TRIPADVISOR Inc

(NASDAQ: TRIP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
98.37 Up +0.42 +0.43%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.TRIP4IQC070000 NA NA NA NA 27.200 29.9 NA NA
72.500 126.2.TRIP4IQC072500 NA NA NA NA 24.800 27.4 NA NA
75.000 126.2.TRIP4IQC075000 NA NA NA NA 22.300 24.9 NA NA
80.000 126.2.TRIP4IQC080000 NA NA NA NA 17.300 19.9 NA NA
81.000 126.2.TRIP4IQC081000 NA NA NA NA 16.300 18.9 NA NA
82.000 126.2.TRIP4IQC082000 NA NA NA NA 15.200 17.9 NA NA
83.000 126.2.TRIP4IQC083000 NA NA NA NA 14.300 16.9 NA NA
84.000 126.2.TRIP4IQC084000 20.00 +6.00 +42.86% 1.53 13.000 15.9 2 1
85.000 126.2.TRIP4IQC085000 NA NA NA NA 12.200 14.9 NA NA
86.000 126.2.TRIP4IQC086000 NA NA NA NA 11.200 13.9 NA NA
87.000 126.2.TRIP4IQC087000 NA NA NA NA 10.300 12.3 NA NA
88.000 126.2.TRIP4IQC088000 NA NA NA NA 9.400 12 NA NA
89.000 126.2.TRIP4IQC089000 NA NA NA NA 8.500 11 NA NA
90.000 126.2.TRIP4IQC090000 NA NA NA NA 7.500 10 NA NA
91.000 126.2.TRIP4IQC091000 NA NA NA NA 6.600 8.4 NA NA
92.000 126.2.TRIP4IQC092000 3.60 -2.60 -41.94% 1.03 5.700 7.4 10 12
93.000 126.2.TRIP4IQC093000 4.20 -2.30 -35.38% 1.03 4.800 6.4 72 83
94.000 126.2.TRIP4IQC094000 5.60 -5.55 -49.78% 1.03 4.000 5.4 10 10
95.000 126.2.TRIP4IQC095000 4.60 +2.20 +91.67% 0.83 3.300 4.2 36 34
96.000 126.2.TRIP4IQC096000 2.75 +0.55 +25.00% 1.03 3.100 3.4 25 935
97.000 126.2.TRIP4IQC097000 3.30 +1.28 +63.37% 1.28 2.050 2.65 3 15
98.000 126.2.TRIP4IQC098000 1.77 +0.32 +22.07% 1.68 1.450 2.05 20 273
99.000 126.2.TRIP4IQC099000 1.30 -0.10 -7.14% 1.5 1.250 1.5 12 49
100.000 126.2.TRIP4IQC100000 0.94 -0.46 -32.86% 1.1 0.900 1.1 27 263
101.000 126.2.TRIP4IQC101000 0.60 -0.35 -36.84% 0.8 0.600 0.8 13 105
102.000 126.2.TRIP4IQC102000 0.50 -0.15 -23.08% 0.55 0.400 0.55 116 31
103.000 126.2.TRIP4IQC103000 0.40 +0.06 +17.65% 0.5 0.200 0.5 2 18
104.000 126.2.TRIP4IQC104000 0.23 +0.03 +15.00% 0.3 0.150 0.3 15 28
105.000 126.2.TRIP4IQC105000 0.15 unch unch 0.25 0.050 0.25 3 129
106.000 126.2.TRIP4IQC106000 0.05 -0.35 -87.50% 0.15 NA 0.15 3 5
107.000 126.2.TRIP4IQC107000 0.30 -0.03 -9.09% 0.15 NA 0.15 3 113
108.000 126.2.TRIP4IQC108000 0.25 -0.60 -70.59% 0.1 NA 0.1 3 34
109.000 126.2.TRIP4IQC109000 1.10 +1.10 NA 0.15 NA 0.15 1 1
110.000 126.2.TRIP4IQC110000 0.10 -0.60 -85.71% 0.1 NA 0.1 3 3
111.000 126.2.TRIP4IQC111000 1.30 -0.10 -7.14% 0.05 NA 0.05 6 6
112.000 126.2.TRIP4IQC112000 0.05 +0.05 NA 0.1 NA 0.1 3 3
113.000 126.2.TRIP4IQC113000 0.05 +0.05 NA 0.1 NA 0.1 3 3
114.000 126.2.TRIP4IQC114000 NA NA NA NA NA 0.05 NA NA
115.000 126.2.TRIP4IQC115000 NA NA NA NA NA 0.1 NA NA
116.000 126.2.TRIP4IQC116000 NA NA NA NA NA 0.15 NA NA
117.000 126.2.TRIP4IQC117000 NA NA NA NA NA 0.1 NA NA
118.000 126.2.TRIP4IQC118000 NA NA NA NA NA 0.2 NA NA
119.000 126.2.TRIP4IQC119000 NA NA NA NA NA 0.2 NA NA
120.000 126.2.TRIP4IQC120000 NA NA NA NA NA 0.2 NA NA
125.000 126.2.TRIP4IQC125000 NA NA NA NA NA 0.2 NA NA
130.000 126.2.TRIP4IQC130000 NA NA NA NA NA 0.2 NA NA
135.000 126.2.TRIP4IQC135000 NA NA NA NA NA 0.2 NA NA
140.000 126.2.TRIP4IQC140000 NA NA NA NA NA 0.2 NA NA
145.000 126.2.TRIP4IQC145000 NA NA NA NA NA 0.2 NA NA
150.000 126.2.TRIP4IQC150000 NA NA NA NA NA 0.2 NA NA
