TRIPADVISOR Inc

(NASDAQ: TRIP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
99.09 Down -0.28 -0.28%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.TRIP4I5C072500 NA NA NA NA 26.100 28.7 NA NA
75.000 126.2.TRIP4I5C075000 NA NA NA NA 23.000 26.3 NA NA
80.000 126.2.TRIP4I5C080000 NA NA NA NA 17.900 21.3 NA NA
85.000 126.2.TRIP4I5C085000 NA NA NA NA 13.600 16.2 NA NA
88.000 126.2.TRIP4I5C088000 NA NA NA NA 10.600 13.3 NA NA
89.000 126.2.TRIP4I5C089000 NA NA NA NA 9.500 12.3 NA NA
90.000 126.2.TRIP4I5C090000 NA NA NA NA 8.700 11.1 NA NA
91.000 126.2.TRIP4I5C091000 NA NA NA NA 7.700 10.2 NA NA
92.000 126.2.TRIP4I5C092000 7.10 +7.10 NA 2.11 6.500 9.2 9 9
93.000 126.2.TRIP4I5C093000 5.50 +5.50 NA 2.21 5.800 8.3 17 21
94.000 126.2.TRIP4I5C094000 5.40 +5.40 NA 2.21 4.800 7.3 9 9
95.000 126.2.TRIP4I5C095000 5.31 -3.99 -42.90% 2.31 4.000 6.4 2 26
96.000 126.2.TRIP4I5C096000 6.90 +3.30 +91.67% 1.71 3.200 4.8 4 29
97.000 126.2.TRIP4I5C097000 4.30 +1.00 +30.30% 1.11 2.650 3.2 6 28
98.000 126.2.TRIP4I5C098000 2.50 -3.00 -54.55% 1.26 1.950 2.35 244 117
99.000 126.2.TRIP4I5C099000 2.05 +0.15 +7.89% 1.66 1.400 1.75 16 48
100.000 126.2.TRIP4I5C100000 1.20 -0.25 -17.24% 1.3 1.050 1.3 46 105
101.000 126.2.TRIP4I5C101000 0.75 -0.36 -32.43% 0.95 0.700 0.95 36 131
102.000 126.2.TRIP4I5C102000 0.64 -0.11 -14.67% 0.65 0.450 0.65 26 76
103.000 126.2.TRIP4I5C103000 0.63 -0.82 -56.55% 0.7 0.300 0.7 5 117
104.000 126.2.TRIP4I5C104000 0.40 -0.10 -20.00% 0.6 0.200 0.6 5 51
105.000 126.2.TRIP4I5C105000 0.95 -0.50 -34.48% 0.35 0.100 0.35 1 68
106.000 126.2.TRIP4I5C106000 0.15 -1.30 -89.66% 0.25 0.100 0.25 4 41
107.000 126.2.TRIP4I5C107000 0.71 -0.27 -27.55% 0.2 NA 0.2 10 39
108.000 126.2.TRIP4I5C108000 0.10 -0.08 -44.44% 0.1 0.050 0.1 1 28
109.000 126.2.TRIP4I5C109000 0.10 -0.30 -75.00% 0.15 NA 0.15 3 29
110.000 126.2.TRIP4I5C110000 0.06 -0.14 -70.00% 0.1 NA 0.1 1 12
111.000 126.2.TRIP4I5C111000 0.05 +0.05 NA 0.1 NA 0.1 1 10
112.000 126.2.TRIP4I5C112000 0.05 -0.11 -68.75% 0.1 NA 0.1 1 3
113.000 126.2.TRIP4I5C113000 NA NA NA NA NA 0.1 NA NA
114.000 126.2.TRIP4I5C114000 0.65 +0.65 NA 0.1 NA 0.1 7 7
115.000 126.2.TRIP4I5C115000 0.60 +0.60 NA 0.1 NA 0.1 10 10
116.000 126.2.TRIP4I5C116000 0.50 +0.50 NA 0.1 NA 0.1 92 92
117.000 126.2.TRIP4I5C117000 0.50 +0.50 NA 0.1 NA 0.1 2 2
118.000 126.2.TRIP4I5C118000 NA NA NA NA NA 0.1 NA NA
119.000 126.2.TRIP4I5C119000 NA NA NA NA NA 0.1 NA NA
120.000 126.2.TRIP4I5C120000 NA NA NA NA NA 0.25 NA NA
121.000 126.2.TRIP4I5C121000 NA NA NA NA NA 0.25 NA NA
125.000 126.2.TRIP4I5C125000 NA NA NA NA NA 0.25 NA NA
130.000 126.2.TRIP4I5C130000 NA NA NA NA NA 0.25 NA NA
