TripAdvisor Inc $84.80

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : TRIP  
Industries : Internet / Internet Information Providers
Last Trade: 84.80
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 84.80
Open: 84.12
Bid: 81.00
Ask: 88.70
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 42%
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TRIP1419D55 28.00 0.00 28.00 219.0 30.70 184.0 0.0 0
60.00 TRIP1419D60 23.20 0.20 23.00 234.0 25.90 227.0 2.0 0
65.00 TRIP1419D65 18.10 0.00 18.10 288.0 20.90 274.0 0.0 0
65.00 TRIP1425D65 18.20 0.00 18.20 279.0 20.90 263.0 0.0 0
70.00 TRIP1419D70 7.90 -5.80 13.70 227.0 15.70 603.0 4.0 4
70.00 TRIP1425D70 13.30 0.00 13.30 282.0 15.90 291.0 0.0 0
72.50 TRIP1419D72.5 10.70 0.00 10.70 449.0 13.20 462.0 0.0 0
72.50 TRIP1425D72.5 10.80 0.00 10.80 259.0 13.50 293.0 0.0 0
74.50 TRIP1419D74.5 4.20 -4.50 8.70 497.0 11.20 462.0 2.0 2
75.00 TRIP1419D75 7.35 -0.85 8.20 654.0 10.00 61.0 2.0 3
75.00 TRIP1425D75 8.40 0.00 8.40 522.0 11.10 467.0 0.0 0
76.00 TRIP1419D76 3.10 -4.60 7.70 461.0 9.00 86.0 13.0 19
76.00 TRIP1425D76 7.50 0.00 7.50 481.0 10.20 456.0 0.0 0
77.00 TRIP1425D77 3.50 -3.20 6.70 469.0 9.30 456.0 1.0 1
77.50 TRIP1419D77.5 4.10 -1.70 5.80 669.0 8.20 665.0 4.0 5
77.50 TRIP1425D77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 TRIP1425D78 5.40 -0.40 5.80 620.0 8.30 606.0 4.0 2
79.00 TRIP1419D79 4.80 0.50 4.30 499.0 6.70 476.0 9.0 64
79.00 TRIP1425D79 6.50 0.00 5.00 729.0 7.60 739.0 4.0 36
80.00 TRIP1419D80 2.60 -2.10 4.70 30.0 5.10 177.0 17.0 67
80.00 TRIP1425D80 2.65 -1.65 4.30 709.0 6.70 667.0 14.0 17
81.00 TRIP1419D81 3.10 0.50 2.60 735.0 4.10 108.0 12.0 102
81.00 TRIP1425D81 2.55 -1.55 4.10 321.0 4.80 55.0 13.0 15
82.00 TRIP1425D82 2.00 -1.40 3.40 310.0 4.10 153.0 7.0 9
82.50 TRIP1419D82.5 2.55 0.00 2.40 119.0 2.70 51.0 74.0 337
82.50 TRIP1425D82.5 2.30 -0.80 3.20 486.0 3.70 69.0 1.0 5
83.00 TRIP1425D83 2.10 -1.00 3.10 39.0 3.40 214.0 8.0 25
84.00 TRIP1419D84 1.10 0.00 1.25 164.0 1.50 162.0 26.0 99
84.00 TRIP1425D84 2.45 0.00 2.50 31.0 2.75 285.0 658.0 210
85.00 TRIP1419D85 0.80 0.00 0.75 26.0 0.90 245.0 143.0 583
85.00 TRIP1425D85 2.02 0.00 2.00 43.0 2.20 293.0 23.0 96
86.00 TRIP1419D86 0.35 0.00 0.35 339.0 0.50 128.0 20.0 92
86.00 TRIP1425D86 1.60 0.00 1.60 10.0 1.75 235.0 7.0 65
87.00 TRIP1425D87 1.35 0.00 0.95 134.0 1.35 196.0 21.0 84
87.50 TRIP1419D87.5 0.15 0.00 0.10 414.0 0.25 442.0 2.0 208
88.00 TRIP1425D88 0.60 -0.10 0.70 962.0 1.05 140.0 6.0 60
89.00 TRIP1419D89 0.20 0.15 0.05 42.0 0.30 886.0 4.0 27
89.00 TRIP1425D89 0.65 0.15 0.55 193.0 0.80 63.0 1.0 2
