TRIPADVISOR Inc

(NASDAQ: TRIP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
81.76 Down -1.52 -1.83%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.TRIP4DPC065000 NA NA NA NA 17.100 19.8 NA NA
67.500 126.2.TRIP4DPC067500 NA NA NA NA 14.500 17.5 NA NA
70.000 126.2.TRIP4DPC070000 NA NA NA NA 12.000 14.6 NA NA
72.500 126.2.TRIP4DPC072500 NA NA NA NA 8.900 11.6 NA NA
73.000 126.2.TRIP4DPC073000 NA NA NA NA 8.400 11.1 NA NA
73.500 126.2.TRIP4DPC073500 NA NA NA NA 8.500 11.1 NA NA
74.000 126.2.TRIP4DPC074000 NA NA NA NA 8.000 10.6 NA NA
74.500 126.2.TRIP4DPC074500 NA NA NA NA 7.500 10.1 NA NA
75.000 126.2.TRIP4DPC075000 NA NA NA NA 7.000 9.6 NA NA
76.000 126.2.TRIP4DPC076000 NA NA NA NA 6.000 8.6 NA NA
77.000 126.2.TRIP4DPC077000 NA NA NA NA 5.000 7.6 NA 1
78.000 126.2.TRIP4DPC078000 5.70 +0.30 +5.56% 3.04 4.500 6.8 113 115
79.000 126.2.TRIP4DPC079000 3.70 +0.80 +27.59% 3.04 3.100 5.8 8 36
80.000 126.2.TRIP4DPC080000 2.65 -1.95 -42.39% 2.14 2.250 3.9 14 17
81.000 126.2.TRIP4DPC081000 5.41 -0.69 -11.31% 3.14 1.800 3.9 1 15
82.000 126.2.TRIP4DPC082000 2.00 -1.90 -48.72% 1.4 0.950 1.4 7 9
82.500 126.2.TRIP4DPC082500 0.95 -1.35 -58.70% 1.25 0.850 1.25 7 5
83.000 126.2.TRIP4DPC083000 1.55 -0.55 -26.19% 0.75 0.400 0.75 39 51
84.000 126.2.TRIP4DPC084000 0.70 -2.40 -77.42% 1.1 0.750 1.1 28 337
85.000 126.2.TRIP4DPC085000 0.45 -1.45 -76.32% 0.85 0.200 0.85 46 147
86.000 126.2.TRIP4DPC086000 0.30 -0.99 -76.74% 0.45 0.100 0.45 15 85
87.000 126.2.TRIP4DPC087000 0.14 -1.61 -92.00% 0.3 0.050 0.3 4 87
88.000 126.2.TRIP4DPC088000 0.20 -0.45 -69.23% 0.25 0.050 0.25 2 91
89.000 126.2.TRIP4DPC089000 0.45 +0.15 +50.00% 0.25 NA 0.25 4 103
90.000 126.2.TRIP4DPC090000 0.10 -0.20 -66.67% 0.25 NA 0.25 21 176
91.000 126.2.TRIP4DPC091000 0.15 unch unch 0.25 NA 0.25 10 134
92.000 126.2.TRIP4DPC092000 0.15 -1.45 -90.63% 0.25 NA 0.25 5 44
93.000 126.2.TRIP4DPC093000 NA NA NA NA NA 0.25 NA NA
94.000 126.2.TRIP4DPC094000 2.65 -1.45 -35.37% 0.25 NA 0.25 9 42
95.000 126.2.TRIP4DPC095000 0.25 -0.35 -58.33% 0.25 NA 0.25 16 71
96.000 126.2.TRIP4DPC096000 1.55 -0.25 -13.89% 0.25 NA 0.25 7 14
97.000 126.2.TRIP4DPC097000 NA NA NA NA NA 0.25 NA NA
98.000 126.2.TRIP4DPC098000 1.45 +1.45 NA 0.25 NA 0.25 2 2
99.000 126.2.TRIP4DPC099000 0.15 -0.71 -82.56% 0.25 NA 0.25 4 4
100.000 126.2.TRIP4DPC100000 0.15 -1.25 -89.29% 0.25 NA 0.25 1 7
