 9.40 7.55 1.85 612.0 2.30 886.0 2.0 2
97.00 TRIP1426I97 3.30 1.80 1.50 355.0 1.90 915.0 3.0 15
97.50 TRIP1420I97.5 0.87 0.00 0.75 10.0 0.85 165.0 110.0 408
98.00 TRIP1426I98 1.45 0.00 1.20 10.0 1.50 842.0 1.0 273
99.00 TRIP1420I99 0.45 0.00 0.40 473.0 0.50 257.0 104.0 214
99.00 TRIP1426I99 1.95 1.15 0.80 948.0 1.30 1000.0 7.0 41
100.00 TRIP1420I100 0.34 0.00 0.25 781.0 0.40 673.0 340.0 3,427
100.00 TRIP1426I100 1.50 0.00 0.65 470.0 1.00 864.0 3.0 255
101.00 TRIP1420I101 0.22 0.00 0.15 980.0 0.30 600.0 4.0 132
101.00 TRIP1426I101 0.75 0.00 0.50 450.0 0.80 584.0 36.0 93
102.00 TRIP1420I102 0.10 0.00 0.10 511.0 0.20 410.0 442.0 964
102.00 TRIP1426I102 0.65 0.30 0.35 621.0 0.85 1016.0 3.0 31
103.00 TRIP1420I103 0.14 0.00 0.05 721.0 0.15 384.0 34.0 104
103.00 TRIP1426I103 0.45 0.00 0.30 172.0 0.95 768.0 4.0 16
104.00 TRIP1420I104 0.09 0.00 0.05 127.0 0.15 276.0 41.0 121
104.00 TRIP1426I104 1.00 0.80 0.20 331.0 0.60 670.0 2.0 20
105.00 TRIP1420I105 0.10 0.00 0.05 18.0 0.10 359.0 62.0 1,078
105.00 TRIP1426I105 0.25 0.00 0.15 163.0 0.30 267.0 34.0 115
106.00 TRIP1420I106 0.05 0.00 0.05 21.0 0.10 403.0 99.0 264
106.00 TRIP1426I106 0.40 0.30 0.10 296.0 0.40 463.0 1.0 5
107.00 TRIP1420I107 0.10 0.05 0.05 578.0 0.05 47.0 6.0 31
107.00 TRIP1426I107 0.30 0.20 0.10 31.0 0.35 512.0 3.0 113
108.00 TRIP1420I108 0.12 0.00 0.05 20.0 0.10 237.0 10.0 66
108.00 TRIP1426I108 0.25 0.20 0.05 167.0 0.40 714.0 3.0 34
109.00 TRIP1420I109 1.10 0.85 0.05 34.0 0.25 384.0 3.0 16
109.00 TRIP1426I109 1.10 1.05 0.05 279.0 0.35 642.0 1.0 1
110.00 TRIP1420I110 0.06 0.04 0.05 5.0 0.05 101.0 3.0 1,659
110.00 TRIP1426I110 0.70 0.65 0.05 5.0 0.35 607.0 3.0 3
111.00 TRIP1420I111 0.08 0.00 0.10 353.0 0.10 297.0 10.0 55
111.00 TRIP1426I111 1.30 1.00 0.10 1839.0 0.30 596.0 3.0 6
112.00 TRIP1420I112 0.35 0.20 0.05 884.0 0.15 354.0 3.0 34
112.00 TRIP1426I112 0.05 -0.20 0.05 2252.0 0.25 311.0 3.0 3
113.00 TRIP1420I113 0.60 0.45 0.05 449.0 0.15 326.0 26.0 26
113.00 TRIP1426I113 0.05 -0.20 0.05 1.0 0.25 445.0 3.0 3
114.00 TRIP1426I114 0.30 0.00 0.05 1903.0 0.30 503.0 0.0 0
115.00 TRIP1420I115 0.02 -0.08 0.05 60.0 0.10 250.0 31.0 2,256
115.00 TRIP1426I115 0.25 0.00 0.05 1299.0 0.25 416.0 0.0 0
116.00 TRIP1426I116 0.25 0.00 0.05 204.0 0.25 437.0 0.0 0
117.00 TRIP1426I117 0.25 0.00 0.05 66.0 0.25 429.0 0.0 0
118.00 TRIP1426I118 0.25 0.00 0.05 11.0 0.25 432.0 0.0 0
