TRIPADVISOR Inc

(NASDAQ: TRIP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
82.64 Down -0.64 -0.77%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.TRIP4DPC065000 NA NA NA NA 16.300 19 NA NA
67.500 126.2.TRIP4DPC067500 NA NA NA NA 13.500 16.4 NA NA
70.000 126.2.TRIP4DPC070000 NA NA NA NA 11.300 14 NA NA
72.500 126.2.TRIP4DPC072500 NA NA NA NA 8.800 11.5 NA NA
73.000 126.2.TRIP4DPC073000 NA NA NA NA 8.300 11 NA NA
73.500 126.2.TRIP4DPC073500 NA NA NA NA 7.800 10.5 NA NA
74.000 126.2.TRIP4DPC074000 NA NA NA NA 7.300 10 NA NA
74.500 126.2.TRIP4DPC074500 NA NA NA NA 6.800 9.5 NA NA
75.000 126.2.TRIP4DPC075000 NA NA NA NA 6.300 9 NA NA
76.000 126.2.TRIP4DPC076000 NA NA NA NA 5.300 8 NA NA
77.000 126.2.TRIP4DPC077000 NA NA NA NA 4.400 7 NA 1
78.000 126.2.TRIP4DPC078000 5.70 +0.30 +5.56% 1.36 3.400 6 113 115
79.000 126.2.TRIP4DPC079000 3.70 +0.80 +27.59% 1.56 2.550 5.2 8 36
80.000 126.2.TRIP4DPC080000 2.65 -1.95 -42.39% 1.26 2.150 3.9 14 17
81.000 126.2.TRIP4DPC081000 5.41 -0.69 -11.31% 0.21 1.550 1.85 1 15
82.000 126.2.TRIP4DPC082000 2.00 -1.90 -48.72% 0.66 1.050 1.3 7 9
82.500 126.2.TRIP4DPC082500 0.95 -1.35 -58.70% 1.11 0.950 1.25 7 5
83.000 126.2.TRIP4DPC083000 0.90 -0.65 -41.94% 0.8 0.600 0.8 2 51
84.000 126.2.TRIP4DPC084000 0.70 -2.40 -77.42% 0.5 0.250 0.5 28 337
85.000 126.2.TRIP4DPC085000 0.45 -1.45 -76.32% 0.3 0.100 0.3 46 147
86.000 126.2.TRIP4DPC086000 0.30 -0.99 -76.74% 0.15 0.050 0.15 15 85
87.000 126.2.TRIP4DPC087000 0.14 -1.61 -92.00% 0.2 0.050 0.2 4 87
88.000 126.2.TRIP4DPC088000 0.20 -0.45 -69.23% 0.25 NA 0.25 2 91
89.000 126.2.TRIP4DPC089000 0.45 +0.15 +50.00% 0.25 NA 0.25 4 103
90.000 126.2.TRIP4DPC090000 0.10 -0.20 -66.67% 0.2 NA 0.2 21 176
91.000 126.2.TRIP4DPC091000 0.15 unch unch 0.2 NA 0.2 10 134
92.000 126.2.TRIP4DPC092000 0.15 -1.45 -90.63% 0.2 NA 0.2 5 44
93.000 126.2.TRIP4DPC093000 NA NA NA NA NA 0.2 NA NA
94.000 126.2.TRIP4DPC094000 2.65 -1.45 -35.37% 0.2 NA 0.2 9 42
95.000 126.2.TRIP4DPC095000 0.25 -0.35 -58.33% 0.25 NA 0.25 16 71
96.000 126.2.TRIP4DPC096000 1.55 -0.25 -13.89% 0.2 NA 0.2 7 14
97.000 126.2.TRIP4DPC097000 NA NA NA NA NA 0.2 NA NA
98.000 126.2.TRIP4DPC098000 1.45 +1.45 NA 0.25 NA 0.25 2 2
99.000 126.2.TRIP4DPC099000 0.15 -0.71 -82.56% 0.25 NA 0.25 4 4
100.000 126.2.TRIP4DPC100000 0.15 -1.25 -89.29% 0.25 NA 0.25 1 7
