TRIPADVISOR Inc

(NASDAQ: TRIP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
98.15 Up +0.78 +0.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.TRIP4HMC070000 NA NA NA NA 27.700 28.7 NA NA
72.500 126.2.TRIP4HMC072500 NA NA NA NA 24.600 26.6 NA NA
74.500 126.2.TRIP4HMC074500 NA NA NA NA 21.400 24 NA NA
75.000 126.2.TRIP4HMC075000 NA NA NA NA 21.900 23.5 NA 1
76.000 126.2.TRIP4HMC076000 NA NA NA NA 21.600 22.6 NA NA
79.000 126.2.TRIP4HMC079000 NA NA NA NA 18.600 19.6 NA NA
80.000 126.2.TRIP4HMC080000 NA NA NA NA 17.600 18.6 NA NA
81.000 126.2.TRIP4HMC081000 NA NA NA NA 16.600 17.6 NA NA
84.000 126.2.TRIP4HMC084000 NA NA NA NA 13.600 14.6 NA NA
85.000 126.2.TRIP4HMC085000 NA NA NA NA 12.600 13.6 NA NA
86.000 126.2.TRIP4HMC086000 NA NA NA NA 11.600 12.6 NA NA
87.000 126.2.TRIP4HMC087000 NA NA NA NA 9.900 11.5 NA NA
87.500 126.2.TRIP4HMC087500 NA NA NA NA 6.000 9.4 NA NA
88.000 126.2.TRIP4HMC088000 NA NA NA NA 8.900 10.5 NA NA
89.000 126.2.TRIP4HMC089000 NA NA NA NA 7.600 9.5 NA NA
90.000 126.2.TRIP4HMC090000 7.70 +1.48 +23.79% 0.35 6.900 8.5 5 9
91.000 126.2.TRIP4HMC091000 NA NA NA NA 5.900 7.6 NA NA
92.000 126.2.TRIP4HMC092000 4.10 -5.70 -58.16% 0.45 5.600 6.6 1 13
93.000 126.2.TRIP4HMC093000 4.80 +0.30 +6.67% 0.45 3.800 5.6 29 60
94.000 126.2.TRIP4HMC094000 3.20 -0.30 -8.57% 0.45 3.100 4.6 11 73
95.000 126.2.TRIP4HMC095000 3.50 +0.50 +16.67% 0.55 2.100 3.7 1 31
96.000 126.2.TRIP4HMC096000 1.77 -0.43 -19.55% 0.65 1.900 2.8 20 41
97.000 126.2.TRIP4HMC097000 1.50 -0.20 -11.76% 0.85 1.600 2 10 40
98.000 126.2.TRIP4HMC098000 1.04 +0.04 +4.00% 1.15 1.000 1.3 25 117
99.000 126.2.TRIP4HMC099000 0.60 unch unch 0.75 0.550 0.75 12 200
100.000 126.2.TRIP4HMC100000 0.44 +0.10 +29.41% 0.4 0.300 0.4 28 82
101.000 126.2.TRIP4HMC101000 0.44 -0.11 -20.00% 0.3 0.100 0.3 29 58
102.000 126.2.TRIP4HMC102000 0.11 -0.19 -63.33% 0.2 0.050 0.2 100 123
103.000 126.2.TRIP4HMC103000 0.37 -1.58 -81.03% 0.25 NA 0.25 1 6
104.000 126.2.TRIP4HMC104000 0.10 -0.32 -76.19% 0.25 NA 0.25 11 29
105.000 126.2.TRIP4HMC105000 0.35 -0.55 -61.11% 0.25 NA 0.25 3 51
106.000 126.2.TRIP4HMC106000 1.75 -4.35 -71.31% 0.05 NA 0.05 11 85
107.000 126.2.TRIP4HMC107000 0.05 -0.21 -80.77% 0.25 NA 0.25 5 52
108.000 126.2.TRIP4HMC108000 0.10 -1.05 -91.30% 0.25 NA 0.25 5 41
109.000 126.2.TRIP4HMC109000 NA NA NA NA NA 0.25 NA NA