101.000 126.2.TRIP4DPC101000 NA NA NA NA NA 0.25 NA NA
102.000 126.2.TRIP4DPC102000 1.50 -5.90 -79.73% 0.25 NA 0.25 2 2
103.000 126.2.TRIP4DPC103000 8.20 +8.20 NA 0.25 NA 0.25 5 5
104.000 126.2.TRIP4DPC104000 0.61 -5.19 -89.48% 0.25 NA 0.25 1 49
105.000 126.2.TRIP4DPC105000 0.05 -4.95 -99.00% 0.25 NA 0.25 1 28
106.000 126.2.TRIP4DPC106000 0.25 -0.85 -77.27% 0.25 NA 0.25 14 36
107.000 126.2.TRIP4DPC107000 1.35 -1.60 -54.24% 0.25 NA 0.25 242 255
108.000 126.2.TRIP4DPC108000 3.10 -2.30 -42.59% 0.25 NA 0.25 2 74
109.000 126.2.TRIP4DPC109000 5.00 +0.10 +2.04% 0.25 NA 0.25 29 44
110.000 126.2.TRIP4DPC110000 3.96 +0.06 +1.54% 0.25 NA 0.25 2 14
111.000 126.2.TRIP4DPC111000 2.00 -2.00 -50.00% 0.25 NA 0.25 10 38
112.000 126.2.TRIP4DPC112000 1.80 -0.50 -21.74% 0.25 NA 0.25 20 158
113.000 126.2.TRIP4DPC113000 1.55 -1.85 -54.41% 0.25 NA 0.25 16 17
114.000 126.2.TRIP4DPC114000 1.40 -1.55 -52.54% 0.25 NA 0.25 10 24
115.000 126.2.TRIP4DPC115000 1.55 -1.10 -41.51% 0.25 NA 0.25 3 11
116.000 126.2.TRIP4DPC116000 0.60 -1.70 -73.91% 0.25 NA 0.25 1 16
120.000 126.2.TRIP4DPC120000 0.15 +0.15 NA 0.25 NA 0.25 24 12
125.000 126.2.TRIP4DPC125000 0.40 +0.40 NA 0.25 NA 0.25 10 10
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.TRIP4PPC065000 NA NA NA NA NA 0.25 NA NA
67.500 126.2.TRIP4PPC067500 NA NA NA NA NA 0.25 NA NA
70.000 126.2.TRIP4PPC070000 0.45 +0.20 +80.00% 0.25 NA 0.25 37 55
72.500 126.2.TRIP4PPC072500 NA NA NA NA NA 0.25 NA NA
73.000 126.2.TRIP4PPC073000 NA NA NA NA NA 0.25 NA NA
73.500 126.2.TRIP4PPC073500 NA NA NA NA NA 0.25 NA NA
74.000 126.2.TRIP4PPC074000 NA NA NA NA NA 0.25 NA NA
74.500 126.2.TRIP4PPC074500 NA NA NA NA NA 0.25 NA NA
75.000 126.2.TRIP4PPC075000 0.19 -0.81 -81.00% 0.25 NA 0.25 5 61
76.000 126.2.TRIP4PPC076000 1.10 -0.20 -15.38% 0.25 NA 0.25 5 6
77.000 126.2.TRIP4PPC077000 0.15 -1.35 -90.00% 0.25 NA 0.25 9 39
78.000 126.2.TRIP4PPC078000 2.00 -0.35 -14.89% 0.25 NA 0.25 3 1,009
79.000 126.2.TRIP4PPC079000 0.21 -0.38 -64.41% 0.25 0.050 0.25 5 31
80.000 126.2.TRIP4PPC080000 0.17 unch unch 0.45 0.200 0.45 6 407
81.000 126.2.TRIP4PPC081000 0.25 -0.25 -50.00% 0.55 0.300 0.55 6 52
82.000 126.2.TRIP4PPC082000 0.39 -0.21 -35.00% 1.06 1.050 1.3 4 27
82.500 126.2.TRIP4PPC082500 1.05 +0.19 +22.09% 0.56 1.000 1.3 3 86
83.000 126.2.TRIP4PPC083000 0.90 -0.85 -48.57% 0.81 1.600 2.05 16 21
