THE PRICELINE GROUP Inc

(NASDAQ: PCLN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
1,243.26 Down -7.54 -0.60%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
1,100.000 126.2.PCLN4HTB110000 169.60 +169.60 NA 2.34 141.300 145.6 11 11
1,105.000 126.2.PCLN4HTB110500 NA NA NA NA 136.300 141 NA NA
1,110.000 126.2.PCLN4HTB111000 182.50 +182.50 NA 1.94 131.300 135.2 1 1
1,115.000 126.2.PCLN4HTB111500 169.30 +169.30 NA 2.44 126.300 130.7 1 1
1,120.000 126.2.PCLN4HTB112000 NA NA NA NA 121.300 126 NA NA
1,125.000 126.2.PCLN4HTB112500 148.79 +9.49 +6.81% 1.94 116.300 120.2 1 11
1,130.000 126.2.PCLN4HTB113000 127.50 +127.50 NA 2.24 111.100 115.5 1 1
1,135.000 126.2.PCLN4HTB113500 NA NA NA NA 106.300 111 NA NA
1,140.000 126.2.PCLN4HTB114000 NA NA NA NA 101.300 106 NA NA
1,145.000 126.2.PCLN4HTB114500 178.90 +37.90 +26.88% 9.64 103.500 107.9 1 3
1,150.000 126.2.PCLN4HTB115000 107.50 +107.50 NA 2.74 91.300 96 1 6
1,155.000 126.2.PCLN4HTB115500 147.90 +147.90 NA 2.74 86.300 91 10 11
1,165.000 126.2.PCLN4HTB116500 NA NA NA NA 76.300 81 NA NA
1,170.000 126.2.PCLN4HTB117000 NA NA NA NA 71.600 75.5 NA NA
1,175.000 126.2.PCLN4HTB117500 100.80 -41.90 -29.36% 2.24 66.300 70.5 10 14
1,180.000 126.2.PCLN4HTB118000 106.40 +21.40 +25.18% 2.54 61.300 65.8 2 1
1,185.000 126.2.PCLN4HTB118500 NA NA NA NA 56.300 59.9 NA NA
1,190.000 126.2.PCLN4HTB119000 85.90 +85.90 NA 2.24 52.000 55.5 20 10
1,195.000 126.2.PCLN4HTB119500 NA NA NA NA 46.600 50.4 NA NA
1,197.500 126.2.PCLN4HTB119750 64.40 +64.40 NA 2.54 43.800 48.3 10 11
1,200.000 126.2.PCLN4HTB120000 84.50 -0.58 -0.68% 2.04 41.400 45.3 2 6
1,202.500 126.2.PCLN4HTB120250 62.50 +62.50 NA 4.04 41.200 44.8 1 1
1,205.000 126.2.PCLN4HTB120500 66.80 -35.80 -34.89% 1.74 36.300 40 1 2
1,207.500 126.2.PCLN4HTB120750 NA NA NA NA 34.600 38 NA NA
1,210.000 126.2.PCLN4HTB121000 65.50 -13.34 -16.92% 2.24 31.600 35.5 3 22
1,212.500 126.2.PCLN4HTB121250 94.70 +94.70 NA 5.24 31.400 36 7 7
1,215.000 126.2.PCLN4HTB121500 56.80 -38.40 -40.34% 2.14 27.000 30.4 1 4
1,217.500 126.2.PCLN4HTB121750 56.90 -23.40 -29.14% 2.54 24.400 28.3 11 12
1,220.000 126.2.PCLN4HTB122000 34.50 -27.50 -44.35% 2.34 21.800 25.6 3 27
1,222.500 126.2.PCLN4HTB122250 32.00 -64.60 -66.87% 2.24 19.400 23 4 2
1,225.000 126.2.PCLN4HTB122500 29.60 -11.40 -27.80% 9.34 24.400 27.6 6 22