110.000 126.2.TRIP4HMC110000 4.50 +4.50 NA 0.4 NA 0.4 1 1
111.000 126.2.TRIP4HMC111000 NA NA NA NA NA 0.25 NA NA
112.000 126.2.TRIP4HMC112000 3.71 +0.90 +32.03% 0.25 NA 0.25 8 24
113.000 126.2.TRIP4HMC113000 3.10 +0.50 +19.23% 0.25 NA 0.25 6 6
114.000 126.2.TRIP4HMC114000 3.06 +0.87 +39.73% 0.25 NA 0.25 23 37
115.000 126.2.TRIP4HMC115000 1.95 -0.30 -13.33% 0.25 NA 0.25 2 13
116.000 126.2.TRIP4HMC116000 NA NA NA NA NA 0.25 NA NA
117.000 126.2.TRIP4HMC117000 2.24 +2.24 NA 0.25 NA 0.25 4 4
118.000 126.2.TRIP4HMC118000 1.70 +1.70 NA 0.25 NA 0.25 6 6
119.000 126.2.TRIP4HMC119000 1.75 +0.20 +12.90% 0.25 NA 0.25 4 6
120.000 126.2.TRIP4HMC120000 NA NA NA NA NA 0.25 NA NA
121.000 126.2.TRIP4HMC121000 NA NA NA NA NA 0.25 NA NA
122.000 126.2.TRIP4HMC122000 NA NA NA NA NA 0.25 NA NA
123.000 126.2.TRIP4HMC123000 NA NA NA NA NA 0.25 NA NA
124.000 126.2.TRIP4HMC124000 0.75 -0.40 -34.78% 0.25 NA 0.25 10 15
125.000 126.2.TRIP4HMC125000 NA NA NA NA NA 0.25 NA NA
126.000 126.2.TRIP4HMC126000 0.95 +0.95 NA 0.25 NA 0.25 4 4
127.000 126.2.TRIP4HMC127000 0.65 +0.65 NA 0.25 NA 0.25 3 4
128.000 126.2.TRIP4HMC128000 0.80 +0.80 NA 0.25 NA 0.25 4 4
129.000 126.2.TRIP4HMC129000 0.35 -0.10 -22.22% 0.25 NA 0.25 3 14
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.TRIP4TMC070000 NA NA NA NA NA 0.25 NA NA
72.500 126.2.TRIP4TMC072500 NA NA NA NA NA 0.25 NA NA
74.500 126.2.TRIP4TMC074500 NA NA NA NA NA 0.25 NA NA
75.000 126.2.TRIP4TMC075000 NA NA NA NA NA 0.25 NA NA
76.000 126.2.TRIP4TMC076000 NA NA NA NA NA 0.25 NA NA
79.000 126.2.TRIP4TMC079000 NA NA NA NA NA 0.25 NA NA
80.000 126.2.TRIP4TMC080000 0.25 +0.25 NA 0.25 NA 0.25 9 9
81.000 126.2.TRIP4TMC081000 NA NA NA NA NA 0.25 NA NA
84.000 126.2.TRIP4TMC084000 NA NA NA NA NA 0.25 NA NA
85.000 126.2.TRIP4TMC085000 0.40 +0.40 NA 0.05 NA 0.05 100 100
86.000 126.2.TRIP4TMC086000 NA NA NA NA NA 0.25 NA NA
87.000 126.2.TRIP4TMC087000 NA NA NA NA NA 0.25 NA NA
87.500 126.2.TRIP4TMC087500 NA NA NA NA 0.450 0.75 NA NA
88.000 126.2.TRIP4TMC088000 NA NA NA NA NA 0.25 NA NA
89.000 126.2.TRIP4TMC089000 0.60 +0.60 NA 0.25 NA 0.25 6 5
90.000 126.2.TRIP4TMC090000 0.20 -0.55 -73.33% 0.25 NA 0.25 24 118
91.000 126.2.TRIP4TMC091000 0.50 -0.40 -44.44% 0.2 NA 0.2 1 22
92.000 126.2.TRIP4TMC092000 0.13 -0.02 -13.33% 0.2 NA 0.2 20 138
93.000 126.2.TRIP4TMC093000 0.10 -0.20 -66.67% 0.15 0.050 0.15 5 187