90.00 TRIP1419D90 0.10 0.00 0.05 81.0 0.15 713.0 10.0 610
90.00 TRIP1425D90 0.60 0.00 0.35 845.0 0.65 241.0 33.0 133
91.00 TRIP1419D91 0.25 0.00 0.05 10.0 0.25 748.0 0.0 0
91.00 TRIP1425D91 0.63 0.00 0.25 758.0 0.50 237.0 10.0 20
92.00 TRIP1425D92 1.60 1.40 0.20 591.0 0.45 317.0 10.0 41
92.50 TRIP1419D92.5 0.09 -0.06 0.10 3.0 0.15 687.0 14.0 1,620
93.00 TRIP1425D93 0.15 0.00 0.15 104.0 0.40 337.0 0.0 0
94.00 TRIP1419D94 0.10 0.00 0.05 514.0 0.10 305.0 0.0 0
94.00 TRIP1425D94 2.65 2.55 0.10 148.0 0.50 498.0 9.0 42
95.00 TRIP1419D95 0.45 0.40 0.05 422.0 0.05 302.0 2.0 168
95.00 TRIP1425D95 0.25 0.10 0.15 15.0 0.35 6.0 1.0 71
96.00 TRIP1419D96 0.10 0.00 0.05 60.0 0.10 269.0 0.0 0
96.00 TRIP1425D96 0.10 0.05 0.05 185.0 0.30 444.0 4.0 14
97.00 TRIP1425D97 0.05 0.00 0.05 10.0 0.30 396.0 0.0 0
97.50 TRIP1419D97.5 0.04 -0.01 0.05 40.0 0.05 301.0 10.0 158
98.00 TRIP1425D98 1.45 1.40 0.05 10.0 0.25 409.0 2.0 2
99.00 TRIP1419D99 0.08 0.03 0.00 0.0 0.05 236.0 1.0 1
99.00 TRIP1425D99 0.86 0.61 0.05 10.0 0.25 371.0 4.0 4
100.00 TRIP1419D100 0.05 0.00 0.05 326.0 0.05 340.0 1.0 790
100.00 TRIP1425D100 0.15 -0.10 0.05 10.0 0.25 382.0 1.0 7
101.00 TRIP1419D101 0.05 0.00 0.00 0.0 0.05 11.0 0.0 0
101.00 TRIP1425D101 0.25 0.00 0.05 10.0 0.25 255.0 0.0 0
102.00 TRIP1419D102 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
102.00 TRIP1425D102 1.50 1.20 0.05 10.0 0.30 423.0 2.0 2
103.00 TRIP1419D103 0.05 0.00 0.00 0.0 0.05 11.0 0.0 0
103.00 TRIP1425D103 8.20 7.85 0.05 10.0 0.35 435.0 5.0 5
104.00 TRIP1425D104 0.61 0.26 0.05 11.0 0.35 353.0 1.0 49
105.00 TRIP1419D105 0.05 0.00 0.05 2.0 0.05 291.0 2.0 909
105.00 TRIP1425D105 0.05 -0.30 0.05 11.0 0.35 456.0 1.0 28
106.00 TRIP1425D106 0.25 -0.10 0.05 11.0 0.35 398.0 14.0 36
107.00 TRIP1425D107 1.35 0.90 0.05 11.0 0.45 673.0 242.0 255
108.00 TRIP1425D108 3.10 2.80 0.05 11.0 0.30 286.0 2.0 74
109.00 TRIP1425D109 0.35 0.10 0.05 11.0 0.25 341.0 10.0 44
110.00 TRIP1419D110 0.05 0.00 0.05 1.0 0.05 320.0 2.0 1,863
110.00 TRIP1425D110 3.96 3.71 0.05 187.0 0.25 268.0 1.0 14
111.00 TRIP1425D111 2.00 1.75 0.05 126.0 0.25 313.0 10.0 38
112.00 TRIP1425D112 1.80 1.55 0.05 21.0 0.25 386.0 20.0 158
113.00 TRIP1425D113 1.20 0.95 0.05 35.0 0.25 271.0 16.0 17
114.00 TRIP1425D114 1.40 1.15 0.05 21.0 0.25 296.0 10.0 24
115.00 TRIP1419D115 0.05 0.00 0.05 365.0 0.05 305.0 5.0 1,289
115.00 TRIP1425D115 0.35 0.10 0.05 14.0 0.25 286.0 3.0 11
116.00 TRIP1425D116 0.60 0.35 0.05 10.0 0.25 283.0 1.0 16
120.00 TRIP1419D120 0.05 0.00 0.05 287.0 0.05 283.0 334.0 261
120.00 TRIP1425D120 0.15 -0.10 0.05 139.0 0.25 303.0 24.0 12
125.00 TRIP1419D125 0.05 0.00 0.05 14.0 0.05 303.0 140.0 153
