TripAdvisor Inc $92.66

down -1.63


23/9/2014 02:40 PM  |  NASDAQ : TRIP  
Industries : Internet / Internet Information Providers
Last Trade: 92.66
Trade Time: Sep 23 02:40 PM Eastern Daylight Time
Change: -1.63 (-1.73 %)
Prev Close: 94.29
Open: 93.96
Bid: 92.64
Ask: 92.69
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 9%
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TRIP1426I70 22.70 0.00 22.10 371.0 24.70 484.0 0.0 0
72.50 TRIP1426I72.5 20.00 0.00 19.60 132.0 22.30 227.0 0.0 0
75.00 TRIP1426I75 17.50 0.00 17.20 320.0 19.70 227.0 0.0 0
80.00 TRIP1426I80 12.50 0.00 12.20 423.0 14.80 268.0 0.0 0
81.00 TRIP1426I81 11.60 0.00 11.20 433.0 13.80 267.0 0.0 0
82.00 TRIP1426I82 10.60 0.00 10.20 434.0 12.80 265.0 0.0 0
83.00 TRIP1426I83 9.70 0.00 9.20 423.0 11.80 265.0 0.0 0
84.00 TRIP1426I84 20.00 11.30 7.90 232.0 10.70 265.0 1.0 1
85.00 TRIP1426I85 7.80 0.00 7.30 400.0 9.80 216.0 0.0 0
86.00 TRIP1426I86 6.90 0.00 6.30 176.0 8.80 258.0 0.0 0
87.00 TRIP1426I87 6.00 0.00 5.40 428.0 7.90 545.0 0.0 0
88.00 TRIP1426I88 5.10 0.00 4.50 617.0 7.00 1043.0 0.0 0
89.00 TRIP1426I89 4.30 0.00 3.50 930.0 4.60 682.0 0.0 0
90.00 TRIP1426I90 3.50 0.00 2.90 504.0 3.80 781.0 0.0 0
91.00 TRIP1426I91 2.45 -0.75 2.35 85.0 2.55 127.0 1.0 0
92.00 TRIP1426I92 1.90 -1.20 1.65 52.0 1.95 409.0 14.0 5
93.00 TRIP1426I93 1.35 -1.10 1.20 388.0 1.40 186.0 29.0 51
94.00 TRIP1426I94 0.80 -0.95 0.80 343.0 0.95 483.0 16.0 30
95.00 TRIP1426I95 0.60 -0.80 0.45 668.0 0.65 626.0 39.0 154
96.00 TRIP1426I96 0.50 -0.45 0.30 599.0 0.45 258.0 16.0 941
97.00 TRIP1426I97 0.70 0.00 0.20 622.0 0.40 729.0 117.0 131
98.00 TRIP1426I98 0.47 0.00 0.10 554.0 0.30 616.0 68.0 348
99.00 TRIP1426I99 0.37 0.00 0.05 427.0 0.35 637.0 15.0 41
100.00 TRIP1426I100 0.10 -0.15 0.10 538.0 0.25 637.0 1.0 275
101.00 TRIP1426I101 0.60 0.55 0.05 656.0 0.15 478.0 16.0 116
102.00 TRIP1426I102 0.20 0.00 0.05 450.0 0.25 588.0 95.0 141
103.00 TRIP1426I103 0.20 0.00 0.05 33.0 0.20 275.0 7.0 25
104.00 TRIP1426I104 0.23 0.03 0.15 666.0 0.30 383.0 15.0 43
105.00 TRIP1426I105 0.15 -0.35 0.05 1591.0 0.30 651.0 3.0 132
106.00 TRIP1426I106 0.05 -0.40 0.10 296.0 0.30 383.0 3.0 6
107.00 TRIP1426I107 0.30 -0.20 0.10 31.0 0.30 568.0 3.0 113
108.00 TRIP1426I108 0.25 -0.25 0.05 167.0 0.25 279.0 3.0 34
109.00 TRIP1426I109 1.10 0.60 0.05 279.0 0.25 260.0 1.0 1
110.00 TRIP1426I110 0.10 -0.25 0.05 3.0 0.30 354.0 3.0 3
111.00 TRIP1426I111 1.30 0.80 0.10 1839.0 0.30 329.0 3.0 6
112.00 TRIP1426I112 0.05 -0.45 0.05 2252.0 0.25 279.0 3.0 3
113.00 TRIP1426I113 0.05 -0.45 0.05 1.0 0.50 442.0 3.0 3
114.00 TRIP1426I114 0.50 0.00 0.05 1903.0 0.50 329.0 0.0 0
115.00 TRIP1426I115 0.50 0.00 0.05 1299.0 0.50 329.0 0.0 0
116.00 TRIP1426I116 0.50 0.00 0.05 204.0 0.50 329.0 0.0 0
117.00 TRIP1426I117 0.50 0.00 0.05 66.0 0.50 329.0 0.0 0
118.00 TRIP1426I118 0.50 0.00 0.05 11.0 0.50 329.0 0.0 0
119.00 TRIP1426I119 0.50 0.00 0.05 179.0 0.50 329.0 0.0 0
120.00 TRIP1426I120 0.50 0.00 0.05 15.0 0.50 329.0 0.0 0
125.00 TRIP1426I125 0.50 0.00 0.00 0.0 0.50 318.0 0.0 0
130.00 TRIP1426I130 0.50 0.00 0.00 0.0 0.50 318.0 0.0 0
135.00 TRIP1426I135 0.50 0.00 0.00 0.0 0.50 328.0 0.0 0
140.00 TRIP1426I140 0.50 0.00 0.00 0.0 0.50 314.0 0.0 0
145.00 TRIP1426I145 0.50 0.00 0.00 0.0 0.50 314.0 0.0 0
150.00 TRIP1426I150 0.50 0.00 0.00 0.0 0.50 354.0 0.0 0

