TRIPADVISOR Inc

(NASDAQ: TRIP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
94.84 Down -5.18 -5.18%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.TRIP4H1C075000 27.50 +27.50 NA 1.86 18.900 21.7 1 1
80.000 126.2.TRIP4H1C080000 NA NA NA NA 14.100 16.7 NA NA
85.000 126.2.TRIP4H1C085000 NA NA NA NA 9.100 11.7 NA NA
88.000 126.2.TRIP4H1C088000 NA NA NA NA 6.000 8.7 NA NA
89.000 126.2.TRIP4H1C089000 NA NA NA NA 5.100 7.7 NA NA
90.000 126.2.TRIP4H1C090000 NA NA NA NA 4.000 6.7 NA NA
91.000 126.2.TRIP4H1C091000 NA NA NA NA 3.200 5.7 NA NA
92.000 126.2.TRIP4H1C092000 10.00 -5.50 -35.48% 1.86 2.350 4.7 22 26
93.000 126.2.TRIP4H1C093000 16.30 +16.30 NA 0.71 1.600 2.55 4 4
94.000 126.2.TRIP4H1C094000 12.94 +1.34 +11.55% 0.86 1.200 1.7 9 5
95.000 126.2.TRIP4H1C095000 0.90 -4.48 -83.27% 1.05 0.700 1.05 95 136
96.000 126.2.TRIP4H1C096000 0.55 -2.85 -83.82% 0.65 0.400 0.65 163 268
97.000 126.2.TRIP4H1C097000 0.40 -4.10 -91.11% 0.4 0.150 0.4 7 33
98.000 126.2.TRIP4H1C098000 0.25 -2.06 -89.18% 0.25 0.100 0.25 40 72
99.000 126.2.TRIP4H1C099000 0.15 -1.75 -92.11% 0.2 0.050 0.2 66 130
100.000 126.2.TRIP4H1C100000 0.13 -1.07 -89.17% 0.15 0.050 0.15 55 98
101.000 126.2.TRIP4H1C101000 0.05 -0.60 -92.31% 0.05 NA 0.05 188 269
102.000 126.2.TRIP4H1C102000 0.05 -0.43 -89.58% 0.1 NA 0.1 32 166
103.000 126.2.TRIP4H1C103000 0.10 -0.24 -70.59% 0.1 NA 0.1 25 139
104.000 126.2.TRIP4H1C104000 0.27 +0.07 +35.00% 0.15 NA 0.15 10 92
105.000 126.2.TRIP4H1C105000 0.07 +0.02 +40.00% 0.05 NA 0.05 9 388
106.000 126.2.TRIP4H1C106000 0.05 -0.25 -83.33% 0.1 NA 0.1 1 28
107.000 126.2.TRIP4H1C107000 0.11 +0.01 +10.00% 0.1 NA 0.1 2 92
108.000 126.2.TRIP4H1C108000 3.90 -1.60 -29.09% 0.15 NA 0.15 21 31
109.000 126.2.TRIP4H1C109000 0.10 -0.20 -66.67% 0.1 NA 0.1 8 33
110.000 126.2.TRIP4H1C110000 0.05 -0.08 -61.54% 0.05 NA 0.05 1 272
111.000 126.2.TRIP4H1C111000 0.10 -2.40 -96.00% 0.1 NA 0.1 1 261
112.000 126.2.TRIP4H1C112000 0.08 -2.20 -96.49% 0.25 NA 0.25 46 60
113.000 126.2.TRIP4H1C113000 0.03 -1.96 -98.49% 0.05 NA 0.05 14 50
114.000 126.2.TRIP4H1C114000 0.05 -1.55 -96.88% 0.25 NA 0.25 2 18
115.000 126.2.TRIP4H1C115000 0.04 -0.01 -20.00% 0.25 NA 0.25 1 76
116.000 126.2.TRIP4H1C116000 1.23 +0.21 +20.59% 0.25 NA 0.25 46 72
117.000 126.2.TRIP4H1C117000 1.15 +0.17 +17.35% 0.25 NA 0.25 14 20
118.000 126.2.TRIP4H1C118000 0.05 unch unch 0.25 NA 0.25 11 242
119.000 126.2.TRIP4H1C119000 0.73 -0.47 -39.17% 0.25 NA 0.25 4 74
120.000 126.2.TRIP4H1C120000 0.05 -0.04 -44.44% 0.05 NA 0.05 1 77
121.000 126.2.TRIP4H1C121000 NA NA NA NA NA 0.25 NA NA
122.000 126.2.TRIP4H1C122000 NA NA NA NA NA 0.25 NA NA
123.000 126.2.TRIP4H1C123000 NA NA NA NA NA 0.25 NA NA
124.000 126.2.TRIP4H1C124000 NA NA NA NA NA 0.25 NA NA
125.000 126.2.TRIP4H1C125000 0.40 +0.40 NA 0.25 NA 0.25 1 1
126.000 126.2.TRIP4H1C126000 NA NA NA NA NA 0.25 NA NA
130.000 126.2.TRIP4H1C130000 NA NA NA NA NA 0.25 NA NA