1,227.500 126.2.PCLN4HTB122750 27.10 -65.00 -70.58% 4.14 16.700 19.9 3 1
1,230.000 126.2.PCLN4HTB123000 23.28 -18.02 -43.63% 9.44 19.400 22.7 23 27
1,232.500 126.2.PCLN4HTB123250 35.10 -14.40 -29.09% 5.04 14.300 15.8 1 6
1,235.000 126.2.PCLN4HTB123500 11.20 -7.50 -40.11% 2.04 9.000 10.3 1 30
1,237.500 126.2.PCLN4HTB123750 14.15 -9.33 -39.74% 3.94 8.500 9.7 6 7
1,240.000 126.2.PCLN4HTB124000 8.00 -3.79 -32.15% 3.04 5.500 6.3 36 58
1,242.500 126.2.PCLN4HTB124250 4.40 -5.50 -55.56% 5.24 5.000 6 9 45
1,245.000 126.2.PCLN4HTB124500 3.10 -4.90 -61.25% 3.4 2.950 3.4 148 77
1,247.500 126.2.PCLN4HTB124750 2.25 -3.93 -63.59% 2.85 2.200 2.85 25 112
1,250.000 126.2.PCLN4HTB125000 2.39 -2.42 -50.31% 1.6 1.250 1.6 499 362
1,252.500 126.2.PCLN4HTB125250 0.80 -3.10 -79.49% 0.95 0.800 0.95 165 134
1,255.000 126.2.PCLN4HTB125500 1.10 -1.60 -59.26% 1.2 1.000 1.2 566 352
1,257.500 126.2.PCLN4HTB125750 0.70 -1.20 -63.16% 0.45 0.300 0.45 204 120
1,260.000 126.2.PCLN4HTB126000 0.25 -1.20 -82.76% 0.45 0.300 0.45 782 694
1,262.500 126.2.PCLN4HTB126250 0.20 -0.80 -80.00% 0.2 0.100 0.2 193 350
1,265.000 126.2.PCLN4HTB126500 0.10 -0.55 -84.62% 0.25 0.150 0.25 226 539
1,267.500 126.2.PCLN4HTB126750 0.16 -0.33 -67.35% 0.15 0.050 0.15 89 347
1,270.000 126.2.PCLN4HTB127000 0.10 -0.30 -75.00% 0.2 0.050 0.2 229 1,217
1,272.500 126.2.PCLN4HTB127250 0.06 -0.29 -82.86% 0.2 NA 0.2 138 265
1,275.000 126.2.PCLN4HTB127500 0.05 -0.25 -83.33% 0.1 NA 0.1 146 1,122
1,277.500 126.2.PCLN4HTB127750 0.05 -0.15 -75.00% 0.1 NA 0.1 100 213
1,280.000 126.2.PCLN4HTB128000 0.05 -0.10 -66.67% 0.05 NA 0.05 163 1,003
1,282.500 126.2.PCLN4HTB128250 0.05 -0.09 -64.29% 0.1 0.050 0.1 69 196
1,285.000 126.2.PCLN4HTB128500 0.05 -0.10 -66.67% 0.1 NA 0.1 73 824
1,287.500 126.2.PCLN4HTB128750 0.05 unch unch 0.05 NA 0.05 66 162
1,290.000 126.2.PCLN4HTB129000 0.04 -0.05 -55.56% 0.05 NA 0.05 78 834
1,292.500 126.2.PCLN4HTB129250 0.05 unch unch 0.1 NA 0.1 90 301
1,295.000 126.2.PCLN4HTB129500 0.04 -0.01 -20.00% 0.1 NA 0.1 8 456
1,297.500 126.2.PCLN4HTB129750 0.05 -0.37 -88.10% 0.1 NA 0.1 141 185
1,300.000 126.2.PCLN4HTB130000 0.05 -0.05 -50.00% 0.05 NA 0.05 21 1,441
1,302.500 126.2.PCLN4HTB130250 0.04 -0.01 -20.00% 0.15 NA 0.15 10 292
1,305.000 126.2.PCLN4HTB130500 0.04 +0.02 +100.00% 0.05 NA 0.05 24 574
1,307.500 126.2.PCLN4HTB130750 0.05 -0.15 -75.00% 0.15 NA 0.15 66 138
