TRIPADVISOR Inc

(NASDAQ: TRIP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
104.17 Up +1.03 +1.00%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
72.500 126.2.TRIP4GPC072500 NA NA NA NA 30.500 33 NA NA
75.000 126.2.TRIP4GPC075000 NA NA NA NA 28.000 30.6 NA NA
76.000 126.2.TRIP4GPC076000 NA NA NA NA 27.000 29.5 NA NA
79.000 126.2.TRIP4GPC079000 NA NA NA NA 24.100 26.5 NA NA
80.000 126.2.TRIP4GPC080000 NA NA NA NA 23.100 25.6 NA NA
81.000 126.2.TRIP4GPC081000 NA NA NA NA 22.100 24.5 NA NA
83.000 126.2.TRIP4GPC083000 NA NA NA NA 20.100 22.6 NA NA
84.000 126.2.TRIP4GPC084000 19.30 +19.30 NA 1.43 19.200 21.6 10 10
85.000 126.2.TRIP4GPC085000 NA NA NA NA 18.200 20.8 NA NA
86.000 126.2.TRIP4GPC086000 NA NA NA NA 17.200 19.8 NA NA
87.000 126.2.TRIP4GPC087000 NA NA NA NA 16.300 18.7 NA NA
88.000 126.2.TRIP4GPC088000 NA NA NA NA 15.300 17.8 NA NA
89.000 126.2.TRIP4GPC089000 13.10 +13.10 NA 1.63 14.400 16.8 1 1
90.000 126.2.TRIP4GPC090000 13.40 +13.40 NA 1.63 14.000 15.8 2 2
91.000 126.2.TRIP4GPC091000 12.16 +12.16 NA 1.73 12.600 14.9 1 1
92.000 126.2.TRIP4GPC092000 NA NA NA NA 11.700 14 NA NA
93.000 126.2.TRIP4GPC093000 NA NA NA NA 10.900 13.1 NA NA
94.000 126.2.TRIP4GPC094000 10.70 +1.60 +17.58% 2.13 10.100 12.3 1 10
95.000 126.2.TRIP4GPC095000 10.80 +1.80 +20.00% 2.23 9.900 11.4 3 19
96.000 126.2.TRIP4GPC096000 NA NA NA NA 8.600 10.6 NA NA
97.000 126.2.TRIP4GPC097000 8.70 +8.70 NA 2.63 7.800 9.8 9 20
98.000 126.2.TRIP4GPC098000 6.99 -2.91 -29.39% 2.73 7.200 8.9 10 108
99.000 126.2.TRIP4GPC099000 9.40 -0.20 -2.08% 2.63 7.000 7.8 13 14
100.000 126.2.TRIP4GPC100000 6.30 -0.20 -3.08% 2.83 6.200 7 2 51
101.000 126.2.TRIP4GPC101000 5.91 -1.09 -15.57% 3.13 5.600 6.3 3 19
102.000 126.2.TRIP4GPC102000 4.09 -1.31 -24.26% 3.53 5.100 5.7 1 93
103.000 126.2.TRIP4GPC103000 4.80 +1.10 +29.73% 3.93 4.500 5.1 31 116
104.000 126.2.TRIP4GPC104000 4.50 +0.70 +18.42% 4.43 4.000 4.6 74 111
105.000 126.2.TRIP4GPC105000 4.00 +1.05 +35.59% 4.1 3.600 4.1 22 238
106.000 126.2.TRIP4GPC106000 3.70 +0.70 +23.33% 3.5 3.200 3.5 32 53
107.000 126.2.TRIP4GPC107000 2.85 +0.10 +3.64% 3.1 2.750 3.1 11 140
108.000 126.2.TRIP4GPC108000 2.80 +0.90 +47.37% 2.8 2.450 2.8 18 194
109.000 126.2.TRIP4GPC109000 2.25 +0.09 +4.17% 2.7 2.000 2.7 4 47
110.000 126.2.TRIP4GPC110000 2.09 +0.37 +21.51% 2.2 1.900 2.2 48 525
111.000 126.2.TRIP4GPC111000 1.65 -0.10 -5.71% 1.7 1.450 1.7 39 89
112.000 126.2.TRIP4GPC112000 1.40 +0.15 +12.00% 1.75 1.300 1.75 2 218
113.000 126.2.TRIP4GPC113000 1.25 +0.20 +19.05% 1.4 1.200 1.4 2 31
114.000 126.2.TRIP4GPC114000 1.00 unch unch 1.2 0.950 1.2 28 83
115.000 126.2.TRIP4GPC115000 0.94 +0.34 +56.67% 1 0.750 1 10 47
116.000 126.2.TRIP4GPC116000 0.80 +0.80 NA 0.8 0.600 0.8 22 22
117.000 126.2.TRIP4GPC117000 0.40 +0.40 NA 0.8 0.500 0.8 30 30
118.000 126.2.TRIP4GPC118000 0.59 +0.11 +22.92% 0.7 0.450 0.7 3 6
119.000 126.2.TRIP4GPC119000 0.48 +0.48 NA 0.6 0.300 0.6 24 24
120.000 126.2.TRIP4GPC120000 0.41 +0.12 +41.38% 0.5 0.250 0.5 15 488
125.000 126.2.TRIP4GPC125000 0.16 +0.01 +6.67% 0.25 0.100 0.25 31 67
130.000 126.2.TRIP4GPC130000 NA NA NA NA NA 0.25 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