101.000 126.2.TRIP4DPC101000 NA NA NA NA NA 0.25 NA NA
102.000 126.2.TRIP4DPC102000 1.50 -5.90 -79.73% 0.25 NA 0.25 2 2
103.000 126.2.TRIP4DPC103000 8.20 +8.20 NA 0.25 NA 0.25 5 5
104.000 126.2.TRIP4DPC104000 0.61 -5.19 -89.48% 0.25 NA 0.25 1 49
105.000 126.2.TRIP4DPC105000 0.05 -4.95 -99.00% 0.25 NA 0.25 1 28
106.000 126.2.TRIP4DPC106000 0.25 -0.85 -77.27% 0.25 NA 0.25 14 36
107.000 126.2.TRIP4DPC107000 1.35 -1.60 -54.24% 0.25 NA 0.25 242 255
108.000 126.2.TRIP4DPC108000 3.10 -2.30 -42.59% 0.25 NA 0.25 2 74
109.000 126.2.TRIP4DPC109000 5.00 +0.10 +2.04% 0.25 NA 0.25 29 44
110.000 126.2.TRIP4DPC110000 3.96 +0.06 +1.54% 0.25 NA 0.25 2 14
111.000 126.2.TRIP4DPC111000 2.00 -2.00 -50.00% 0.25 NA 0.25 10 38
112.000 126.2.TRIP4DPC112000 1.80 -0.50 -21.74% 0.25 NA 0.25 20 158
113.000 126.2.TRIP4DPC113000 1.55 -1.85 -54.41% 0.25 NA 0.25 16 17
114.000 126.2.TRIP4DPC114000 1.40 -1.55 -52.54% 0.25 NA 0.25 10 24
115.000 126.2.TRIP4DPC115000 1.55 -1.10 -41.51% 0.25 NA 0.25 3 11
116.000 126.2.TRIP4DPC116000 0.60 -1.70 -73.91% 0.25 NA 0.25 1 16
120.000 126.2.TRIP4DPC120000 0.15 +0.15 NA 0.25 NA 0.25 24 12
125.000 126.2.TRIP4DPC125000 0.40 +0.40 NA 0.25 NA 0.25 10 10
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.TRIP4PPC065000 NA NA NA NA NA 0.25 NA NA
67.500 126.2.TRIP4PPC067500 NA NA NA NA NA 0.25 NA NA
70.000 126.2.TRIP4PPC070000 0.45 +0.20 +80.00% 0.25 NA 0.25 37 55
72.500 126.2.TRIP4PPC072500 NA NA NA NA NA 0.25 NA NA
73.000 126.2.TRIP4PPC073000 NA NA NA NA NA 0.25 NA NA
73.500 126.2.TRIP4PPC073500 NA NA NA NA NA 0.25 NA NA
74.000 126.2.TRIP4PPC074000 NA NA NA NA NA 0.25 NA NA
74.500 126.2.TRIP4PPC074500 NA NA NA NA NA 0.25 NA NA
75.000 126.2.TRIP4PPC075000 0.19 -0.81 -81.00% 0.25 NA 0.25 5 61
76.000 126.2.TRIP4PPC076000 1.10 -0.20 -15.38% 0.25 NA 0.25 5 6
77.000 126.2.TRIP4PPC077000 0.15 -1.35 -90.00% 0.25 NA 0.25 9 39
78.000 126.2.TRIP4PPC078000 2.00 -0.35 -14.89% 0.25 NA 0.25 3 1,009
79.000 126.2.TRIP4PPC079000 0.25 +0.04 +19.05% 0.3 0.050 0.3 2 31
80.000 126.2.TRIP4PPC080000 0.17 unch unch 0.45 0.200 0.45 6 407
81.000 126.2.TRIP4PPC081000 0.25 -0.25 -50.00% 0.75 0.500 0.75 6 52
82.000 126.2.TRIP4PPC082000 0.39 -0.21 -35.00% 1.05 0.750 1.05 4 27
82.500 126.2.TRIP4PPC082500 1.05 +0.19 +22.09% 1.05 0.800 1.05 3 86
83.000 126.2.TRIP4PPC083000 0.90 -0.85 -48.57% 1.24 1.250 1.6 16 21