1,310.000 126.2.PCLN4HTB131000 0.05 -0.20 -80.00% 0.05 NA 0.05 296 586
1,315.000 126.2.PCLN4HTB131500 0.10 +0.05 +100.00% 0.15 NA 0.15 125 463
1,320.000 126.2.PCLN4HTB132000 0.05 unch unch 0.05 NA 0.05 12 618
1,325.000 126.2.PCLN4HTB132500 0.05 unch unch 0.05 NA 0.05 34 483
1,330.000 126.2.PCLN4HTB133000 0.04 -0.01 -20.00% 0.05 NA 0.05 57 591
1,335.000 126.2.PCLN4HTB133500 0.04 +0.01 +33.33% 0.05 NA 0.05 10 343
1,340.000 126.2.PCLN4HTB134000 0.05 unch unch 0.05 NA 0.05 6 289
1,345.000 126.2.PCLN4HTB134500 0.13 +0.08 +160.00% 0.15 NA 0.15 69 149
1,350.000 126.2.PCLN4HTB135000 0.05 unch unch 0.15 NA 0.15 20 303
1,355.000 126.2.PCLN4HTB135500 0.05 -0.05 -50.00% 0.15 NA 0.15 11 65
1,360.000 126.2.PCLN4HTB136000 0.05 unch unch 0.05 NA 0.05 9 313
1,365.000 126.2.PCLN4HTB136500 0.10 +0.04 +66.67% 0.15 NA 0.15 12 60
1,370.000 126.2.PCLN4HTB137000 0.05 unch unch 0.15 NA 0.15 2 71
1,375.000 126.2.PCLN4HTB137500 0.32 +0.12 +60.00% 0.15 NA 0.15 2 41
1,380.000 126.2.PCLN4HTB138000 0.25 -0.05 -16.67% 0.15 NA 0.15 12 321
1,385.000 126.2.PCLN4HTB138500 0.30 -0.20 -40.00% 0.15 NA 0.15 20 108
1,390.000 126.2.PCLN4HTB139000 0.05 unch unch 0.15 NA 0.15 2 34
1,395.000 126.2.PCLN4HTB139500 1.85 -3.25 -63.73% 0.15 NA 0.15 2 37
1,400.000 126.2.PCLN4HTB140000 0.03 -0.01 -25.00% 0.15 NA 0.15 30 135
1,410.000 126.2.PCLN4HTB141000 0.10 -0.95 -90.48% 0.15 NA 0.15 6 43
1,420.000 126.2.PCLN4HTB142000 0.60 -1.23 -67.21% 0.15 NA 0.15 1 15
1,430.000 126.2.PCLN4HTB143000 0.05 -0.05 -50.00% 0.15 NA 0.15 25 98
1,440.000 126.2.PCLN4HTB144000 0.05 -0.15 -75.00% 0.15 NA 0.15 60 31
1,450.000 126.2.PCLN4HTB145000 0.05 unch unch 0.15 NA 0.15 61 209
1,460.000 126.2.PCLN4HTB146000 0.05 -0.25 -83.33% 0.15 NA 0.15 3 3
1,470.000 126.2.PCLN4HTB147000 0.15 +0.15 NA 0.15 NA 0.15 5 5
1,480.000 126.2.PCLN4HTB148000 1.43 +1.43 NA 0.15 NA 0.15 1 1
1,490.000 126.2.PCLN4HTB149000 0.05 +0.05 NA 0.15 NA 0.15 1 1
1,500.000 126.2.PCLN4HTB150000 0.10 unch unch 0.15 NA 0.15 3 51
1,510.000 126.2.PCLN4HTB151000 NA NA NA NA NA 0.15 NA NA
1,520.000 126.2.PCLN4HTB152000 NA NA NA NA NA 0.15 NA NA
1,530.000 126.2.PCLN4HTB153000 NA NA NA NA NA 0.15 NA NA
1,540.000 126.2.PCLN4HTB154000 NA NA NA NA NA 0.15 NA NA
1,550.000 126.2.PCLN4HTB155000 0.25 +0.25 NA 0.15 NA 0.15 1 1
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