125.00 TRIP1425D125 0.40 0.15 0.05 11.0 0.25 274.0 10.0 10
130.00 TRIP1419D130 0.01 -0.04 0.05 10.0 0.05 11.0 3.0 2

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TRIP1419P55 0.05 0.00 0.00 0.0 0.05 238.0 0.0 0
60.00 TRIP1419P60 0.05 0.00 0.00 0.0 0.05 236.0 0.0 0
65.00 TRIP1419P65 0.05 0.00 0.00 0.0 0.05 31.0 0.0 0
65.00 TRIP1425P65 0.25 0.00 0.05 10.0 0.25 170.0 0.0 0
70.00 TRIP1419P70 0.05 0.00 0.05 353.0 0.05 31.0 0.0 0
70.00 TRIP1425P70 0.45 0.40 0.05 1.0 0.25 307.0 37.0 55
72.50 TRIP1419P72.5 0.05 0.00 0.10 319.0 0.05 42.0 0.0 0
72.50 TRIP1425P72.5 0.05 0.00 0.05 37.0 0.30 464.0 0.0 0
74.50 TRIP1419P74.5 0.15 0.00 0.10 2.0 0.15 370.0 2.0 50
75.00 TRIP1419P75 0.35 0.20 0.05 458.0 0.15 670.0 10.0 59
75.00 TRIP1425P75 1.00 0.90 0.10 376.0 0.30 337.0 12.0 61
76.00 TRIP1419P76 0.90 0.70 0.05 129.0 0.20 601.0 28.0 21
76.00 TRIP1425P76 1.10 0.95 0.15 262.0 0.35 223.0 5.0 6
77.00 TRIP1425P77 1.45 1.20 0.25 151.0 0.50 456.0 29.0 30
77.50 TRIP1419P77.5 1.20 0.95 0.05 560.0 0.25 850.0 5.0 48
77.50 TRIP1425P77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 TRIP1425P78 2.00 1.65 0.35 34.0 0.60 209.0 3.0 1,009
79.00 TRIP1419P79 0.50 0.45 0.05 198.0 0.10 446.0 46.0 196
79.00 TRIP1425P79 0.59 0.00 0.45 95.0 0.75 737.0 10.0 28
80.00 TRIP1419P80 0.09 0.00 0.05 59.0 0.15 552.0 38.0 559
80.00 TRIP1425P80 0.65 0.00 0.60 219.0 0.95 711.0 11.0 435
81.00 TRIP1419P81 0.60 0.55 0.05 386.0 0.20 680.0 98.0 122
81.00 TRIP1425P81 1.60 0.80 0.80 90.0 1.15 736.0 10.0 41
82.00 TRIP1425P82 3.50 2.45 1.00 62.0 1.35 369.0 12.0 12
82.50 TRIP1419P82.5 0.30 0.00 0.20 215.0 0.30 101.0 25.0 355
82.50 TRIP1425P82.5 2.75 1.60 1.15 57.0 1.50 255.0 22.0 73
83.00 TRIP1425P83 1.75 0.00 1.35 31.0 1.75 360.0 5.0 6
84.00 TRIP1419P84 0.65 0.00 0.50 272.0 0.70 195.0 72.0 59
84.00 TRIP1425P84 2.25 0.00 1.75 21.0 2.05 284.0 6.0 20
85.00 TRIP1419P85 1.90 0.00 0.95 45.0 1.10 29.0 50.0 479
85.00 TRIP1425P85 2.35 0.00 2.20 10.0 2.55 300.0 31.0 68
86.00 TRIP1419P86 1.75 0.00 1.55 156.0 2.95 500.0 24.0 106
86.00 TRIP1425P86 2.90 0.00 2.75 31.0 3.10 287.0 20.0 28
87.00 TRIP1425P87 3.10 -0.30 3.30 246.0 4.00 545.0 10.0 52
87.50 TRIP1419P87.5 2.95 0.00 2.80 10.0 4.40 428.0 1.0 702
88.00 TRIP1425P88 4.50 0.50 4.00 415.0 5.50 830.0 9.0 8
89.00 TRIP1419P89 3.30 0.00 3.30 525.0 5.80 451.0 0.0 0
89.00 TRIP1425P89 4.70 0.90 3.80 863.0 6.30 803.0 8.0 12
90.00 TRIP1419P90 5.93 0.00 5.10 20.0 6.00 704.0 30.0 1,131
90.00 TRIP1425P90 6.05 0.00 5.60 190.0 7.20 769.0 30.0 15
91.00 TRIP1419P91 5.30 0.00 5.30 510.0 7.80 402.0 0.0 0
91.00 TRIP1425P91 5.50 0.00 5.50 801.0 8.10 710.0 0.0 0