119.00 TRIP1426I119 0.25 0.00 0.05 179.0 0.25 362.0 0.0 0
120.00 TRIP1420I120 0.03 -0.02 0.05 439.0 0.05 245.0 2.0 236
120.00 TRIP1426I120 0.25 0.00 0.05 15.0 0.25 362.0 0.0 0
125.00 TRIP1420I125 0.15 0.05 0.05 20.0 0.10 410.0 102.0 238
125.00 TRIP1426I125 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
130.00 TRIP1420I130 0.05 -0.05 0.05 33.0 0.10 341.0 45.0 129
130.00 TRIP1426I130 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
135.00 TRIP1420I135 0.05 -0.05 0.05 5.0 0.10 343.0 7.0 229
135.00 TRIP1426I135 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
140.00 TRIP1420I140 0.03 -0.07 0.05 10.0 0.10 219.0 2.0 93
140.00 TRIP1426I140 0.25 0.00 0.00 0.0 0.25 175.0 0.0 0
145.00 TRIP1420I145 0.35 0.25 0.05 2276.0 0.10 139.0 1.0 32
145.00 TRIP1426I145 0.25 0.00 0.00 0.0 0.25 175.0 0.0 0
150.00 TRIP1420I150 0.14 0.04 0.05 11.0 0.10 223.0 2.0 47
150.00 TRIP1426I150 0.30 0.00 0.00 0.0 0.30 201.0 0.0 0
155.00 TRIP1420I155 0.20 0.10 0.05 613.0 0.10 136.0 2.0 41
160.00 TRIP1420I160 0.05 -0.05 0.05 1.0 0.10 141.0 17.0 42

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TRIP1420U40 0.05 -0.05 0.05 31.0 0.10 140.0 4.0 14
45.00 TRIP1420U45 0.05 -0.05 0.05 1.0 0.10 141.0 24.0 42
50.00 TRIP1420U50 0.05 -0.05 0.05 25.0 0.10 326.0 4.0 117
55.00 TRIP1420U55 0.03 -0.07 0.05 1.0 0.10 107.0 1.0 33
60.00 TRIP1420U60 0.05 -0.05 0.05 4.0 0.10 347.0 20.0 245
65.00 TRIP1420U65 0.02 -0.08 0.05 10.0 0.10 213.0 4.0 89
67.50 TRIP1420U67.5 0.15 0.05 0.05 1341.0 0.10 406.0 3.0 103
70.00 TRIP1420U70 0.05 0.00 0.05 24.0 0.05 37.0 35.0 298
72.50 TRIP1420U72.5 0.05 -0.05 0.05 2.0 0.10 382.0 4.0 116
74.50 TRIP1420U74.5 0.05 -0.05 0.05 14.0 0.10 143.0 5.0 5
75.00 TRIP1420U75 0.02 -0.08 0.05 13.0 0.10 335.0 13.0 346
76.00 TRIP1420U76 0.10 0.00 0.05 11.0 0.10 150.0 0.0 0
77.50 TRIP1420U77.5 0.09 0.04 0.05 411.0 0.05 79.0 2.0 769
79.00 TRIP1420U79 0.10 0.00 0.05 1193.0 0.10 261.0 0.0 0
80.00 TRIP1420U80 0.05 0.00 0.05 1.0 0.05 95.0 2.0 538
80.00 TRIP1426U80 0.25 0.00 0.10 1.0 0.25 646.0 0.0 0
81.00 TRIP1420U81 0.25 0.05 0.05 1236.0 0.20 340.0 2.0 2
81.00 TRIP1426U81 0.25 0.00 0.05 770.0 0.25 581.0 0.0 0
82.00 TRIP1426U82 0.25 0.00 0.10 190.0 0.25 544.0 0.0 0
82.50 TRIP1420U82.5 0.05 -0.10 0.05 1.0 0.15 586.0 26.0 697
83.00 TRIP1426U83 0.25 0.00 0.05 1547.0 0.25 548.0 0.0 0
84.00 TRIP1420U84 0.06 0.00 0.05 407.0 0.10 567.0 4.0 30
