Ctrip.com International, Ltd. (NQ: CTRP)
48.61 USD  -1.61 (-3.21%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CTRP140425C00044000 44.00 2.550 -4.95 4.400 4.800 4 3
CTRP140425C00044500 44.50 N/A +0.00 3.900 4.300 0 0
CTRP140425C00045000 45.00 4.400 +0.00 3.400 3.800 1 0
CTRP140425C00045500 45.50 N/A +0.00 2.950 3.300 0 0
CTRP140425C00046000 46.00 N/A +0.00 2.500 2.850 0 0
CTRP140425C00046500 46.50 4.500 +0.00 2.050 2.350 0 20
CTRP140425C00047000 47.00 1.000 +0.00 1.650 1.900 12 0
CTRP140425C00047500 47.50 N/A +0.00 1.250 1.500 0 0
CTRP140425C00048000 48.00 N/A +0.00 0.9000 1.150 0 0
CTRP140425C00048500 48.50 3.200 +0.00 0.6500 0.8500 0 2
CTRP140425C00049000 49.00 2.800 +0.00 0.4000 0.6000 0 4
CTRP140425C00049500 49.50 N/A +0.00 0.2500 0.4500 0 0
CTRP140425C00050000 50.00 0.2000 -2.55 0.1500 0.3000 1 1
CTRP140425C00050500 50.50 2.200 +0.00 0.0500 0.2000 0 2
CTRP140425C00051000 51.00 0.1500 -1.49 0.0500 0.1500 10 7
CTRP140425C00051500 51.50 0.7600 +0.00 0.0500 0.1500 0 8
CTRP140425C00052000 52.00 0.1000 -1.60 0.0500 0.1000 27 40
CTRP140425C00052500 52.50 0.1000 -0.20 0.0500 0.1000 20 534
CTRP140425C00053000 53.00 0.3500 +0.00 0.0500 0.1000 0 63
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CTRP140425P00044000 44.00 N/A +0.00 0.0500 0.1000 0 0
CTRP140425P00044500 44.50 N/A +0.00 0.0500 0.1000 0 0
CTRP140425P00045000 45.00 N/A +0.00 0.0500 0.1000 0 0
CTRP140425P00045500 45.50 N/A +0.00 0.0500 0.1000 0 0
CTRP140425P00046000 46.00 0.1100 -0.17 0.0500 0.1500 1 1
CTRP140425P00046500 46.50 N/A +0.00 0.0500 0.2000 0 0
CTRP140425P00047000 47.00 0.1500 +0.00 0.1000 0.2500 0 70
CTRP140425P00047500 47.50 0.3500 +0.20 0.2000 0.3500 40 22
CTRP140425P00048000 48.00 0.4800 +0.00 0.3000 0.5500 0 80
CTRP140425P00048500 48.50 0.2500 +0.00 0.5500 0.7500 0 11
CTRP140425P00049000 49.00 0.5000 +0.00 0.8000 1.000 0 13
CTRP140425P00049500 49.50 1.450 +0.80 1.100 1.350 6 44
CTRP140425P00050000 50.00 0.8500 +0.00 1.500 1.750 0 55
CTRP140425P00050500 50.50 1.250 +0.00 1.900 2.200 2 9
CTRP140425P00051000 51.00 1.100 +0.00 2.350 2.650 0 19
CTRP140425P00051500 51.50 3.340 +2.49 2.800 3.100 30 18
CTRP140425P00052000 52.00 4.200 +2.80 3.200 3.600 27 27
CTRP140425P00052500 52.50 3.870 +2.62 3.700 4.100 10 12
CTRP140425P00053000 53.00 N/A +0.00 4.200 4.700 0 0
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