SEPTEMBER 5, 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.TRIP4U5C072500 NA NA NA NA NA 0.25 NA NA
75.000 126.2.TRIP4U5C075000 NA NA NA NA NA 0.25 NA NA
80.000 126.2.TRIP4U5C080000 NA NA NA NA NA 0.25 NA NA
85.000 126.2.TRIP4U5C085000 0.15 +0.15 NA 0.25 NA 0.25 1 1
88.000 126.2.TRIP4U5C088000 NA NA NA NA NA 0.25 NA NA
89.000 126.2.TRIP4U5C089000 NA NA NA NA NA 0.25 NA NA
90.000 126.2.TRIP4U5C090000 0.05 -0.53 -91.38% 0.25 NA 0.25 10 5
91.000 126.2.TRIP4U5C091000 1.50 -0.30 -16.67% 0.25 NA 0.25 12 35
92.000 126.2.TRIP4U5C092000 0.15 +0.05 +50.00% 0.2 0.050 0.2 11 142
93.000 126.2.TRIP4U5C093000 0.13 -0.92 -87.62% 0.35 0.100 0.35 6 37
94.000 126.2.TRIP4U5C094000 0.25 -0.02 -7.41% 0.3 0.150 0.3 15 36
95.000 126.2.TRIP4U5C095000 0.80 -0.80 -50.00% 0.55 0.200 0.55 7 93
96.000 126.2.TRIP4U5C096000 0.60 +0.11 +22.45% 0.65 0.350 0.65 11 49
97.000 126.2.TRIP4U5C097000 0.82 +0.12 +17.14% 0.95 0.600 0.95 11 238
98.000 126.2.TRIP4U5C098000 1.13 +0.13 +13.00% 1.35 1.000 1.35 187 272
99.000 126.2.TRIP4U5C099000 1.53 +0.18 +13.33% 1.8 1.400 1.8 160 172
100.000 126.2.TRIP4U5C100000 1.87 +0.87 +87.00% 1.49 1.900 2.4 17 52
101.000 126.2.TRIP4U5C101000 3.03 +1.53 +102.00% 1.19 2.550 3.1 10 6
102.000 126.2.TRIP4U5C102000 3.22 +1.46 +82.95% 0.99 3.100 3.9 3 13
103.000 126.2.TRIP4U5C103000 4.01 +2.11 +111.05% 0.79 3.000 4.7 3 39
104.000 126.2.TRIP4U5C104000 4.20 +2.10 +100.00% 0.69 3.600 5.6 1 36
105.000 126.2.TRIP4U5C105000 5.80 +2.80 +93.33% 0.59 4.400 6.5 2 6
106.000 126.2.TRIP4U5C106000 5.70 +2.60 +83.87% 0.59 6.100 7.5 10 4
107.000 126.2.TRIP4U5C107000 4.10 +4.10 NA 0.49 6.000 8.4 4 2
108.000 126.2.TRIP4U5C108000 NA NA NA NA 6.900 9.6 NA NA
109.000 126.2.TRIP4U5C109000 10.10 +3.02 +42.66% 0.49 8.100 10.4 20 38
110.000 126.2.TRIP4U5C110000 NA NA NA NA 9.100 11.4 NA NA
111.000 126.2.TRIP4U5C111000 NA NA NA NA 9.800 12.5 NA NA
112.000 126.2.TRIP4U5C112000 NA NA NA NA 10.800 13.4 NA NA
113.000 126.2.TRIP4U5C113000 NA NA NA NA 11.800 14.6 NA NA
114.000 126.2.TRIP4U5C114000 NA NA NA NA 12.800 15.6 NA NA
115.000 126.2.TRIP4U5C115000 NA NA NA NA 13.800 16.5 NA NA
116.000 126.2.TRIP4U5C116000 NA NA NA NA 15.100 17.6 NA NA
117.000 126.2.TRIP4U5C117000 NA NA NA NA 16.100 18.6 NA NA
118.000 126.2.TRIP4U5C118000 NA NA NA NA 17.100 19.6 NA NA
119.000 126.2.TRIP4U5C119000 NA NA NA NA 17.800 21.4 NA NA
120.000 126.2.TRIP4U5C120000 NA NA NA NA 18.800 22.4 NA NA
121.000 126.2.TRIP4U5C121000 NA NA NA NA 19.800 23.3 NA NA
125.000 126.2.TRIP4U5C125000 NA NA NA NA 23.800 27.1 NA NA
130.000 126.2.TRIP4U5C130000 NA NA NA NA 28.900 31.7 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 7:58 AM ET