84.00 TRIP1426U84 0.25 0.00 0.05 498.0 0.25 263.0 0.0 0
85.00 TRIP1420U85 0.10 -0.10 0.05 21.0 0.20 658.0 1.0 485
85.00 TRIP1426U85 0.27 -0.03 0.05 202.0 0.30 605.0 10.0 10
86.00 TRIP1420U86 0.10 -0.10 0.05 1199.0 0.20 432.0 5.0 45
86.00 TRIP1426U86 0.30 0.00 0.05 10.0 0.35 528.0 1.0 3
87.00 TRIP1426U87 0.35 0.00 0.05 10.0 0.45 571.0 16.0 0
87.50 TRIP1420U87.5 0.10 0.00 0.05 1167.0 0.20 383.0 51.0 700
88.00 TRIP1426U88 0.45 0.40 0.05 1766.0 0.60 604.0 3.0 3
89.00 TRIP1420U89 0.20 0.00 0.15 705.0 0.30 230.0 25.0 177
89.00 TRIP1426U89 0.62 0.52 0.10 1708.0 0.75 742.0 6.0 213
90.00 TRIP1420U90 0.33 0.00 0.30 11.0 0.40 228.0 108.0 1,023
90.00 TRIP1426U90 0.75 0.00 0.55 1165.0 1.00 830.0 1.0 20
91.00 TRIP1420U91 0.41 0.00 0.35 938.0 0.50 141.0 410.0 31
91.00 TRIP1426U91 1.01 0.00 0.65 1384.0 1.25 862.0 382.0 3
92.00 TRIP1426U92 1.30 0.00 1.00 1020.0 1.30 171.0 2.0 104
92.50 TRIP1420U92.5 0.74 0.00 0.65 435.0 0.80 195.0 114.0 1,130
93.00 TRIP1426U93 1.30 0.00 1.30 990.0 1.60 243.0 17.0 19
94.00 TRIP1420U94 1.20 0.00 1.10 31.0 1.25 268.0 119.0 319
94.00 TRIP1426U94 1.55 0.00 1.55 945.0 2.00 268.0 0.0 0
95.00 TRIP1420U95 1.55 0.00 1.50 138.0 1.65 229.0 254.0 1,473
95.00 TRIP1426U95 1.40 -0.65 2.05 952.0 2.45 291.0 1.0 46
96.00 TRIP1420U96 1.90 0.00 1.90 863.0 2.15 266.0 207.0 293
96.00 TRIP1426U96 3.30 0.00 2.45 784.0 2.95 182.0 3.0 37
97.00 TRIP1426U97 3.30 0.00 3.00 796.0 3.60 369.0 2.0 408
97.50 TRIP1420U97.5 3.09 0.00 2.95 30.0 3.20 347.0 578.0 3,320
98.00 TRIP1426U98 2.65 -1.05 3.70 298.0 4.30 469.0 7.0 19
99.00 TRIP1420U99 3.60 0.00 3.60 462.0 4.50 661.0 3.0 634
99.00 TRIP1426U99 3.43 -0.77 4.20 766.0 5.00 337.0 8.0 35
100.00 TRIP1420U100 5.20 0.00 4.70 326.0 5.40 451.0 16.0 1,045
100.00 TRIP1426U100 5.70 0.00 4.90 303.0 6.10 518.0 11.0 30
101.00 TRIP1420U101 3.10 -2.10 5.20 708.0 6.30 269.0 21.0 72
101.00 TRIP1426U101 4.80 0.10 4.70 931.0 7.40 576.0 8.0 20
102.00 TRIP1420U102 4.90 -0.50 5.40 881.0 7.60 408.0 12.0 63
102.00 TRIP1426U102 4.20 -1.60 5.80 915.0 8.30 540.0 20.0 21
103.00 TRIP1420U103 5.40 -0.90 6.30 881.0 8.90 503.0 6.0 21
103.00 TRIP1426U103 6.60 0.00 6.60 929.0 9.30 567.0 0.0 0
104.00 TRIP1420U104 7.36 0.06 7.30 860.0 9.90 570.0 5.0 47
104.00 TRIP1426U104 4.00 -3.60 7.60 825.0 10.10 433.0 5.0 15
105.00 TRIP1420U105 7.30 -1.10 8.40 881.0 10.90 591.0 1.0 311
105.00 TRIP1426U105 8.50 0.00 8.50 165.0 11.20 302.0 0.0 0
