CTRP

Ctrip.com International, Ltd. (CTRP) Option Chain

$53.5
*  
4.96
8.48%
Get CTRP Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading CTRP now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


CTRP Options:  Type:

Option Chain for Ctrip.com International, Ltd. ( CTRP)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Nov 22, 2014 0 CTRP 48.5 Nov 22, 2014 1.25 0 41
Nov 22, 2014 0 CTRP 49 Nov 22, 2014 1.07 0 56
Nov 22, 2014 0 CTRP 49.5 Nov 22, 2014 1.20 0 8
Nov 22, 2014 9.00 0 0 CTRP 50 Nov 22, 2014 0.15 0 1498
Nov 22, 2014 0 CTRP 50.5 Nov 22, 2014 0.10 0 304
Nov 22, 2014 0 CTRP 51 Nov 22, 2014 1.45 0 8
Nov 22, 2014 6.00 0 0 CTRP 51.5 Nov 22, 2014 0.15 0 87
Nov 22, 2014 0 CTRP 52 Nov 22, 2014 0.19 0 43
Nov 22, 2014 4.95 0 0 CTRP 52.5 Nov 22, 2014 0.25 0 278
Nov 22, 2014 5.60 0 0 CTRP 53 Nov 22, 2014 0.05 0 120
Nov 22, 2014 4.60 0 0 CTRP 53.5 Nov 22, 2014 0.24 0 471
Nov 22, 2014 3.88 0 0 CTRP 54 Nov 22, 2014 0.20 0 858
Nov 22, 2014 4.50 0 0 CTRP 54.5 Nov 22, 2014 0.20 0 34
Nov 22, 2014 4.10 0 0 CTRP 55 Nov 22, 2014 0.04 0 1447
Nov 22, 2014 2.30 0 0 CTRP 55.5 Nov 22, 2014 2.88 0 10
Nov 22, 2014 3.25 0 0 CTRP 56 Nov 22, 2014 0.20 0 52
Nov 22, 2014 2.21 0 0 CTRP 56.5 Nov 22, 2014 0.25 0 80
Nov 22, 2014 1.90 0 0 CTRP 57 Nov 22, 2014 0.25 0 589
Nov 22, 2014 2.50 0 0 CTRP 57.5 Nov 22, 2014 0.55 0 181
Nov 22, 2014 1.30 0 0 CTRP 58 Nov 22, 2014 0.68 0 292
Nov 22, 2014 1.61 0 0 CTRP 58.5 Nov 22, 2014 0.60 0 121
Nov 28, 2014 2.80 5.50 0 CTRP 48.5 Nov 28, 2014 0.45 0
Nov 28, 2014 2.60 5.10 0 CTRP 49 Nov 28, 2014 0.05 -0.03 0.05 10 180
Nov 28, 2014 2.40 4.50 0 CTRP 49.5 Nov 28, 2014 0.05 0.05 0 265
Nov 28, 2014 2.40 -6.90 3.20 3.60 5 3 CTRP 50 Nov 28, 2014 0.03 -0.03 0.10 14 338
Nov 28, 2014 2.10 3.20 0 CTRP 50.5 Nov 28, 2014 0.30 0.22 0.15 30 254
Nov 28, 2014 1.60 1.10 2.75 2 CTRP 51 Nov 28, 2014 0.25 0.15 0.10 47 356
Nov 28, 2014 5.90 0.95 2.15 0 2 CTRP 51.5 Nov 28, 2014 0.35 0.21 0.20 100 102
Nov 28, 2014 1.05 0.85 1.70 96 CTRP 52 Nov 28, 2014 0.15 -0.02 0.15 7 460
Nov 28, 2014 1.33 0.70 1.25 100 CTRP 52.5 Nov 28, 2014 0.40 0.25 0.05 0.25 21 988
Nov 28, 2014 0.45 0.20 0.70 1 CTRP 53 Nov 28, 2014 1.01 0.78 0.15 0.55 25 380
Nov 28, 2014 0.25 -4.85 0.10 0.50 30 17 CTRP 53.5 Nov 28, 2014 1.75 1.47 0.40 0.75 20 406
Nov 28, 2014 0.10 -4.80 0.05 0.20 20 55 CTRP 54 Nov 28, 2014 1.33 0.92 0.65 1.35 148 474
Nov 28, 2014 0.25 -4.66 0.05 0.15 1 34 CTRP 54.5 Nov 28, 2014 1.30 0.80 0.85 1.85 20 242
Nov 28, 2014 0.05 -5.05 0.15 9 54 CTRP 55 Nov 28, 2014 2.28 1.68 1.45 2.25 9 216
Nov 28, 2014 0.05 -4.75 0.05 3 48 CTRP 55.5 Nov 28, 2014 2.78 2.05 2.00 2.75 1 41
Nov 28, 2014 0.05 -3.45 0.05 11 101 CTRP 56 Nov 28, 2014 4.30 3.40 2.45 4.10 10 121
Nov 28, 2014 0.05 -2.82 0.05 6 109 CTRP 56.5 Nov 28, 2014 3.61 2.53 2.95 3.60 18 208
Nov 28, 2014 0.05 -3.57 0.05 125 94 CTRP 57 Nov 28, 2014 5.00 3.75 3.40 4.20 18 74
Nov 28, 2014 2.46 0.01 0.05 0 109 CTRP 57.5 Nov 28, 2014 5.09 3.49 3.80 4.70 1 47
Nov 28, 2014 0.04 -2.16 0.05 5 120 CTRP 58 Nov 28, 2014 4.96 3.25 4.40 4.80 26 289
Nov 28, 2014 0.07 -1.88 0.05 4 283 CTRP 58.5 Nov 28, 2014 6.50 4.60 4.80 5.70 19 332

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.