TRIPADVISOR Inc

(NASDAQ: TRIP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
99.30 Down -0.58 -0.58%
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 1.70 23.600 26 1 1
80.000 126.2.TRIP4H1C080000 NA NA NA NA 18.700 19.7 NA NA
85.000 126.2.TRIP4H1C085000 NA NA NA NA 14.100 14.6 NA NA
88.000 126.2.TRIP4H1C088000 NA NA NA NA 10.700 13.2 NA NA
89.000 126.2.TRIP4H1C089000 NA NA NA NA 10.100 10.6 NA NA
90.000 126.2.TRIP4H1C090000 NA NA NA NA 9.100 11 NA NA
91.000 126.2.TRIP4H1C091000 NA NA NA NA 7.800 10.1 NA NA
92.000 126.2.TRIP4H1C092000 10.00 -5.50 -35.48% 1.80 6.800 9.1 22 26
93.000 126.2.TRIP4H1C093000 16.30 +16.30 NA 1.80 5.900 8.1 4 4
94.000 126.2.TRIP4H1C094000 12.94 +1.34 +11.55% 1.20 5.100 6.5 9 5
95.000 126.2.TRIP4H1C095000 5.38 +0.38 +7.60% 2.00 4.200 6.3 2 51
96.000 126.2.TRIP4H1C096000 4.60 -4.30 -48.31% 1.40 3.400 4.7 216 121
97.000 126.2.TRIP4H1C097000 4.50 -1.10 -19.64% 1.10 2.900 3.4 1 31
98.000 126.2.TRIP4H1C098000 2.35 -0.85 -26.56% 1.15 2.250 2.45 2 36
99.000 126.2.TRIP4H1C099000 1.80 -0.50 -21.74% 1.65 1.750 1.95 15 84
100.000 126.2.TRIP4H1C100000 1.45 -0.30 -17.14% 1.4 1.200 1.4 1 78
101.000 126.2.TRIP4H1C101000 1.20 -0.10 -7.69% 1.05 0.850 1.05 20 152
102.000 126.2.TRIP4H1C102000 0.80 -0.86 -51.81% 0.75 0.600 0.75 15 71
103.000 126.2.TRIP4H1C103000 0.50 -0.72 -59.02% 0.55 0.450 0.55 58 91
104.000 126.2.TRIP4H1C104000 0.58 -0.02 -3.33% 0.4 0.250 0.4 1 79
105.000 126.2.TRIP4H1C105000 0.29 -0.06 -17.14% 0.35 0.150 0.35 30 377
106.000 126.2.TRIP4H1C106000 0.30 -0.22 -42.31% 0.35 0.100 0.35 1 29
107.000 126.2.TRIP4H1C107000 0.10 -0.25 -71.43% 0.15 0.050 0.15 20 90
108.000 126.2.TRIP4H1C108000 3.90 -1.60 -29.09% 0.2 0.050 0.2 20 31
109.000 126.2.TRIP4H1C109000 0.30 +0.15 +100.00% 0.1 NA 0.1 2 26
110.000 126.2.TRIP4H1C110000 0.13 -0.07 -35.00% 0.15 0.050 0.15 67 273
111.000 126.2.TRIP4H1C111000 0.10 -2.40 -96.00% 0.15 NA 0.15 1 261
112.000 126.2.TRIP4H1C112000 0.08 -2.20 -96.49% 0.15 NA 0.15 46 60
113.000 126.2.TRIP4H1C113000 0.03 -1.96 -98.49% 0.05 NA 0.05 14 39
114.000 126.2.TRIP4H1C114000 0.05 -1.55 -96.88% 0.05 NA 0.05 2 18
115.000 126.2.TRIP4H1C115000 0.04 -0.01 -20.00% 0.05 NA 0.05 1 76
116.000 126.2.TRIP4H1C116000 1.23 +0.21 +20.59% 0.05 NA 0.05 46 72
117.000 126.2.TRIP4H1C117000 1.15 +0.17 +17.35% 0.1 NA 0.1 14 20
118.000 126.2.TRIP4H1C118000 0.05 unch unch 0.1 NA 0.1 11 242
119.000 126.2.TRIP4H1C119000 0.73 -0.47 -39.17% 0.2 NA 0.2 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% 0.05 NA 0.05 13 104
85.000 126.2.TRIP4T1C085000 0.35 unch unch 0.05 NA 0.05 2 14
88.000 126.2.TRIP4T1C088000 0.10 -0.63 -86.30% 0.25 NA 0.25 1 28
