TripAdvisor Inc $85.77

up +0.97


22/4/2014 08:10 PM  |  NASDAQ : TRIP  
Industries : Internet / Internet Information Providers
Last Trade: 85.77
Trade Time: Apr 22 08:10 PM Eastern Daylight Time
Change: 0.97 (1.14 %)
Prev Close: 84.80
Open: 85.11
Bid: 85.74
Ask: 85.77
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 48%
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 TRIP1425D65 18.70 0.00 19.90 81.0 22.40 163.0 0.0 0
70.00 TRIP1425D70 13.90 0.00 14.90 371.0 17.40 537.0 0.0 0
72.50 TRIP1425D72.5 11.40 0.00 12.40 354.0 14.90 538.0 0.0 0
75.00 TRIP1425D75 8.90 0.00 10.00 425.0 12.40 574.0 0.0 0
76.00 TRIP1425D76 8.00 0.00 9.00 451.0 11.50 559.0 0.0 0
77.00 TRIP1425D77 3.50 -3.50 7.90 393.0 10.50 580.0 1.0 1
77.50 TRIP1425D77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 TRIP1425D78 5.40 -0.70 7.00 405.0 9.50 587.0 4.0 2
79.00 TRIP1425D79 6.50 1.30 6.00 253.0 8.50 604.0 4.0 36
80.00 TRIP1425D80 2.65 -1.75 5.10 268.0 7.50 624.0 14.0 17
81.00 TRIP1425D81 6.10 2.50 4.70 118.0 6.60 722.0 1.0 15
82.00 TRIP1425D82 2.00 -1.00 3.40 404.0 5.60 519.0 7.0 9
82.50 TRIP1425D82.5 2.30 -0.45 2.50 597.0 5.20 844.0 1.0 5
83.00 TRIP1425D83 2.10 -0.25 2.95 171.0 3.70 428.0 8.0 25
84.00 TRIP1425D84 3.10 1.05 2.20 439.0 2.85 803.0 5.0 347
85.00 TRIP1425D85 1.90 0.50 1.70 78.0 1.95 173.0 30.0 172
86.00 TRIP1425D86 1.29 0.24 1.20 30.0 1.35 31.0 12.0 78
87.00 TRIP1425D87 1.75 1.15 0.75 239.0 1.05 849.0 17.0 87
88.00 TRIP1425D88 0.65 0.05 0.50 91.0 0.75 998.0 4.0 89
89.00 TRIP1425D89 0.45 0.15 0.30 156.0 0.45 121.0 4.0 103
90.00 TRIP1425D90 0.30 -0.05 0.20 64.0 0.35 380.0 7.0 195
91.00 TRIP1425D91 0.15 0.00 0.10 202.0 0.30 832.0 100.0 134
92.00 TRIP1425D92 0.15 0.00 0.05 140.0 0.25 827.0 5.0 44
93.00 TRIP1425D93 0.05 0.00 0.05 10.0 0.25 764.0 0.0 0
94.00 TRIP1425D94 2.65 2.40 0.05 242.0 0.25 744.0 9.0 42
95.00 TRIP1425D95 0.25 0.00 0.05 82.0 0.25 335.0 15.0 71
96.00 TRIP1425D96 0.10 -0.15 0.05 185.0 0.25 446.0 4.0 14
97.00 TRIP1425D97 0.25 0.00 0.05 10.0 0.25 336.0 0.0 0
98.00 TRIP1425D98 1.45 1.20 0.05 10.0 0.25 440.0 2.0 2
99.00 TRIP1425D99 0.15 -0.05 0.15 4.0 0.25 376.0 4.0 4
100.00 TRIP1425D100 0.15 -0.10 0.05 10.0 0.25 415.0 1.0 7
101.00 TRIP1425D101 0.25 0.00 0.05 10.0 0.25 208.0 0.0 0
102.00 TRIP1425D102 1.50 1.25 0.05 10.0 0.25 201.0 2.0 2
103.00 TRIP1425D103 8.20 7.95 0.05 10.0 0.25 214.0 5.0 5
104.00 TRIP1425D104 0.61 0.36 0.05 11.0 0.25 150.0 1.0 49
105.00 TRIP1425D105 0.05 -0.20 0.05 11.0 0.05 2.0 1.0 28
106.00 TRIP1425D106 0.25 0.00 0.05 11.0 0.05 2.0 14.0 36
107.00 TRIP1425D107 1.35 1.10 0.05 11.0 0.25 340.0 242.0 255
108.00 TRIP1425D108 3.10 2.85 0.05 11.0 0.25 174.0 2.0 74
109.00 TRIP1425D109 0.35 0.10 0.05 11.0 0.25 214.0 10.0 44
110.00 TRIP1425D110 3.96 3.71 0.05 187.0 0.25 124.0 1.0 14
111.00 TRIP1425D111 2.00 1.75 0.05 126.0 0.25 237.0 10.0 38
112.00 TRIP1425D112 1.80 1.55 0.05 21.0 0.25 414.0 20.0 158
113.00 TRIP1425D113 1.20 0.95 0.05 35.0 0.25 327.0 16.0 17
114.00 TRIP1425D114 1.40 1.15 0.05 21.0 0.25 312.0 10.0 24
115.00 TRIP1425D115 0.35 0.10 0.05 14.0 0.25 327.0 3.0 11
116.00 TRIP1425D116 0.60 0.35 0.05 10.0 0.25 323.0 1.0 16
120.00 TRIP1425D120 0.15 -0.10 0.05 139.0 0.25 298.0 24.0 12
125.00 TRIP1425D125 0.40 0.15 0.05 11.0 0.25 323.0 10.0 10

