$87.63 0.00 (0.00%) TripAdvisor Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 87.63
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 87.63
Open: 86.67
Bid: 76.20
Ask: 90.30
Options:

Call Options: TRIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TRIP1424J55 31.40 0.00 31.40 81.0 33.90 84.0 0.0 0
60.00 TRIP1424J60 25.90 0.00 25.90 16.0 29.30 20.0 0.0 0
60.00 TRIP1431J60 26.40 0.00 26.40 223.0 28.90 69.0 0.0 0
62.50 TRIP1424J62.5 23.90 0.00 23.90 112.0 26.60 252.0 0.0 0
65.00 TRIP1424J65 21.40 0.00 21.40 118.0 24.10 232.0 0.0 0
65.00 TRIP1431J65 21.30 0.00 21.30 34.0 24.00 60.0 0.0 0
67.50 TRIP1424J67.5 12.10 -6.80 18.90 282.0 21.40 199.0 12.0 12
67.50 TRIP1431J67.5 0.00 0.00 19.90 33.0 21.70 45.0 0.0 0
69.50 TRIP1424J69.5 16.90 0.00 16.90 133.0 19.50 231.0 0.0 0
70.00 TRIP1424J70 16.40 0.00 16.40 145.0 18.90 183.0 0.0 0
70.00 TRIP1431J70 16.40 0.00 16.40 62.0 19.00 183.0 0.0 0
70.50 TRIP1424J70.5 15.90 0.00 15.90 138.0 18.40 183.0 0.0 0
71.00 TRIP1424J71 15.40 0.00 15.40 135.0 17.90 191.0 0.0 0
71.50 TRIP1424J71.5 14.90 0.00 14.90 143.0 17.40 202.0 0.0 0
72.00 TRIP1424J72 14.40 0.00 14.40 138.0 16.90 202.0 0.0 0
72.00 TRIP1431J72 14.40 0.00 14.40 62.0 17.00 249.0 0.0 0
72.50 TRIP1424J72.5 7.80 -6.10 13.90 317.0 16.40 335.0 22.0 22
72.50 TRIP1431J72.5 13.90 0.00 13.90 61.0 16.60 265.0 0.0 0
73.00 TRIP1424J73 13.40 0.00 13.40 138.0 15.90 228.0 0.0 0
73.00 TRIP1431J73 13.40 0.00 13.40 60.0 16.10 294.0 0.0 0
73.50 TRIP1424J73.5 12.90 0.00 12.90 145.0 15.40 222.0 0.0 0
73.50 TRIP1431J73.5 12.90 0.00 12.90 68.0 15.50 264.0 0.0 0
74.00 TRIP1424J74 12.40 0.00 12.40 118.0 14.90 198.0 0.0 0
74.00 TRIP1431J74 7.40 -5.00 12.40 272.0 15.00 313.0 17.0 17
74.50 TRIP1424J74.5 11.90 0.00 11.90 118.0 14.40 194.0 0.0 0
74.50 TRIP1431J74.5 6.90 -5.00 11.90 287.0 14.50 326.0 10.0 10
75.00 TRIP1424J75 3.80 -7.60 11.40 274.0 13.90 253.0 28.0 28
75.00 TRIP1431J75 11.40 0.00 11.40 105.0 14.00 283.0 0.0 0
76.00 TRIP1424J76 3.90 -6.50 10.40 276.0 12.90 331.0 8.0 8
76.00 TRIP1431J76 10.40 0.00 10.40 74.0 13.00 237.0 0.0 0
77.00 TRIP1424J77 4.20 -5.20 9.40 314.0 11.90 379.0 10.0 20