SEPTEMBER 26, 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.TRIP4UQC070000 NA NA NA NA NA 0.2 NA NA
72.500 126.2.TRIP4UQC072500 NA NA NA NA NA 0.2 NA NA
75.000 126.2.TRIP4UQC075000 NA NA NA NA NA 0.2 NA NA
80.000 126.2.TRIP4UQC080000 NA NA NA NA NA 0.05 NA NA
81.000 126.2.TRIP4UQC081000 NA NA NA NA NA 0.25 NA NA
82.000 126.2.TRIP4UQC082000 NA NA NA NA NA 0.25 NA NA
83.000 126.2.TRIP4UQC083000 NA NA NA NA NA 0.25 NA NA
84.000 126.2.TRIP4UQC084000 NA NA NA NA NA 0.25 NA NA
85.000 126.2.TRIP4UQC085000 0.15 -0.12 -44.44% 0.25 NA 0.25 1 10
86.000 126.2.TRIP4UQC086000 0.17 -0.13 -43.33% 0.25 NA 0.25 3 3
87.000 126.2.TRIP4UQC087000 0.35 +0.35 NA 0.25 NA 0.25 16 16
88.000 126.2.TRIP4UQC088000 0.05 -0.21 -80.77% 0.25 NA 0.25 6 10
89.000 126.2.TRIP4UQC089000 0.15 -0.47 -75.81% 0.25 0.050 0.25 5 213
90.000 126.2.TRIP4UQC090000 0.15 -0.17 -53.13% 0.3 0.100 0.3 15 22
91.000 126.2.TRIP4UQC091000 0.75 -0.22 -22.68% 0.35 0.150 0.35 6 386
92.000 126.2.TRIP4UQC092000 1.04 -0.26 -20.00% 0.4 0.150 0.4 8 109
93.000 126.2.TRIP4UQC093000 0.55 -1.40 -71.79% 0.5 0.250 0.5 32 41
94.000 126.2.TRIP4UQC094000 1.40 -0.80 -36.36% 0.65 0.400 0.65 10 13
95.000 126.2.TRIP4UQC095000 0.65 -0.75 -53.57% 0.7 0.550 0.7 33 45
96.000 126.2.TRIP4UQC096000 0.90 -0.25 -21.74% 1.05 0.800 1.05 101 35
97.000 126.2.TRIP4UQC097000 1.30 unch unch 1.4 1.100 1.4 96 410
98.000 126.2.TRIP4UQC098000 1.77 -0.03 -1.67% 1.8 1.500 1.8 19 38
99.000 126.2.TRIP4UQC099000 2.30 +0.10 +4.55% 1.67 1.950 2.3 26 57
100.000 126.2.TRIP4UQC100000 3.15 -2.55 -44.74% 1.47 2.500 3.1 5 31
101.000 126.2.TRIP4UQC101000 4.80 +0.20 +4.35% 1.57 3.200 4.2 8 20
102.000 126.2.TRIP4UQC102000 4.20 -1.10 -20.75% 1.47 3.300 5.1 20 21
103.000 126.2.TRIP4UQC103000 NA NA NA NA 3.900 5.9 NA NA
104.000 126.2.TRIP4UQC104000 4.00 -0.87 -17.86% 1.27 4.400 6.9 10 15
105.000 126.2.TRIP4UQC105000 9.60 +9.60 NA 1.17 5.500 7.8 5 5
106.000 126.2.TRIP4UQC106000 10.50 +10.50 NA 1.17 6.200 8.8 5 5
107.000 126.2.TRIP4UQC107000 12.10 +5.32 +78.47% 1.17 7.200 9.8 10 20
108.000 126.2.TRIP4UQC108000 6.50 +6.50 NA 1.17 8.200 10.8 8 4
109.000 126.2.TRIP4UQC109000 NA NA NA NA 9.200 11.7 NA NA
110.000 126.2.TRIP4UQC110000 NA NA NA NA 10.200 12.7 NA NA
111.000 126.2.TRIP4UQC111000 NA NA NA NA 11.100 13.7 NA NA
112.000 126.2.TRIP4UQC112000 16.30 +16.30 NA 1.27 12.100 14.9 4 NA
113.000 126.2.TRIP4UQC113000 NA NA NA NA 13.200 16.1 NA NA
114.000 126.2.TRIP4UQC114000 NA NA NA NA 14.100 17 NA NA
115.000 126.2.TRIP4UQC115000 19.30 +19.30 NA 1.17 15.100 17.8 5 NA
116.000 126.2.TRIP4UQC116000 NA NA NA NA 16.200 19 NA NA
117.000 126.2.TRIP4UQC117000 21.30 +21.30 NA 1.17 17.100 19.8 8 NA
118.000 126.2.TRIP4UQC118000 22.30 +22.30 NA 1.07 18.100 20.7 2 NA
119.000 126.2.TRIP4UQC119000 NA NA NA NA 19.100 22 NA NA
120.000 126.2.TRIP4UQC120000 NA NA NA NA 20.200 22.9 NA NA
125.000 126.2.TRIP4UQC125000 NA NA NA NA 25.200 27.9 NA NA
130.000 126.2.TRIP4UQC130000 NA NA NA NA 30.200 32.9 NA NA
135.000 126.2.TRIP4UQC135000 NA NA NA NA 35.200 37.9 NA NA
140.000 126.2.TRIP4UQC140000 NA NA NA NA 39.600 43.3 NA NA
145.000 126.2.TRIP4UQC145000 NA NA NA NA 45.000 49 NA NA
150.000 126.2.TRIP4UQC150000 NA NA NA NA 49.700 54 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 2:17 AM ET