92.00 TRIP1425P92 8.20 1.70 6.50 759.0 9.10 702.0 1.0 3
92.50 TRIP1419P92.5 7.70 0.00 7.60 31.0 9.30 761.0 21.0 780
93.00 TRIP1425P93 2.25 -5.25 7.50 478.0 10.00 473.0 82.0 83
94.00 TRIP1419P94 8.20 0.00 8.20 509.0 10.90 372.0 0.0 0
94.00 TRIP1425P94 3.15 -5.25 8.40 476.0 11.00 458.0 2.0 46
95.00 TRIP1419P95 10.10 0.00 10.00 88.0 11.30 317.0 15.0 287
95.00 TRIP1425P95 3.65 -5.75 9.40 439.0 11.90 479.0 2.0 23
96.00 TRIP1419P96 10.30 0.00 10.30 422.0 12.90 206.0 0.0 0
96.00 TRIP1425P96 9.10 -1.30 10.40 418.0 12.90 469.0 10.0 79
97.00 TRIP1425P97 6.80 -4.60 11.40 407.0 13.90 385.0 10.0 17
97.50 TRIP1419P97.5 12.66 0.00 11.90 586.0 14.30 554.0 13.0 72
98.00 TRIP1425P98 5.00 -7.30 12.30 525.0 15.00 577.0 12.0 162
99.00 TRIP1419P99 13.30 0.00 13.30 206.0 16.00 203.0 0.0 0
99.00 TRIP1425P99 2.65 -10.65 13.30 517.0 15.90 490.0 64.0 158
100.00 TRIP1419P100 14.30 0.00 15.00 75.0 16.40 538.0 5.0 1,106
100.00 TRIP1425P100 16.00 1.70 14.30 423.0 16.90 478.0 3.0 47
101.00 TRIP1419P101 15.30 0.00 15.30 125.0 17.50 117.0 0.0 0
101.00 TRIP1425P101 18.27 2.97 15.30 419.0 17.80 436.0 5.0 26
102.00 TRIP1419P102 16.20 0.00 16.20 125.0 18.90 102.0 0.0 0
102.00 TRIP1425P102 7.00 -9.30 16.30 382.0 18.80 396.0 5.0 15
103.00 TRIP1419P103 17.30 0.00 17.30 80.0 19.50 65.0 0.0 0
103.00 TRIP1425P103 20.23 2.93 17.30 499.0 20.00 601.0 5.0 307
104.00 TRIP1425P104 5.60 -12.70 18.30 381.0 20.80 411.0 2.0 41
105.00 TRIP1419P105 20.20 0.00 20.10 27.0 21.40 92.0 15.0 421
105.00 TRIP1425P105 5.50 -13.80 19.30 320.0 21.80 263.0 1.0 96
106.00 TRIP1425P106 4.60 -15.70 20.30 331.0 22.90 213.0 58.0 58
107.00 TRIP1425P107 5.10 -16.20 21.30 301.0 23.80 167.0 25.0 25
108.00 TRIP1425P108 22.30 0.00 22.30 147.0 24.80 159.0 0.0 0
109.00 TRIP1425P109 23.30 0.00 23.30 156.0 25.80 161.0 0.0 0
110.00 TRIP1419P110 26.00 1.80 24.20 568.0 26.80 397.0 1.0 699
110.00 TRIP1425P110 24.30 0.00 24.30 144.0 27.00 169.0 0.0 0
111.00 TRIP1425P111 25.30 0.00 25.30 58.0 27.80 68.0 0.0 0
112.00 TRIP1425P112 26.30 0.00 26.30 42.0 28.90 54.0 0.0 0
113.00 TRIP1425P113 27.30 0.00 27.30 88.0 30.00 85.0 0.0 0
114.00 TRIP1425P114 28.30 0.00 28.30 76.0 30.80 79.0 0.0 0
115.00 TRIP1419P115 16.85 -13.15 30.00 40.0 31.40 130.0 2.0 25
115.00 TRIP1425P115 29.30 0.00 29.30 31.0 31.80 37.0 0.0 0
116.00 TRIP1425P116 30.30 0.00 30.30 31.0 32.80 37.0 0.0 0
120.00 TRIP1419P120 22.00 -12.00 34.00 132.0 37.40 147.0 1.0 1
120.00 TRIP1425P120 34.20 0.00 34.30 54.0 37.30 46.0 0.0 0
125.00 TRIP1419P125 38.60 0.00 38.60 1.0 42.60 12.0 0.0 0
125.00 TRIP1425P125 38.80 0.00 38.80 13.0 42.40 84.0 0.0 0
130.00 TRIP1419P130 43.60 0.00 43.60 1.0 47.60 11.0 0.0 0
Trading Center