77.00 TRIP1431J77 9.40 0.00 9.40 288.0 12.00 368.0 0.0 0
78.00 TRIP1424J78 2.50 -5.90 8.40 249.0 10.90 465.0 44.0 63
78.00 TRIP1431J78 8.40 0.00 8.40 303.0 11.00 350.0 0.0 0
79.00 TRIP1424J79 8.40 1.00 7.40 239.0 9.90 460.0 3.0 75
79.00 TRIP1431J79 3.40 -4.20 7.60 276.0 10.10 344.0 2.0 3
80.00 TRIP1424J80 7.66 0.26 7.40 42.0 8.90 453.0 5.0 6
80.00 TRIP1431J80 7.90 0.00 7.50 51.0 9.10 417.0 20.0 23
81.00 TRIP1424J81 1.97 -4.43 6.40 51.0 7.90 447.0 28.0 63
81.00 TRIP1431J81 2.92 -2.68 5.60 306.0 8.00 343.0 2.0 27
82.00 TRIP1424J82 1.80 -3.60 5.40 78.0 6.90 346.0 50.0 132
82.00 TRIP1431J82 2.41 -2.29 4.70 444.0 7.20 446.0 2.0 2
83.00 TRIP1424J83 3.26 -0.14 3.40 267.0 5.90 417.0 14.0 57
83.00 TRIP1431J83 3.70 0.00 3.70 479.0 6.20 419.0 0.0 0
84.00 TRIP1424J84 3.00 0.00 2.40 326.0 4.90 507.0 12.0 79
84.00 TRIP1431J84 4.73 0.00 3.90 94.0 5.30 478.0 5.0 21
85.00 TRIP1424J85 3.28 0.63 2.55 58.0 2.95 63.0 110.0 206
85.00 TRIP1431J85 3.75 0.55 3.30 61.0 3.80 226.0 1.0 16
86.00 TRIP1424J86 1.40 0.00 1.40 315.0 3.00 843.0 10.0 28
86.00 TRIP1431J86 2.25 -0.35 2.60 31.0 3.20 398.0 315.0 511
87.00 TRIP1424J87 1.10 0.25 0.85 186.0 2.10 870.0 11.0 23
87.00 TRIP1431J87 1.95 -0.05 2.00 31.0 2.55 436.0 2.0 30
88.00 TRIP1424J88 0.85 0.00 0.50 36.0 0.85 902.0 8.0 23
88.00 TRIP1431J88 2.20 0.00 1.50 31.0 2.00 643.0 4.0 39
89.00 TRIP1424J89 0.35 0.00 0.20 4.0 0.45 12.0 1.0 218
89.00 TRIP1431J89 1.50 0.00 1.05 59.0 1.55 471.0 17.0 198
90.00 TRIP1424J90 0.25 0.20 0.05 21.0 0.35 874.0 26.0 395
90.00 TRIP1431J90 1.15 0.00 0.70 20.0 1.25 780.0 5.0 60
91.00 TRIP1424J91 0.10 0.00 0.05 26.0 0.20 445.0 13.0 56
91.00 TRIP1431J91 0.55 0.00 0.45 31.0 0.90 721.0 50.0 90
92.00 TRIP1424J92 4.30 3.80 0.05 202.0 0.50 337.0 18.0 30
92.00 TRIP1431J92 0.50 0.00 0.30 12.0 0.60 652.0 55.0 181
93.00 TRIP1424J93 1.69 1.19 0.05 41.0 0.50 321.0 1.0 25
93.00 TRIP1431J93 0.90 0.40 0.10 61.0 0.50 617.0 32.0 33
94.00 TRIP1424J94 0.60 0.10 0.05 1.0 0.50 390.0 2.0 11
94.00 TRIP1431J94 0.05 -0.45 0.05 11.0 0.50 694.0 7.0 103
95.00 TRIP1424J95 5.40 4.90 0.05 215.0 0.50 350.0 2.0 25
95.00 TRIP1431J95 0.10 -0.35 0.05 3.0 0.45 660.0 3.0 186
96.00 TRIP1424J96 0.16 0.00 0.05 107.0 0.35 248.0 2.0 66