84.000 126.2.TRIP4PPC084000 1.55 +0.71 +84.52% 0.59 1.550 1.95 35 59
85.000 126.2.TRIP4PPC085000 0.92 -1.13 -55.12% 1.54 2.250 3.9 19 132
86.000 126.2.TRIP4PPC086000 1.55 -0.51 -24.76% 1.54 3.200 4.9 5 201
87.000 126.2.TRIP4PPC087000 3.60 +1.62 +81.82% 1.44 3.200 5.8 1 73
88.000 126.2.TRIP4PPC088000 2.15 -2.35 -52.22% 1.54 4.100 6.9 8 15
89.000 126.2.TRIP4PPC089000 3.00 -1.80 -37.50% 1.54 5.100 7.9 1 13
90.000 126.2.TRIP4PPC090000 5.74 -0.31 -5.12% 1.44 6.200 8.8 7 52
91.000 126.2.TRIP4PPC091000 NA NA NA NA 7.200 9.8 NA NA
92.000 126.2.TRIP4PPC092000 8.20 +5.95 +264.44% 1.44 8.200 10.8 1 3
93.000 126.2.TRIP4PPC093000 2.25 +2.25 NA 1.64 9.100 12 82 83
94.000 126.2.TRIP4PPC094000 3.15 -2.05 -39.42% 1.74 10.100 13.1 2 46
95.000 126.2.TRIP4PPC095000 3.65 -2.05 -35.96% 1.54 11.100 13.9 2 23
96.000 126.2.TRIP4PPC096000 9.10 +4.10 +82.00% 1.44 12.100 14.8 10 79
97.000 126.2.TRIP4PPC097000 6.80 +2.70 +65.85% 1.74 13.100 16.1 10 17
98.000 126.2.TRIP4PPC098000 5.00 +2.65 +112.77% 1.44 14.100 16.8 11 118
99.000 126.2.TRIP4PPC099000 2.65 +0.35 +15.22% 1.74 15.000 18.1 64 121
100.000 126.2.TRIP4PPC100000 16.00 +7.81 +95.36% 1.24 16.000 18.6 3 47
101.000 126.2.TRIP4PPC101000 18.27 +11.65 +175.98% 1.64 17.200 20 5 21
102.000 126.2.TRIP4PPC102000 7.00 +7.00 NA 1.74 18.100 21.1 5 15
103.000 126.2.TRIP4PPC103000 20.23 +12.15 +150.37% 1.74 19.000 22.1 5 307
104.000 126.2.TRIP4PPC104000 5.60 +1.50 +36.59% 1.74 20.100 23.1 2 41
105.000 126.2.TRIP4PPC105000 5.50 +1.00 +22.22% 1.64 21.200 24 1 96
106.000 126.2.TRIP4PPC106000 4.60 +4.60 NA 1.54 22.200 24.9 58 58
107.000 126.2.TRIP4PPC107000 5.10 +5.10 NA 1.74 23.200 26.1 25 25
108.000 126.2.TRIP4PPC108000 NA NA NA NA 24.100 26.8 NA NA
109.000 126.2.TRIP4PPC109000 NA NA NA NA 25.100 28 NA NA
110.000 126.2.TRIP4PPC110000 NA NA NA NA 26.100 29 NA NA
111.000 126.2.TRIP4PPC111000 NA NA NA NA 27.100 29.8 NA NA
112.000 126.2.TRIP4PPC112000 NA NA NA NA 28.200 31 NA NA
113.000 126.2.TRIP4PPC113000 NA NA NA NA 29.100 31.6 NA NA
114.000 126.2.TRIP4PPC114000 NA NA NA NA 30.000 32.8 NA NA
115.000 126.2.TRIP4PPC115000 NA NA NA NA 31.000 33.6 NA NA
116.000 126.2.TRIP4PPC116000 NA NA NA NA 32.100 34.8 NA NA
120.000 126.2.TRIP4PPC120000 NA NA NA NA 36.000 38.8 NA NA
125.000 126.2.TRIP4PPC125000 NA NA NA NA 41.200 43.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:34 AM ET