94.000 126.2.TRIP4TMC094000 0.30 unch unch 0.2 0.100 0.2 52 88
95.000 126.2.TRIP4TMC095000 0.25 -0.23 -47.92% 0.35 0.150 0.35 9 269
96.000 126.2.TRIP4TMC096000 1.00 +0.27 +36.99% 0.45 0.250 0.45 20 42
97.000 126.2.TRIP4TMC097000 0.55 -1.60 -74.42% 0.7 0.450 0.7 2 45
98.000 126.2.TRIP4TMC098000 0.95 -2.03 -68.12% 1.1 0.800 1.1 5 152
99.000 126.2.TRIP4TMC099000 2.40 -0.45 -15.79% 0.80 1.350 1.65 6 62
100.000 126.2.TRIP4TMC100000 2.75 -1.19 -30.20% 1.00 1.950 2.85 23 84
101.000 126.2.TRIP4TMC101000 NA NA NA NA 2.750 3.7 NA NA
102.000 126.2.TRIP4TMC102000 6.80 -0.99 -12.71% 1.05 3.600 4.9 10 77
103.000 126.2.TRIP4TMC103000 7.30 +2.00 +37.74% 1.35 4.600 6.2 10 21
104.000 126.2.TRIP4TMC104000 7.30 +7.30 NA 1.35 5.100 7.2 7 7
105.000 126.2.TRIP4TMC105000 5.60 +5.60 NA 1.25 6.200 8.1 5 5
106.000 126.2.TRIP4TMC106000 10.40 +4.30 +70.49% 1.25 7.500 9.1 10 47
107.000 126.2.TRIP4TMC107000 11.85 -0.65 -5.20% 1.25 8.500 10.1 10 4
108.000 126.2.TRIP4TMC108000 7.50 +7.50 NA 0.65 9.500 10.5 11 11
109.000 126.2.TRIP4TMC109000 NA NA NA NA 10.500 11.5 NA NA
110.000 126.2.TRIP4TMC110000 7.60 +7.60 NA 0.45 11.300 12.3 4 4
111.000 126.2.TRIP4TMC111000 8.20 +8.20 NA 0.95 11.000 13.8 2 2
112.000 126.2.TRIP4TMC112000 NA NA NA NA 13.500 14.4 NA NA
113.000 126.2.TRIP4TMC113000 NA NA NA NA 14.500 15.3 NA NA
114.000 126.2.TRIP4TMC114000 NA NA NA NA 15.400 16.4 NA NA
115.000 126.2.TRIP4TMC115000 NA NA NA NA 16.400 17.4 NA NA
116.000 126.2.TRIP4TMC116000 NA NA NA NA 17.400 18.4 NA NA
117.000 126.2.TRIP4TMC117000 NA NA NA NA 18.400 19.4 NA NA
118.000 126.2.TRIP4TMC118000 NA NA NA NA 19.400 20.4 NA NA
119.000 126.2.TRIP4TMC119000 NA NA NA NA 20.400 21.4 NA NA
120.000 126.2.TRIP4TMC120000 NA NA NA NA 20.300 23.6 NA NA
121.000 126.2.TRIP4TMC121000 NA NA NA NA 22.400 23.4 NA NA
122.000 126.2.TRIP4TMC122000 NA NA NA NA 22.000 25.6 NA NA
123.000 126.2.TRIP4TMC123000 NA NA NA NA 23.000 26.6 NA NA
124.000 126.2.TRIP4TMC124000 NA NA NA NA 25.400 26.4 NA NA
125.000 126.2.TRIP4TMC125000 NA NA NA NA 26.400 27.4 NA NA
126.000 126.2.TRIP4TMC126000 NA NA NA NA 27.400 28.4 NA NA
127.000 126.2.TRIP4TMC127000 NA NA NA NA 28.400 29.4 NA NA
128.000 126.2.TRIP4TMC128000 NA NA NA NA 29.400 30.4 NA NA
129.000 126.2.TRIP4TMC129000 NA NA NA NA 30.200 31.5 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 12:23 AM ET