96.00 TRIP1431J96 0.10 -0.30 0.10 3.0 0.40 421.0 3.0 190
97.00 TRIP1424J97 0.40 0.05 0.10 10.0 0.35 723.0 7.0 116
97.00 TRIP1431J97 1.35 0.95 0.05 1.0 0.40 643.0 21.0 100
98.00 TRIP1424J98 0.05 -0.30 0.05 10.0 0.35 249.0 8.0 40
98.00 TRIP1431J98 0.71 0.36 0.05 104.0 0.35 213.0 1.0 53
99.00 TRIP1424J99 0.50 0.15 0.05 613.0 0.35 231.0 1.0 71
99.00 TRIP1431J99 0.31 -0.04 0.10 10.0 0.35 219.0 3.0 56
100.00 TRIP1424J100 0.70 0.60 0.05 174.0 0.10 398.0 2.0 2,742
100.00 TRIP1431J100 0.60 0.25 0.05 10.0 0.35 394.0 5.0 138
101.00 TRIP1424J101 0.80 0.45 0.05 1160.0 0.35 231.0 16.0 77
101.00 TRIP1431J101 0.75 0.40 0.10 255.0 0.35 207.0 2.0 59
102.00 TRIP1424J102 1.25 0.90 0.05 751.0 0.35 599.0 4.0 197
102.00 TRIP1431J102 1.20 0.85 0.05 100.0 0.35 367.0 28.0 187
103.00 TRIP1424J103 0.55 0.20 0.05 1208.0 0.35 231.0 9.0 64
103.00 TRIP1431J103 0.70 0.35 0.15 4.0 0.35 367.0 2.0 197
104.00 TRIP1424J104 0.69 0.34 0.05 116.0 0.35 602.0 2334.0 2,335
104.00 TRIP1431J104 0.35 0.00 0.35 13.0 0.35 411.0 13.0 455
105.00 TRIP1424J105 2.00 1.65 0.10 10.0 0.35 572.0 10.0 479
105.00 TRIP1431J105 0.15 -0.20 0.15 4.0 0.35 220.0 4.0 81
106.00 TRIP1424J106 1.15 0.80 0.05 57.0 0.35 566.0 8.0 153
106.00 TRIP1431J106 1.20 0.85 0.05 10.0 0.35 414.0 36.0 209
107.00 TRIP1424J107 2.35 1.85 0.05 10.0 0.50 167.0 14.0 14
107.00 TRIP1431J107 1.25 0.90 0.05 37.0 0.35 276.0 152.0 180
108.00 TRIP1424J108 1.35 1.00 0.05 10.0 0.35 249.0 10.0 33
108.00 TRIP1431J108 1.30 0.95 0.05 1084.0 0.35 247.0 26.0 201
109.00 TRIP1424J109 1.05 0.70 0.05 10.0 0.35 253.0 22.0 45
109.00 TRIP1431J109 1.75 1.40 0.05 11.0 0.35 225.0 5.0 5
110.00 TRIP1424J110 1.70 1.20 0.05 986.0 0.50 181.0 2.0 12
110.00 TRIP1431J110 1.55 1.20 0.05 567.0 0.35 225.0 5.0 5
111.00 TRIP1424J111 1.21 0.71 0.10 151.0 0.50 224.0 1.0 3
111.00 TRIP1431J111 1.40 1.05 0.05 1.0 0.35 225.0 3.0 3
112.00 TRIP1424J112 1.35 1.00 0.05 660.0 0.35 249.0 36.0 56
112.00 TRIP1431J112 0.50 0.00 0.05 467.0 0.50 145.0 0.0 0
113.00 TRIP1424J113 1.30 0.80 0.10 341.0 0.50 192.0 5.0 15
113.00 TRIP1431J113 0.50 0.00 0.05 14.0 0.50 145.0 0.0 0
114.00 TRIP1424J114 0.50 0.00 0.05 684.0 0.50 167.0 0.0 0