106.00 TRIP1420U106 4.30 -5.10 9.40 881.0 12.00 509.0 5.0 3
106.00 TRIP1426U106 9.50 0.00 9.50 165.0 12.20 280.0 0.0 0
107.00 TRIP1420U107 11.50 0.00 10.30 881.0 12.10 107.0 2.0 18
107.00 TRIP1426U107 6.78 -3.62 10.40 825.0 13.20 492.0 10.0 20
108.00 TRIP1420U108 10.00 -1.30 11.30 881.0 13.10 59.0 20.0 20
108.00 TRIP1426U108 6.50 -5.00 11.50 825.0 14.00 432.0 4.0 4
109.00 TRIP1420U109 12.30 0.00 12.30 163.0 14.10 77.0 0.0 0
109.00 TRIP1426U109 12.30 0.00 12.30 152.0 15.20 167.0 0.0 0
110.00 TRIP1420U110 11.91 -1.39 13.30 881.0 15.10 131.0 1.0 105
110.00 TRIP1426U110 13.30 0.00 13.30 152.0 16.20 167.0 0.0 0
111.00 TRIP1420U111 9.40 -4.90 14.30 81.0 16.10 43.0 1.0 1
111.00 TRIP1426U111 14.40 0.00 14.40 138.0 17.30 280.0 0.0 0
112.00 TRIP1420U112 15.20 0.00 15.20 81.0 17.80 128.0 0.0 0
112.00 TRIP1426U112 16.30 1.00 15.30 825.0 17.90 425.0 4.0 0
113.00 TRIP1420U113 10.00 -6.30 16.30 691.0 18.80 365.0 4.0 12
113.00 TRIP1426U113 16.20 0.00 16.20 164.0 18.90 282.0 0.0 0
114.00 TRIP1426U114 17.40 0.00 17.40 148.0 19.90 255.0 0.0 0
115.00 TRIP1420U115 17.82 -0.38 18.20 608.0 20.80 364.0 10.0 53
115.00 TRIP1426U115 19.30 1.00 18.30 814.0 20.90 432.0 5.0 0
116.00 TRIP1426U116 19.20 0.00 19.20 161.0 21.90 276.0 0.0 0
117.00 TRIP1426U117 21.30 1.00 20.30 742.0 22.80 344.0 5.0 0
118.00 TRIP1426U118 22.30 1.00 21.30 680.0 23.80 364.0 2.0 0
119.00 TRIP1426U119 22.30 0.00 22.30 33.0 24.90 172.0 0.0 0
120.00 TRIP1420U120 21.80 -1.50 23.30 567.0 25.80 303.0 2.0 2
120.00 TRIP1426U120 23.30 0.00 23.30 31.0 25.90 171.0 0.0 0
125.00 TRIP1420U125 30.50 2.30 28.20 11.0 30.80 16.0 3.0 10
125.00 TRIP1426U125 28.40 0.00 28.40 33.0 31.10 172.0 0.0 0
130.00 TRIP1420U130 30.00 -3.20 33.20 557.0 36.00 343.0 8.0 3
130.00 TRIP1426U130 33.20 0.00 33.20 13.0 36.00 27.0 0.0 0
135.00 TRIP1420U135 38.30 0.00 38.30 11.0 40.80 11.0 0.0 0
135.00 TRIP1426U135 38.20 0.00 38.20 13.0 41.00 27.0 0.0 0
140.00 TRIP1420U140 43.20 0.00 43.20 11.0 45.30 11.0 0.0 0
140.00 TRIP1426U140 43.30 0.00 43.30 13.0 46.50 13.0 0.0 0
145.00 TRIP1420U145 48.20 0.00 48.20 11.0 50.30 11.0 0.0 0
145.00 TRIP1426U145 47.70 0.00 47.70 10.0 50.90 10.0 0.0 0
150.00 TRIP1420U150 53.20 0.00 53.20 11.0 55.30 11.0 0.0 0
150.00 TRIP1426U150 52.60 0.00 52.60 10.0 55.90 10.0 0.0 0
155.00 TRIP1420U155 58.30 0.00 58.30 11.0 60.90 11.0 0.0 0
160.00 TRIP1420U160 63.20 0.00 63.20 11.0 65.30 11.0 0.0 0
Trading Center