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TRIP1426U70 0.50 0.00 0.00 0.0 0.50 646.0 0.0 0
72.50 TRIP1426U72.5 0.50 0.00 0.00 0.0 0.50 370.0 0.0 0
75.00 TRIP1426U75 0.50 0.00 0.00 0.0 0.50 398.0 0.0 0
80.00 TRIP1426U80 0.50 0.00 0.10 1.0 0.50 398.0 0.0 0
81.00 TRIP1426U81 0.50 0.00 0.05 770.0 0.50 373.0 0.0 0
82.00 TRIP1426U82 0.50 0.00 0.10 190.0 0.50 559.0 0.0 0
83.00 TRIP1426U83 0.50 0.00 0.05 78.0 0.50 653.0 0.0 0
84.00 TRIP1426U84 0.50 0.00 0.05 10.0 0.50 655.0 0.0 0
85.00 TRIP1426U85 0.15 -0.10 0.15 1.0 0.50 801.0 1.0 11
86.00 TRIP1426U86 0.12 -0.38 0.05 1.0 0.25 562.0 3.0 6
87.00 TRIP1426U87 0.20 0.00 0.05 1365.0 0.35 599.0 2.0 16
88.00 TRIP1426U88 0.24 0.02 0.10 2085.0 0.35 534.0 4.0 25
89.00 TRIP1426U89 0.15 -0.10 0.30 1232.0 0.55 621.0 5.0 218
90.00 TRIP1426U90 0.60 -0.05 0.50 560.0 0.65 347.0 17.0 50
91.00 TRIP1426U91 0.80 0.20 0.65 1225.0 0.90 224.0 9.0 402
92.00 TRIP1426U92 1.15 0.25 0.95 2163.0 1.30 340.0 23.0 203
93.00 TRIP1426U93 1.65 0.48 1.55 396.0 1.75 118.0 41.0 87
94.00 TRIP1426U94 2.40 0.95 2.10 649.0 2.50 90.0 26.0 227
95.00 TRIP1426U95 2.80 0.76 2.55 1703.0 3.10 41.0 25.0 486
96.00 TRIP1426U96 3.10 0.00 3.10 1389.0 4.20 385.0 27.0 132
97.00 TRIP1426U97 3.50 0.00 3.30 1325.0 5.10 368.0 3.0 465
98.00 TRIP1426U98 2.45 0.00 3.70 630.0 6.20 324.0 24.0 81
99.00 TRIP1426U99 2.92 0.00 5.90 1118.0 6.90 127.0 3.0 83
100.00 TRIP1426U100 3.15 -1.75 5.50 1151.0 7.90 250.0 5.0 36
101.00 TRIP1426U101 4.80 -1.10 6.40 1115.0 8.90 219.0 8.0 20
102.00 TRIP1426U102 4.20 -2.70 7.40 1110.0 9.90 238.0 20.0 21
103.00 TRIP1426U103 7.90 0.00 8.30 477.0 10.90 153.0 0.0 0
104.00 TRIP1426U104 8.72 0.00 9.30 1115.0 11.90 293.0 10.0 13
105.00 TRIP1426U105 9.60 -0.20 10.30 1079.0 12.90 298.0 5.0 5
106.00 TRIP1426U106 10.50 -0.20 11.30 1106.0 14.00 293.0 5.0 5
107.00 TRIP1426U107 11.68 0.00 12.30 1104.0 14.90 248.0 10.0 18
108.00 TRIP1426U108 6.50 -6.40 13.30 791.0 15.90 119.0 4.0 4
109.00 TRIP1426U109 13.80 0.00 14.30 345.0 17.10 151.0 0.0 0
110.00 TRIP1426U110 14.90 0.00 15.30 321.0 17.90 110.0 0.0 0
111.00 TRIP1426U111 15.80 0.00 16.40 331.0 19.20 211.0 0.0 0
112.00 TRIP1426U112 16.30 -0.50 17.60 237.0 19.90 69.0 4.0 0
113.00 TRIP1426U113 17.80 0.00 18.40 283.0 21.30 106.0 0.0 0
114.00 TRIP1426U114 18.80 0.00 19.40 303.0 22.30 106.0 0.0 0
115.00 TRIP1426U115 19.30 -0.50 20.40 291.0 23.20 106.0 5.0 0
116.00 TRIP1426U116 20.70 0.00 21.40 290.0 24.30 106.0 0.0 0
117.00 TRIP1426U117 21.30 -0.50 22.20 303.0 25.10 85.0 5.0 0
118.00 TRIP1426U118 22.30 -0.60 23.20 291.0 26.10 85.0 2.0 0
119.00 TRIP1426U119 23.60 0.00 24.40 290.0 27.30 106.0 0.0 0
120.00 TRIP1426U120 24.90 0.00 25.40 290.0 28.30 106.0 0.0 0
125.00 TRIP1426U125 29.80 0.00 30.40 276.0 33.30 105.0 0.0 0
130.00 TRIP1426U130 34.30 0.00 35.40 291.0 38.20 105.0 0.0 0
135.00 TRIP1426U135 39.80 0.00 40.40 66.0 43.10 35.0 0.0 0
140.00 TRIP1426U140 43.70 0.00 45.20 122.0 49.00 60.0 0.0 0
145.00 TRIP1426U145 48.60 0.00 50.20 133.0 53.40 37.0 0.0 0
150.00 TRIP1426U150 53.60 0.00 55.00 10.0 58.10 21.0 0.0 0
Trading Center