115.00 TRIP1424J115 1.05 0.55 0.10 13.0 0.50 167.0 10.0 10
115.00 TRIP1431J115 0.00 0.00 0.00 0.0 0.35 110.0 0.0 0

Put Options: TRIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TRIP1424V55 0.35 0.00 0.00 0.0 0.35 165.0 0.0 0
60.00 TRIP1424V60 0.50 0.00 0.00 0.0 0.50 219.0 0.0 0
60.00 TRIP1431V60 0.35 0.00 0.00 0.0 0.35 120.0 0.0 0
62.50 TRIP1424V62.5 0.50 0.00 0.00 0.0 0.50 219.0 0.0 0
65.00 TRIP1424V65 0.35 0.00 0.05 212.0 0.35 252.0 0.0 0
65.00 TRIP1431V65 0.35 0.00 0.10 21.0 0.35 228.0 0.0 0
67.50 TRIP1424V67.5 0.35 0.00 0.05 356.0 0.35 245.0 0.0 0
67.50 TRIP1431V67.5 0.00 0.00 0.00 0.0 0.35 109.0 0.0 0
69.50 TRIP1424V69.5 0.35 0.00 0.05 397.0 0.35 251.0 0.0 0
70.00 TRIP1424V70 0.05 -0.30 0.05 315.0 0.35 251.0 7.0 7
70.00 TRIP1431V70 0.35 0.00 0.05 20.0 0.35 226.0 0.0 0
70.50 TRIP1424V70.5 0.35 0.00 0.05 11.0 0.35 251.0 0.0 0
71.00 TRIP1424V71 0.45 0.10 0.05 11.0 0.35 248.0 12.0 12
71.50 TRIP1424V71.5 0.35 0.00 0.05 41.0 0.35 251.0 0.0 0
72.00 TRIP1424V72 0.35 0.00 0.05 48.0 0.35 251.0 0.0 0
72.00 TRIP1431V72 0.35 0.00 0.05 17.0 0.35 293.0 0.0 0
72.50 TRIP1424V72.5 0.35 0.00 0.05 11.0 0.35 243.0 5.0 17
72.50 TRIP1431V72.5 0.35 0.00 0.05 17.0 0.35 360.0 0.0 0
73.00 TRIP1424V73 0.70 0.35 0.05 10.0 0.35 251.0 7.0 7
73.00 TRIP1431V73 0.35 0.00 0.05 17.0 0.35 349.0 0.0 0
73.50 TRIP1424V73.5 0.35 0.00 0.05 35.0 0.35 261.0 12.0 20
73.50 TRIP1431V73.5 0.35 0.00 0.05 11.0 0.35 361.0 0.0 0
74.00 TRIP1424V74 0.35 0.00 0.05 81.0 0.35 248.0 0.0 0
74.00 TRIP1431V74 0.80 0.45 0.05 17.0 0.35 364.0 1.0 1
74.50 TRIP1424V74.5 0.35 0.00 0.05 296.0 0.35 251.0 0.0 0
74.50 TRIP1431V74.5 0.35 0.00 0.05 17.0 0.35 564.0 0.0 0
75.00 TRIP1424V75 0.16 -0.19 0.05 320.0 0.35 254.0 30.0 80
75.00 TRIP1431V75 0.50 0.00 0.05 24.0 0.50 618.0 0.0 0
76.00 TRIP1424V76 0.15 -0.20 0.10 39.0 0.35 254.0 2.0 11
76.00 TRIP1431V76 1.25 0.90 0.05 31.0 0.35 562.0 10.0 10
77.00 TRIP1424V77 0.25 -0.10 0.05 12.0 0.35 248.0 30.0 60
77.00 TRIP1431V77 0.50 0.10 0.05 31.0 0.40 600.0 1.0 11
78.00 TRIP1424V78 1.10 0.80 0.05 17.0 0.30 222.0 6.0 31
78.00 TRIP1431V78 0.95 0.55 0.05 141.0 0.40 619.0 1.0 112