135.000 126.2.TRIP4H1C135000 NA NA NA NA NA 0.25 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.TRIP4T1C075000 0.30 +0.30 NA 0.05 NA 0.05 4 4
80.000 126.2.TRIP4T1C080000 0.05 -0.16 -76.19% 0.25 NA 0.25 13 104
85.000 126.2.TRIP4T1C085000 0.35 unch unch 0.25 NA 0.25 2 14
88.000 126.2.TRIP4T1C088000 0.10 -0.63 -86.30% 0.15 NA 0.15 1 28
89.000 126.2.TRIP4T1C089000 0.09 -0.27 -75.00% 0.15 NA 0.15 3 250
90.000 126.2.TRIP4T1C090000 0.05 -0.05 -50.00% 0.1 NA 0.1 30 60
91.000 126.2.TRIP4T1C091000 0.70 -0.45 -39.13% 0.25 NA 0.25 22 50
92.000 126.2.TRIP4T1C092000 0.20 +0.15 +300.00% 0.3 0.150 0.3 26 55
93.000 126.2.TRIP4T1C093000 0.35 +0.25 +250.00% 0.35 0.250 0.35 70 125
94.000 126.2.TRIP4T1C094000 0.55 +0.40 +266.67% 0.75 0.500 0.75 209 180
95.000 126.2.TRIP4T1C095000 1.10 +0.90 +450.00% 0.99 0.850 1.15 95 121
96.000 126.2.TRIP4T1C096000 1.80 +1.54 +592.31% 0.74 1.350 1.9 42 63
97.000 126.2.TRIP4T1C097000 1.35 +0.80 +145.45% 1.04 1.800 3.2 30 218
98.000 126.2.TRIP4T1C098000 1.82 +1.02 +127.50% 0.94 2.150 4.1 62 139
99.000 126.2.TRIP4T1C099000 4.20 +2.80 +200.00% 0.94 3.800 5.1 15 93
100.000 126.2.TRIP4T1C100000 5.20 +3.75 +258.62% 0.44 3.800 5.6 27 226
101.000 126.2.TRIP4T1C101000 5.19 +2.93 +129.65% 0.34 4.500 6.5 80 160
102.000 126.2.TRIP4T1C102000 3.10 +0.75 +31.91% 0.94 5.400 8.1 31 36
103.000 126.2.TRIP4T1C103000 8.02 +4.82 +150.63% 0.44 7.800 8.6 16 19
104.000 126.2.TRIP4T1C104000 4.50 +1.40 +45.16% 0.94 7.400 10.1 10 55
105.000 126.2.TRIP4T1C105000 5.87 +0.47 +8.70% 0.74 8.300 10.9 10 232
106.000 126.2.TRIP4T1C106000 10.75 +3.93 +57.62% 0.94 9.500 12.1 2 215
107.000 126.2.TRIP4T1C107000 7.50 +1.00 +15.38% 0.94 10.400 13.1 3 206
108.000 126.2.TRIP4T1C108000 10.50 +2.40 +29.63% 0.84 12.100 14 20 49
109.000 126.2.TRIP4T1C109000 11.50 +1.21 +11.76% 1.04 12.400 15.2 1 1
110.000 126.2.TRIP4T1C110000 5.70 -1.90 -25.00% 0.84 13.300 16 2 4
111.000 126.2.TRIP4T1C111000 8.10 +8.10 NA 0.84 14.300 17 3 3
112.000 126.2.TRIP4T1C112000 NA NA NA NA 15.300 18.3 NA NA
113.000 126.2.TRIP4T1C113000 8.20 +8.20 NA 1.04 16.300 19.2 4 4
114.000 126.2.TRIP4T1C114000 13.97 +0.67 +5.04% 0.84 17.300 20 10 10
115.000 126.2.TRIP4T1C115000 14.94 +14.94 NA 0.84 18.300 21 10 9
116.000 126.2.TRIP4T1C116000 NA NA NA NA 19.400 22.4 NA NA
117.000 126.2.TRIP4T1C117000 NA NA NA NA 20.300 23 NA NA
118.000 126.2.TRIP4T1C118000 NA NA NA NA 21.400 24 NA NA
119.000 126.2.TRIP4T1C119000 NA NA NA NA 22.500 25.4 NA NA
120.000 126.2.TRIP4T1C120000 NA NA NA NA 23.300 26.1 NA NA
121.000 126.2.TRIP4T1C121000 NA NA NA NA 24.300 27 NA NA
122.000 126.2.TRIP4T1C122000 NA NA NA NA 25.500 28.5 NA NA
123.000 126.2.TRIP4T1C123000 NA NA NA NA 26.300 29.3 NA NA
124.000 126.2.TRIP4T1C124000 NA NA NA NA 27.300 30 NA NA
125.000 126.2.TRIP4T1C125000 NA NA NA NA 28.300 31.1 NA NA
126.000 126.2.TRIP4T1C126000 NA NA NA NA 29.300 32.1 NA NA
130.000 126.2.TRIP4T1C130000 NA NA NA NA 33.500 36.3 NA NA
135.000 126.2.TRIP4T1C135000 NA NA NA NA 38.300 41.2 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 7:54 AM ET