1,100.000 126.2.PCLN4TTB110000 0.05 unch unch 0.15 NA 0.15 13 124
1,105.000 126.2.PCLN4TTB110500 NA NA NA NA NA 0.15 NA NA
1,110.000 126.2.PCLN4TTB111000 0.23 -0.19 -45.24% 0.15 NA 0.15 36 155
1,115.000 126.2.PCLN4TTB111500 NA NA NA NA NA 0.15 NA NA
1,120.000 126.2.PCLN4TTB112000 0.43 +0.43 NA 0.15 NA 0.15 5 9
1,125.000 126.2.PCLN4TTB112500 0.05 unch unch 0.15 NA 0.15 40 50
1,130.000 126.2.PCLN4TTB113000 0.28 +0.03 +12.00% 0.15 NA 0.15 36 151
1,135.000 126.2.PCLN4TTB113500 0.05 unch unch 0.15 NA 0.15 2 25
1,140.000 126.2.PCLN4TTB114000 0.35 +0.30 +600.00% 0.15 NA 0.15 2 146
1,145.000 126.2.PCLN4TTB114500 0.05 unch unch 0.15 NA 0.15 6 20
1,150.000 126.2.PCLN4TTB115000 0.05 unch unch 0.15 NA 0.15 6 125
1,155.000 126.2.PCLN4TTB115500 0.05 -0.35 -87.50% 0.5 NA 0.5 10 28
1,165.000 126.2.PCLN4TTB116500 0.05 -0.10 -66.67% 0.2 NA 0.2 1 45
1,170.000 126.2.PCLN4TTB117000 0.05 -0.30 -85.71% 0.2 NA 0.2 4 6
1,175.000 126.2.PCLN4TTB117500 0.10 +0.05 +100.00% 0.2 NA 0.2 6 139
1,180.000 126.2.PCLN4TTB118000 0.08 +0.03 +60.00% 0.2 NA 0.2 8 43
1,185.000 126.2.PCLN4TTB118500 0.05 unch unch 0.25 NA 0.25 7 37
1,190.000 126.2.PCLN4TTB119000 0.15 -0.22 -59.46% 0.25 NA 0.25 2 112
1,195.000 126.2.PCLN4TTB119500 0.30 +0.11 +57.89% 0.4 NA 0.4 22 31
1,197.500 126.2.PCLN4TTB119750 0.27 +0.11 +68.75% 0.4 NA 0.4 10 41
1,200.000 126.2.PCLN4TTB120000 0.05 -0.05 -50.00% 0.1 NA 0.1 68 214
1,202.500 126.2.PCLN4TTB120250 0.15 +0.01 +7.14% 0.1 NA 0.1 35 118
1,205.000 126.2.PCLN4TTB120500 0.21 +0.06 +40.00% 0.1 NA 0.1 20 176
1,207.500 126.2.PCLN4TTB120750 0.15 +0.05 +50.00% 0.1 NA 0.1 7 85
1,210.000 126.2.PCLN4TTB121000 0.05 -0.04 -44.44% 0.05 NA 0.05 1 208
1,212.500 126.2.PCLN4TTB121250 0.05 -0.15 -75.00% 0.1 NA 0.1 40 195
1,215.000 126.2.PCLN4TTB121500 0.06 -0.09 -60.00% 0.15 NA 0.15 9 177
1,217.500 126.2.PCLN4TTB121750 0.10 -0.05 -33.33% 0.15 NA 0.15 49 234
1,220.000 126.2.PCLN4TTB122000 0.06 -0.09 -60.00% 0.2 0.100 0.2 70 290
1,222.500 126.2.PCLN4TTB122250 0.20 +0.02 +11.11% 0.25 0.100 0.25 61 540
1,225.000 126.2.PCLN4TTB122500 0.20 unch unch 0.3 0.150 0.3 11 378
1,227.500 126.2.PCLN4TTB122750 0.26 +0.03 +13.04% 0.35 0.200 0.35 83 356
1,230.000 126.2.PCLN4TTB123000 0.35 +0.07 +25.00% 0.35 0.200 0.35 179 601
1,232.500 126.2.PCLN4TTB123250 0.38 +0.03 +8.57% 0.8 0.550 0.8 96 281