79.00 TRIP1424V79 2.25 1.90 0.05 32.0 0.35 291.0 4.0 90
79.00 TRIP1431V79 1.87 1.42 0.05 261.0 0.45 644.0 2.0 2
80.00 TRIP1424V80 0.69 0.34 0.05 18.0 0.35 291.0 35.0 53
80.00 TRIP1431V80 1.60 1.55 0.05 11.0 0.50 499.0 10.0 47
81.00 TRIP1424V81 0.26 -0.09 0.05 51.0 0.35 697.0 20.0 129
81.00 TRIP1431V81 4.60 4.50 0.10 193.0 0.65 786.0 1.0 57
82.00 TRIP1424V82 0.19 -0.16 0.10 15.0 0.35 702.0 5.0 50
82.00 TRIP1431V82 0.65 0.45 0.20 163.0 0.70 845.0 3.0 28
83.00 TRIP1424V83 2.90 2.85 0.05 33.0 0.50 807.0 16.0 267
83.00 TRIP1431V83 0.60 0.30 0.30 155.0 0.60 326.0 10.0 26
84.00 TRIP1424V84 0.35 0.00 0.05 47.0 0.45 901.0 10.0 376
84.00 TRIP1431V84 0.77 0.27 0.50 76.0 0.75 338.0 1.0 12
85.00 TRIP1424V85 0.45 0.40 0.05 10.0 0.40 824.0 2.0 117
85.00 TRIP1431V85 1.04 0.34 0.70 142.0 0.95 205.0 1.0 71
86.00 TRIP1424V86 0.25 0.00 0.05 341.0 0.30 165.0 12.0 107
86.00 TRIP1431V86 1.20 0.25 1.00 86.0 1.25 185.0 25.0 44
87.00 TRIP1424V87 0.45 0.00 0.30 267.0 0.60 204.0 20.0 95
87.00 TRIP1431V87 2.20 0.85 1.35 75.0 1.60 91.0 2.0 72
88.00 TRIP1424V88 0.75 0.00 0.85 21.0 1.10 221.0 10.0 125
88.00 TRIP1431V88 1.87 0.00 1.80 60.0 2.10 64.0 8.0 241
89.00 TRIP1424V89 2.53 1.28 1.25 126.0 1.80 114.0 3.0 157
89.00 TRIP1431V89 4.90 2.60 2.35 41.0 2.65 48.0 5.0 71
90.00 TRIP1424V90 5.10 3.70 1.40 204.0 2.65 33.0 19.0 89
90.00 TRIP1431V90 3.10 0.15 3.00 22.0 3.30 33.0 6.0 99
91.00 TRIP1424V91 9.35 7.15 2.20 269.0 3.60 45.0 7.0 140
91.00 TRIP1431V91 3.90 0.00 2.95 427.0 4.50 386.0 31.0 211
92.00 TRIP1424V92 4.42 0.00 3.10 273.0 4.70 111.0 78.0 238
92.00 TRIP1431V92 5.70 2.00 3.70 419.0 5.00 274.0 6.0 52
93.00 TRIP1424V93 5.42 0.00 4.10 277.0 5.70 129.0 52.0 108
93.00 TRIP1431V93 6.80 2.60 4.20 451.0 7.10 488.0 18.0 159
94.00 TRIP1424V94 7.87 0.00 5.10 262.0 6.70 86.0 26.0 43
94.00 TRIP1431V94 4.50 -0.50 5.00 359.0 7.90 346.0 91.0 172
95.00 TRIP1424V95 5.60 -0.30 5.90 204.0 8.10 380.0 40.0 178
95.00 TRIP1431V95 5.00 -1.00 6.00 297.0 8.80 336.0 49.0 217
96.00 TRIP1424V96 5.40 -1.60 7.00 79.0 9.10 161.0 7.0 13
96.00 TRIP1431V96 5.80 -1.40 7.20 230.0 9.80 336.0 28.0 61
97.00 TRIP1424V97 9.11 1.11 8.00 127.0 10.70 214.0 2.0 144