84.000 126.2.TRIP4PPC084000 1.55 +0.71 +84.52% 0.11 1.900 2.35 35 59
85.000 126.2.TRIP4PPC085000 0.92 -1.13 -55.12% -0.04 2.250 3.2 19 132
86.000 126.2.TRIP4PPC086000 1.55 -0.51 -24.76% 0.46 3.200 4.7 5 201
87.000 126.2.TRIP4PPC087000 3.60 +1.62 +81.82% -0.44 2.400 4.8 1 73
88.000 126.2.TRIP4PPC088000 2.15 -2.35 -52.22% 0.06 3.500 6.3 8 15
89.000 126.2.TRIP4PPC089000 3.00 -1.80 -37.50% -0.04 4.500 7.2 1 13
90.000 126.2.TRIP4PPC090000 5.74 -0.31 -5.12% -0.14 5.500 8.1 7 52
91.000 126.2.TRIP4PPC091000 NA NA NA NA 6.500 9.1 NA NA
92.000 126.2.TRIP4PPC092000 8.20 +5.95 +264.44% 0.36 8.000 10.6 1 3
93.000 126.2.TRIP4PPC093000 2.25 +2.25 NA -0.44 8.200 10.8 82 83
94.000 126.2.TRIP4PPC094000 3.15 -2.05 -39.42% -0.14 9.400 12.1 2 46
95.000 126.2.TRIP4PPC095000 3.65 -2.05 -35.96% 0.06 10.500 13.3 2 23
96.000 126.2.TRIP4PPC096000 9.10 +4.10 +82.00% -1.44 11.500 12.8 10 79
97.000 126.2.TRIP4PPC097000 6.80 +2.70 +65.85% -0.24 12.300 15 10 17
98.000 126.2.TRIP4PPC098000 5.00 +2.65 +112.77% -0.34 13.200 15.9 11 118
99.000 126.2.TRIP4PPC099000 2.65 +0.35 +15.22% -0.34 14.200 16.9 64 121
100.000 126.2.TRIP4PPC100000 16.00 +7.81 +95.36% 0.36 15.900 18.6 3 47
101.000 126.2.TRIP4PPC101000 18.27 +11.65 +175.98% -0.54 16.100 18.7 5 21
102.000 126.2.TRIP4PPC102000 7.00 +7.00 NA -0.14 17.200 20.1 5 15
103.000 126.2.TRIP4PPC103000 20.23 +12.15 +150.37% -0.34 18.000 20.9 5 307
104.000 126.2.TRIP4PPC104000 5.60 +1.50 +36.59% -0.34 19.000 21.9 2 41
105.000 126.2.TRIP4PPC105000 5.50 +1.00 +22.22% 0.36 20.900 23.6 1 96
106.000 126.2.TRIP4PPC106000 4.60 +4.60 NA -0.34 20.900 23.9 58 58
107.000 126.2.TRIP4PPC107000 5.10 +5.10 NA -0.34 22.900 24.9 25 25
108.000 126.2.TRIP4PPC108000 NA NA NA NA 23.200 25.8 NA NA
109.000 126.2.TRIP4PPC109000 NA NA NA NA 24.900 27.6 NA NA
110.000 126.2.TRIP4PPC110000 NA NA NA NA 26.100 27.8 NA NA
111.000 126.2.TRIP4PPC111000 NA NA NA NA 26.200 28.8 NA NA
112.000 126.2.TRIP4PPC112000 NA NA NA NA 27.000 29.8 NA NA
113.000 126.2.TRIP4PPC113000 NA NA NA NA 28.200 30.8 NA NA
114.000 126.2.TRIP4PPC114000 NA NA NA NA 29.900 32.8 NA NA
115.000 126.2.TRIP4PPC115000 NA NA NA NA 31.100 33.6 NA NA
116.000 126.2.TRIP4PPC116000 NA NA NA NA 32.100 34.6 NA NA
120.000 126.2.TRIP4PPC120000 NA NA NA NA 35.200 38.3 NA NA
125.000 126.2.TRIP4PPC125000 NA NA NA NA 40.000 43.6 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 10:08 AM ET