Ctrip.com International, Ltd. (NQ: CTRP)
50.67 USD  -1.20 (-2.31%)
Streaming Delayed Price  /  Updated: 12:35 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CTRP140419C00046000 46.00 5.400 +0.00 4.400 5.600 0 50
CTRP140419C00047000 47.00 8.100 +0.00 3.400 4.800 0 1,096
CTRP140419C00048000 48.00 2.600 +0.65 2.350 2.600 15 1,524
CTRP140419C00048500 48.50 2.500 +0.00 1.850 3.400 0 5
CTRP140419C00049000 49.00 2.710 +0.21 1.400 2.250 20 172
CTRP140419C00049500 49.50 N/A +0.00 1.050 2.650 0 0
CTRP140419C00050000 50.00 1.140 -1.06 0.6500 1.300 18 2,088
CTRP140419C00050500 50.50 N/A +0.00 0.4500 1.050 0 0
CTRP140419C00051000 51.00 0.7500 -0.15 0.2000 0.7000 6 169
CTRP140419C00051500 51.50 0.5000 -0.25 0.1500 0.4000 3 131
CTRP140419C00052000 52.00 0.3500 -0.45 0.1000 0.4000 41 91
CTRP140419C00052500 52.50 0.1000 -0.63 0.0500 0.2500 73 2,068
CTRP140419C00053000 53.00 0.5000 +0.00 0.0500 0.3000 0 154
CTRP140419C00053500 53.50 2.350 +0.00 0.0500 0.2500 0 3
CTRP140419C00054000 54.00 0.2500 +0.00 0.0500 0.2500 0 281
CTRP140419C00054500 54.50 0.2100 +0.06 0.0500 0.2500 1 441
CTRP140419C00055000 55.00 0.1000 -0.10 0.1000 0.1500 13 2,401
CTRP140419C00055500 55.50 0.1000 +0.00 0.0500 0.2500 0 545
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CTRP140419P00046000 46.00 0.1000 +0.00 0.1000 0.1000 0 906
CTRP140419P00047000 47.00 0.5500 +0.00 0.0500 0.2000 0 832
CTRP140419P00048000 48.00 0.1500 +0.00 0.0500 0.2000 0 1,551
CTRP140419P00048500 48.50 0.2500 +0.00 0.0500 0.2500 0 3
CTRP140419P00049000 49.00 0.4500 +0.00 0.0500 0.2500 0 1,124
CTRP140419P00049500 49.50 0.5500 +0.00 0.0500 0.2500 0 66
CTRP140419P00050000 50.00 0.2000 -0.10 0.1500 0.3000 35 2,430
CTRP140419P00050500 50.50 0.3000 -0.40 0.3500 0.4500 16 213
CTRP140419P00051000 51.00 0.9000 +0.00 0.7000 0.9000 0 300
CTRP140419P00051500 51.50 0.5500 -0.55 1.100 1.300 17 80
CTRP140419P00052000 52.00 0.8500 +0.00 1.050 1.800 65 0
CTRP140419P00052500 52.50 1.650 +0.25 1.850 2.200 26 3,183
CTRP140419P00053000 53.00 1.800 +0.00 1.550 2.650 0 76
CTRP140419P00053500 53.50 3.740 +0.00 1.450 3.300 0 47
CTRP140419P00054000 54.00 3.300 +0.00 1.900 3.700 0 56
CTRP140419P00054500 54.50 3.790 +1.94 3.300 4.200 1 27
CTRP140419P00055000 55.00 4.400 +0.60 3.900 4.800 44 603
CTRP140419P00055500 55.50 3.800 +0.00 3.600 5.200 0 2
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here