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 TRIP1425P65 0.25 0.00 0.05 10.0 0.25 204.0 0.0 0
70.00 TRIP1425P70 0.45 0.20 0.05 1.0 0.25 390.0 37.0 55
72.50 TRIP1425P72.5 0.25 0.00 0.05 37.0 0.25 390.0 0.0 0
75.00 TRIP1425P75 0.19 -0.06 0.05 72.0 0.15 57.0 5.0 61
76.00 TRIP1425P76 1.10 1.05 0.05 1.0 0.20 295.0 5.0 6
77.00 TRIP1425P77 0.15 0.10 0.05 1.0 0.20 515.0 9.0 39
77.50 TRIP1425P77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 TRIP1425P78 2.00 1.95 0.10 1.0 0.25 495.0 3.0 1,009
79.00 TRIP1425P79 0.21 0.06 0.05 91.0 0.25 559.0 5.0 28
80.00 TRIP1425P80 0.17 -0.15 0.05 342.0 0.20 203.0 2.0 412
81.00 TRIP1425P81 0.50 0.00 0.10 405.0 0.30 378.0 11.0 46
82.00 TRIP1425P82 0.39 -0.16 0.20 396.0 0.45 535.0 4.0 31
82.50 TRIP1425P82.5 0.45 -0.35 0.25 213.0 0.50 248.0 2.0 86
83.00 TRIP1425P83 1.75 1.00 0.30 388.0 0.55 241.0 5.0 11
84.00 TRIP1425P84 0.84 -0.71 0.60 238.0 0.80 257.0 4.0 31
85.00 TRIP1425P85 0.92 -1.13 0.95 84.0 1.15 280.0 19.0 117
86.00 TRIP1425P86 1.55 -0.51 1.40 64.0 1.70 365.0 5.0 199
87.00 TRIP1425P87 1.98 -1.02 1.95 126.0 2.30 319.0 5.0 72
88.00 TRIP1425P88 2.15 -1.25 2.60 134.0 3.10 467.0 8.0 8
89.00 TRIP1425P89 3.00 -0.80 2.80 768.0 4.00 637.0 1.0 13
90.00 TRIP1425P90 5.74 1.74 3.30 806.0 4.80 571.0 7.0 52
91.00 TRIP1425P91 5.20 0.00 3.90 639.0 6.30 467.0 0.0 0
92.00 TRIP1425P92 8.20 2.10 4.80 542.0 7.30 474.0 1.0 3
93.00 TRIP1425P93 2.25 -4.85 5.70 519.0 8.30 460.0 82.0 83
94.00 TRIP1425P94 3.15 -4.75 6.70 533.0 9.10 456.0 2.0 46
95.00 TRIP1425P95 3.65 -5.35 7.60 516.0 10.20 452.0 2.0 23
96.00 TRIP1425P96 9.10 -0.80 9.40 374.0 11.10 442.0 10.0 79
97.00 TRIP1425P97 6.80 -4.20 9.60 503.0 12.10 393.0 10.0 17
98.00 TRIP1425P98 5.00 -6.90 10.60 589.0 13.20 549.0 12.0 162
99.00 TRIP1425P99 2.65 -10.25 11.50 579.0 14.20 526.0 64.0 121
100.00 TRIP1425P100 16.00 2.30 13.50 228.0 14.60 70.0 3.0 47
101.00 TRIP1425P101 18.27 3.47 13.60 336.0 16.10 207.0 5.0 21
102.00 TRIP1425P102 7.00 -8.70 14.60 257.0 17.00 158.0 5.0 15
103.00 TRIP1425P103 20.23 3.33 15.50 559.0 18.00 391.0 5.0 307
104.00 TRIP1425P104 5.60 -12.10 16.60 154.0 19.00 143.0 2.0 41
105.00 TRIP1425P105 5.50 -13.20 17.60 321.0 20.20 246.0 1.0 96
106.00 TRIP1425P106 4.60 -15.10 18.60 321.0 21.20 232.0 58.0 58
107.00 TRIP1425P107 5.10 -15.70 19.60 272.0 22.10 146.0 25.0 25
108.00 TRIP1425P108 21.70 0.00 20.60 262.0 23.10 124.0 0.0 0
109.00 TRIP1425P109 22.70 0.00 21.60 255.0 24.20 166.0 0.0 0
110.00 TRIP1425P110 23.70 0.00 22.60 191.0 25.20 111.0 0.0 0
111.00 TRIP1425P111 24.70 0.00 23.60 190.0 26.00 78.0 0.0 0
112.00 TRIP1425P112 25.70 0.00 24.60 190.0 27.00 72.0 0.0 0
113.00 TRIP1425P113 26.70 0.00 25.60 190.0 28.10 84.0 0.0 0
114.00 TRIP1425P114 27.70 0.00 26.60 198.0 29.20 98.0 0.0 0
115.00 TRIP1425P115 28.80 0.00 27.60 151.0 30.00 57.0 0.0 0
116.00 TRIP1425P116 29.70 0.00 28.60 194.0 31.20 137.0 0.0 0
120.00 TRIP1425P120 33.60 0.00 32.30 25.0 35.00 43.0 0.0 0
125.00 TRIP1425P125 38.30 0.00 37.00 25.0 40.80 49.0 0.0 0
Trading Center