72.500 126.2.TRIP4SPC072500 NA NA NA NA NA 0.25 NA NA
75.000 126.2.TRIP4SPC075000 0.05 unch unch 0.1 NA 0.1 1 32
76.000 126.2.TRIP4SPC076000 0.05 +0.05 NA 0.25 NA 0.25 5 5
79.000 126.2.TRIP4SPC079000 0.25 -0.10 -28.57% 0.25 NA 0.25 3 4
80.000 126.2.TRIP4SPC080000 0.25 -0.10 -28.57% 0.2 NA 0.2 2 30
81.000 126.2.TRIP4SPC081000 0.10 -0.35 -77.78% 0.25 NA 0.25 19 24
83.000 126.2.TRIP4SPC083000 0.15 -0.20 -57.14% 0.25 NA 0.25 6 7
84.000 126.2.TRIP4SPC084000 0.20 -0.23 -53.49% 0.25 NA 0.25 100 119
85.000 126.2.TRIP4SPC085000 0.12 -0.25 -67.57% 0.2 0.050 0.2 21 33
86.000 126.2.TRIP4SPC086000 0.15 -0.20 -57.14% 0.25 0.100 0.25 31 42
87.000 126.2.TRIP4SPC087000 0.25 -0.22 -46.81% 0.35 0.150 0.35 2 14
88.000 126.2.TRIP4SPC088000 0.33 -0.07 -17.50% 0.4 0.200 0.4 3 15
89.000 126.2.TRIP4SPC089000 0.37 -0.13 -26.00% 0.45 0.250 0.45 29 291
90.000 126.2.TRIP4SPC090000 0.49 -0.71 -59.17% 0.55 0.300 0.55 15 18
91.000 126.2.TRIP4SPC091000 0.58 -0.62 -51.67% 0.7 0.400 0.7 3 6
92.000 126.2.TRIP4SPC092000 0.63 -0.22 -25.88% 0.75 0.500 0.75 83 97
93.000 126.2.TRIP4SPC093000 0.75 -0.36 -32.43% 0.95 0.600 0.95 7 374
94.000 126.2.TRIP4SPC094000 0.88 -0.48 -35.29% 1.05 0.750 1.05 18 58
95.000 126.2.TRIP4SPC095000 1.06 -0.44 -29.33% 1.2 1.000 1.2 11 59
96.000 126.2.TRIP4SPC096000 1.30 -0.67 -34.01% 1.4 1.250 1.4 12 21
97.000 126.2.TRIP4SPC097000 2.21 -0.24 -9.80% 1.65 1.300 1.65 34 39
98.000 126.2.TRIP4SPC098000 2.40 +0.20 +9.09% 1.95 1.550 1.95 381 389
99.000 126.2.TRIP4SPC099000 2.20 -0.67 -23.34% 2.2 2.000 2.2 11 40
100.000 126.2.TRIP4SPC100000 2.50 -0.85 -25.37% 2.55 2.250 2.55 36 116
101.000 126.2.TRIP4SPC101000 3.50 +0.50 +16.67% 3.1 2.600 3.1 5 85
102.000 126.2.TRIP4SPC102000 2.95 -1.65 -35.87% 3.4 3.100 3.4 14 35
103.000 126.2.TRIP4SPC103000 3.60 -0.90 -20.00% 3.9 3.400 3.9 21 95
104.000 126.2.TRIP4SPC104000 3.95 -1.05 -21.00% 4.2 3.900 4.2 69 106
105.000 126.2.TRIP4SPC105000 4.50 -0.55 -10.89% 4.07 4.400 4.9 1 28
106.000 126.2.TRIP4SPC106000 5.10 -1.10 -17.74% 3.57 5.000 5.4 2 30
107.000 126.2.TRIP4SPC107000 6.20 -0.60 -8.82% 3.37 5.600 6.2 17 18
108.000 126.2.TRIP4SPC108000 5.90 -1.50 -20.27% 2.87 6.200 6.7 2 22
109.000 126.2.TRIP4SPC109000 7.30 +1.80 +32.73% 2.57 6.600 7.4 2 47
110.000 126.2.TRIP4SPC110000 9.35 +1.55 +19.87% 2.27 7.500 8.1 5 36
111.000 126.2.TRIP4SPC111000 NA NA NA NA 8.200 9 NA NA
112.000 126.2.TRIP4SPC112000 NA NA NA NA 8.200 10.1 NA NA
113.000 126.2.TRIP4SPC113000 NA NA NA NA 9.000 10.6 NA NA
114.000 126.2.TRIP4SPC114000 10.90 +0.21 +1.96% 1.57 9.700 11.4 10 11
115.000 126.2.TRIP4SPC115000 12.30 +12.30 NA 1.47 10.600 12.3 6 3
116.000 126.2.TRIP4SPC116000 NA NA NA NA 11.500 13.6 NA NA
117.000 126.2.TRIP4SPC117000 NA NA NA NA 12.200 14.5 NA NA
118.000 126.2.TRIP4SPC118000 NA NA NA NA 13.200 15.5 NA NA
119.000 126.2.TRIP4SPC119000 NA NA NA NA 14.000 16.5 NA NA
120.000 126.2.TRIP4SPC120000 NA NA NA NA 15.000 17.4 NA NA
125.000 126.2.TRIP4SPC125000 NA NA NA NA 19.800 22.3 NA NA
130.000 126.2.TRIP4SPC130000 NA NA NA NA 24.600 27.1 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 8:23 AM ET