1,235.000 126.2.PCLN4TTB123500 1.00 +0.52 +108.33% 1.5 1.300 1.5 378 928
1,237.500 126.2.PCLN4TTB123750 1.50 +0.83 +123.88% 1.75 1.300 1.75 139 597
1,240.000 126.2.PCLN4TTB124000 2.30 +1.30 +130.00% 2 1.550 2 672 900
1,242.500 126.2.PCLN4TTB124250 3.00 +1.50 +100.00% 3.4 3.000 3.4 138 453
1,245.000 126.2.PCLN4TTB124500 4.50 +2.55 +130.77% 3.26 4.200 5 502 1,166
1,247.500 126.2.PCLN4TTB124750 6.00 +3.12 +108.33% 1.06 4.400 5.3 154 288
1,250.000 126.2.PCLN4TTB125000 5.63 +1.83 +48.16% 1.76 7.200 8.5 672 925
1,252.500 126.2.PCLN4TTB125250 8.10 +3.00 +58.82% 1.36 9.200 10.6 78 424
1,255.000 126.2.PCLN4TTB125500 8.75 +2.09 +31.38% -1.14 9.500 10.6 102 551
1,257.500 126.2.PCLN4TTB125750 14.70 +6.23 +73.55% -0.64 12.300 13.6 62 359
1,260.000 126.2.PCLN4TTB126000 14.45 +4.60 +46.70% 1.46 16.800 18.2 138 690
1,262.500 126.2.PCLN4TTB126250 13.30 +1.30 +10.83% 1.66 19.800 20.9 26 291
1,265.000 126.2.PCLN4TTB126500 21.30 +6.50 +43.92% 1.66 22.400 23.4 44 568
1,267.500 126.2.PCLN4TTB126750 18.92 +3.12 +19.75% 1.46 22.400 25.7 15 208
1,270.000 126.2.PCLN4TTB127000 22.95 +4.75 +26.10% 1.26 24.400 28 25 589
1,272.500 126.2.PCLN4TTB127250 29.06 +10.31 +54.99% 1.46 27.400 30.7 1 241
1,275.000 126.2.PCLN4TTB127500 28.13 +6.03 +27.29% -2.34 25.900 29.4 27 405
1,277.500 126.2.PCLN4TTB127750 32.27 +8.27 +34.46% 1.96 32.600 36.2 1 153
1,280.000 126.2.PCLN4TTB128000 33.49 +6.81 +25.52% 1.36 34.300 38.1 12 311
1,282.500 126.2.PCLN4TTB128250 31.62 +10.82 +52.02% -1.04 34.100 38.2 13 60
1,285.000 126.2.PCLN4TTB128500 41.77 +8.07 +23.95% -0.64 37.100 41.1 2 134
1,287.500 126.2.PCLN4TTB128750 35.29 +15.29 +76.45% 1.26 42.000 45.5 20 34
1,290.000 126.2.PCLN4TTB129000 42.90 +6.21 +16.93% 1.26 44.500 48 10 174
1,292.500 126.2.PCLN4TTB129250 40.74 +21.24 +108.92% 0.76 45.800 50 4 38
1,295.000 126.2.PCLN4TTB129500 26.18 +8.58 +48.75% -1.04 46.600 50.7 1 67
1,297.500 126.2.PCLN4TTB129750 45.64 +29.24 +178.29% -1.04 49.300 53.2 2 9
1,300.000 126.2.PCLN4TTB130000 52.85 +7.55 +16.67% -0.94 51.600 55.8 10 51
1,302.500 126.2.PCLN4TTB130250 20.60 +20.60 NA -0.74 54.100 58.5 3 2
1,305.000 126.2.PCLN4TTB130500 54.49 +1.51 +2.85% 1.36 58.800 63.1 1 15
1,307.500 126.2.PCLN4TTB130750 24.60 +24.60 NA 2.16 62.000 66.4 3 1
1,310.000 126.2.PCLN4TTB131000 59.45 +3.78 +6.79% 1.66 64.500 68.4 1 19
1,315.000 126.2.PCLN4TTB131500 59.05 +10.73 +22.21% 1.76 69.200 73.5 1 13