97.00 TRIP1431V97 6.40 -1.60 8.00 247.0 10.80 332.0 19.0 243
98.00 TRIP1424V98 6.60 -2.90 9.50 85.0 11.70 185.0 14.0 58
98.00 TRIP1431V98 4.20 -4.80 9.00 235.0 11.70 331.0 3.0 57
99.00 TRIP1424V99 6.70 -3.20 9.90 127.0 12.70 215.0 35.0 21
99.00 TRIP1431V99 17.75 7.75 10.00 226.0 12.70 340.0 10.0 38
100.00 TRIP1424V100 9.10 -1.50 10.60 222.0 13.10 391.0 19.0 166
100.00 TRIP1431V100 11.30 0.40 10.90 246.0 13.50 305.0 5.0 4
101.00 TRIP1424V101 6.20 -6.30 12.50 99.0 14.70 142.0 1.0 34
101.00 TRIP1431V101 8.50 -3.40 11.90 94.0 14.80 139.0 78.0 95
102.00 TRIP1424V102 7.30 -5.80 13.10 43.0 15.70 94.0 34.0 25
102.00 TRIP1431V102 9.20 -3.80 13.00 90.0 15.80 133.0 92.0 75
103.00 TRIP1424V103 8.00 -5.90 13.90 72.0 16.70 108.0 33.0 25
103.00 TRIP1431V103 7.00 -6.50 13.50 173.0 16.80 110.0 21.0 20
104.00 TRIP1424V104 8.60 -6.30 14.90 72.0 17.70 108.0 35.0 27
104.00 TRIP1431V104 8.80 -6.20 15.00 107.0 17.80 144.0 12.0 12
105.00 TRIP1424V105 9.30 -6.50 15.80 47.0 19.00 98.0 1.0 1
105.00 TRIP1431V105 8.40 -7.60 16.00 63.0 18.70 15.0 6.0 6
106.00 TRIP1424V106 10.10 -6.80 16.90 68.0 19.70 124.0 16.0 16
106.00 TRIP1431V106 16.40 0.00 16.40 9.0 19.80 16.0 0.0 0
107.00 TRIP1424V107 17.40 0.00 17.40 22.0 20.70 40.0 0.0 0
107.00 TRIP1431V107 11.20 -6.80 18.00 76.0 20.70 132.0 28.0 28
108.00 TRIP1424V108 18.70 0.00 18.70 4.0 21.70 63.0 0.0 0
108.00 TRIP1431V108 18.00 0.00 18.00 103.0 22.00 46.0 0.0 0
109.00 TRIP1424V109 19.70 0.00 19.70 4.0 22.70 63.0 0.0 0
109.00 TRIP1431V109 19.00 0.00 19.00 49.0 23.10 47.0 0.0 0
110.00 TRIP1424V110 20.70 0.00 20.70 4.0 23.70 63.0 0.0 0
110.00 TRIP1431V110 20.00 0.00 20.00 9.0 24.20 6.0 0.0 0
111.00 TRIP1424V111 21.70 0.00 21.70 4.0 24.70 63.0 0.0 0
111.00 TRIP1431V111 21.00 0.00 21.00 9.0 25.20 23.0 0.0 0
112.00 TRIP1424V112 22.60 0.00 22.60 2.0 25.70 63.0 0.0 0
112.00 TRIP1431V112 22.00 0.00 22.00 9.0 26.00 16.0 0.0 0
113.00 TRIP1424V113 23.60 0.00 23.60 2.0 26.90 6.0 0.0 0
113.00 TRIP1431V113 23.10 0.00 23.10 11.0 27.50 11.0 0.0 0
114.00 TRIP1424V114 24.80 0.00 24.70 2.0 28.00 11.0 0.0 0
115.00 TRIP1424V115 25.80 0.00 25.80 47.0 28.70 45.0 0.0 0
115.00 TRIP1431V115 0.00 0.00 25.70 50.0 28.70 57.0 0.0 0