89.000 126.2.TRIP4T1C089000 0.36 -0.07 -16.28% 0.25 NA 0.25 3 250
90.000 126.2.TRIP4T1C090000 0.10 -0.10 -50.00% 0.25 NA 0.25 20 50
91.000 126.2.TRIP4T1C091000 0.70 -0.45 -39.13% 0.25 NA 0.25 22 50
92.000 126.2.TRIP4T1C092000 0.16 -0.45 -73.77% 0.25 NA 0.25 1 33
93.000 126.2.TRIP4T1C093000 0.15 -0.15 -50.00% 0.25 0.100 0.25 15 74
94.000 126.2.TRIP4T1C094000 0.28 -0.20 -41.67% 0.35 0.200 0.35 110 137
95.000 126.2.TRIP4T1C095000 0.40 -0.15 -27.27% 0.45 0.250 0.45 44 108
96.000 126.2.TRIP4T1C096000 0.70 -0.17 -19.54% 0.65 0.400 0.65 13 22
97.000 126.2.TRIP4T1C097000 1.00 +0.14 +16.28% 0.9 0.700 0.9 26 194
98.000 126.2.TRIP4T1C098000 1.05 -0.05 -4.55% 1.2 1.000 1.2 41 139
99.000 126.2.TRIP4T1C099000 1.49 -0.04 -2.61% 1.6 1.400 1.6 18 39
100.000 126.2.TRIP4T1C100000 1.90 -0.10 -5.00% 1.45 1.900 2.15 10 244
101.000 126.2.TRIP4T1C101000 2.57 +0.77 +42.78% 1.05 2.400 2.75 20 171
102.000 126.2.TRIP4T1C102000 3.10 +0.75 +31.91% 0.90 3.000 3.6 31 38
103.000 126.2.TRIP4T1C103000 3.80 +1.00 +35.71% 0.70 3.600 4.4 13 15
104.000 126.2.TRIP4T1C104000 4.50 +1.40 +45.16% 0.60 3.700 5.3 10 55
105.000 126.2.TRIP4T1C105000 5.87 +0.47 +8.70% 0.50 4.500 6.2 10 290
106.000 126.2.TRIP4T1C106000 6.82 +0.12 +1.79% 0.50 6.400 7.2 10 256
107.000 126.2.TRIP4T1C107000 7.50 +1.00 +15.38% 0.80 6.300 8.5 3 524
108.000 126.2.TRIP4T1C108000 10.50 +2.40 +29.63% 0.70 7.200 9.4 20 49
109.000 126.2.TRIP4T1C109000 11.50 +1.21 +11.76% 0.70 8.500 10.4 1 1
110.000 126.2.TRIP4T1C110000 5.70 -1.90 -25.00% 0.70 9.500 11.4 2 4
111.000 126.2.TRIP4T1C111000 8.10 +8.10 NA 0.70 10.500 12.4 3 3
112.000 126.2.TRIP4T1C112000 NA NA NA NA 11.500 13.6 NA NA
113.000 126.2.TRIP4T1C113000 8.20 +8.20 NA 0.70 12.500 14.4 4 4
114.000 126.2.TRIP4T1C114000 13.97 +0.67 +5.04% 0.70 13.500 15.4 10 10
115.000 126.2.TRIP4T1C115000 14.94 +14.94 NA 0.70 14.500 16.4 10 10
116.000 126.2.TRIP4T1C116000 NA NA NA NA 14.900 17.3 NA NA
117.000 126.2.TRIP4T1C117000 NA NA NA NA 16.100 18.5 NA NA
118.000 126.2.TRIP4T1C118000 NA NA NA NA 17.000 19.5 NA NA
119.000 126.2.TRIP4T1C119000 NA NA NA NA 18.000 20.6 NA NA
120.000 126.2.TRIP4T1C120000 NA NA NA NA 19.000 21.4 NA NA
121.000 126.2.TRIP4T1C121000 NA NA NA NA 20.000 22.5 NA NA
122.000 126.2.TRIP4T1C122000 NA NA NA NA 20.700 23.4 NA NA
123.000 126.2.TRIP4T1C123000 NA NA NA NA 21.900 24.4 NA NA
124.000 126.2.TRIP4T1C124000 NA NA NA NA 22.800 25.3 NA NA
125.000 126.2.TRIP4T1C125000 NA NA NA NA 24.400 26.4 NA NA
126.000 126.2.TRIP4T1C126000 NA NA NA NA 24.700 27.4 NA NA
130.000 126.2.TRIP4T1C130000 NA NA NA NA 29.000 31.4 NA NA
135.000 126.2.TRIP4T1C135000 NA NA NA NA 34.000 36.4 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 6:47 AM ET