1,320.000 126.2.PCLN4TTB132000 67.45 +17.45 +34.90% -2.54 70.700 74.2 25 9
1,325.000 126.2.PCLN4TTB132500 72.41 +38.24 +111.91% 1.56 79.500 83.3 5 4
1,330.000 126.2.PCLN4TTB133000 65.00 +15.50 +31.31% 1.36 83.800 88.1 1 13
1,335.000 126.2.PCLN4TTB133500 52.60 +52.60 NA -0.24 87.400 91.5 6 1
1,340.000 126.2.PCLN4TTB134000 48.30 -34.20 -41.45% 1.96 94.200 98.7 5 10
1,345.000 126.2.PCLN4TTB134500 62.50 +2.65 +4.43% 1.66 99.500 103.4 2 1
1,350.000 126.2.PCLN4TTB135000 79.88 +12.37 +18.32% 1.66 104.500 108.4 2 3
1,355.000 126.2.PCLN4TTB135500 84.83 +7.53 +9.74% 1.96 109.000 113.7 2 3
1,360.000 126.2.PCLN4TTB136000 94.40 +30.60 +47.96% 1.56 114.700 118.3 2 1
1,365.000 126.2.PCLN4TTB136500 99.00 +99.00 NA 1.56 119.500 123.3 6 2
1,370.000 126.2.PCLN4TTB137000 87.80 +87.80 NA 1.96 124.200 128.7 2 1
1,375.000 126.2.PCLN4TTB137500 92.80 +5.00 +5.69% 1.96 129.700 133.7 2 2
1,380.000 126.2.PCLN4TTB138000 97.90 +5.70 +6.18% -0.64 131.500 136.1 2 2
1,385.000 126.2.PCLN4TTB138500 106.20 +106.20 NA 2.06 139.500 143.8 10 1
1,390.000 126.2.PCLN4TTB139000 NA NA NA NA 144.500 148.6 NA NA
1,395.000 126.2.PCLN4TTB139500 80.90 +80.90 NA 1.56 149.500 153.3 2 NA
1,400.000 126.2.PCLN4TTB140000 127.30 +1.30 +1.03% -1.94 150.600 154.8 2 2
1,410.000 126.2.PCLN4TTB141000 NA NA NA NA 164.100 168.7 NA NA
1,420.000 126.2.PCLN4TTB142000 NA NA NA NA 172.000 176 NA 1
1,430.000 126.2.PCLN4TTB143000 NA NA NA NA 184.500 188.6 NA NA
1,440.000 126.2.PCLN4TTB144000 NA NA NA NA 191.600 196.5 NA NA
1,450.000 126.2.PCLN4TTB145000 NA NA NA NA 201.700 206.1 NA NA
1,460.000 126.2.PCLN4TTB146000 NA NA NA NA 213.700 218.1 NA NA
1,470.000 126.2.PCLN4TTB147000 202.10 +202.10 NA 1.36 223.700 228.1 1 1
1,480.000 126.2.PCLN4TTB148000 191.20 +191.20 NA 1.86 234.500 238.6 1 1
1,490.000 126.2.PCLN4TTB149000 203.90 +4.20 +2.10% 1.86 244.200 248.6 2 1
1,500.000 126.2.PCLN4TTB150000 213.90 +213.90 NA 1.06 253.700 257.8 2 NA
1,510.000 126.2.PCLN4TTB151000 223.90 +223.90 NA 1.86 264.200 268.6 2 NA
1,520.000 126.2.PCLN4TTB152000 233.90 +2.50 +1.08% 1.86 274.500 278.6 2 2
1,530.000 126.2.PCLN4TTB153000 NA NA NA NA 283.700 288.1 NA NA
1,540.000 126.2.PCLN4TTB154000 253.90 +253.90 NA 1.06 293.700 297.8 2 7
1,550.000 126.2.PCLN4TTB155000 NA NA NA NA 303.700 307.8 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 10:13 AM ET