THE PRICELINE GROUP Inc

(NASDAQ: PCLN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
1,254.90 Up +10.59 +0.85%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.PCLN4I5B110000 215.90 +215.90 NA 3.20 154.300 158.1 5 6
1,150.000 126.2.PCLN4I5B115000 178.80 +58.45 +48.57% 1.90 102.600 106.8 6 7
1,200.000 126.2.PCLN4I5B120000 57.27 +5.27 +10.13% 2.30 54.400 57.2 2 14
1,202.500 126.2.PCLN4I5B120250 84.00 +11.70 +16.18% 2.80 52.100 55.2 2 12
1,205.000 126.2.PCLN4I5B120500 115.30 +115.30 NA 1.90 47.700 51.8 3 3
1,207.500 126.2.PCLN4I5B120750 NA NA NA NA 47.700 50.2 NA NA
1,210.000 126.2.PCLN4I5B121000 46.20 +11.30 +32.38% 1.00 42.900 45.9 4 33
1,212.500 126.2.PCLN4I5B121250 66.50 +7.07 +11.90% 2.10 40.600 44.5 2 2
1,215.000 126.2.PCLN4I5B121500 NA NA NA NA 38.100 42 NA NA
1,217.500 126.2.PCLN4I5B121750 NA NA NA NA 35.700 39.6 NA NA
1,220.000 126.2.PCLN4I5B122000 37.70 +10.60 +39.11% 1.40 33.300 36.3 7 21
1,222.500 126.2.PCLN4I5B122250 57.00 +57.00 NA 2.50 31.100 34.9 11 11
1,225.000 126.2.PCLN4I5B122500 32.75 +9.85 +43.01% 3.00 30.500 32.9 14 26
1,227.500 126.2.PCLN4I5B122750 24.95 -27.55 -52.48% 2.30 26.600 29.7 1 1
1,230.000 126.2.PCLN4I5B123000 27.78 +7.58 +37.52% 2.70 24.600 27.6 28 47
1,232.500 126.2.PCLN4I5B123250 20.88 +2.48 +13.48% 3.20 22.600 25.6 1 15
1,235.000 126.2.PCLN4I5B123500 21.90 +5.45 +33.13% 3.10 20.600 23 26 18
1,237.500 126.2.PCLN4I5B123750 17.08 -7.92 -31.68% 4.00 18.600 21.4 5 14
1,240.000 126.2.PCLN4I5B124000 18.65 +6.03 +47.78% 3.60 17.300 18.5 206 152
1,242.500 126.2.PCLN4I5B124250 16.97 +5.82 +52.20% 4.40 15.600 16.8 51 56
1,245.000 126.2.PCLN4I5B124500 16.12 +6.25 +63.32% 5.10 13.900 15 410 131
1,247.500 126.2.PCLN4I5B124750 14.10 +4.70 +50.00% 6.90 13.700 14.3 120 50
1,250.000 126.2.PCLN4I5B125000 11.60 +3.31 +39.93% 7.00 11.000 11.9 804 301
1,252.500 126.2.PCLN4I5B125250 11.30 +4.30 +61.43% 8.10 9.700 10.5 199 77
1,255.000 126.2.PCLN4I5B125500 8.40 +2.70 +47.37% 8.8 8.400 8.8 390 193
1,257.500 126.2.PCLN4I5B125750 7.30 +2.30 +46.00% 8 7.300 8 138 49
1,260.000 126.2.PCLN4I5B126000 7.15 +2.95 +70.24% 7.1 6.800 7.1 1,007 497
1,262.500 126.2.PCLN4I5B126250 6.19 +2.79 +82.06% 6.4 6.000 6.4 79 89
1,265.000 126.2.PCLN4I5B126500 5.30 +2.20 +70.97% 5.2 4.800 5.2 348 219
1,267.500 126.2.PCLN4I5B126750 4.60 +1.95 +73.58% 4.3 4.000 4.3 74 78
1,270.000 126.2.PCLN4I5B127000 4.00 +1.85 +86.05% 4 3.800 4 388 429
1,272.500 126.2.PCLN4I5B127250 3.50 +1.40 +66.67% 3.4 3.100 3.4 356 187
1,275.000 126.2.PCLN4I5B127500 2.83 +1.08 +61.71% 2.85 2.600 2.85 762 471
1,277.500 126.2.PCLN4I5B127750 2.65 +0.95 +55.88% 2.6 2.300 2.6 121 26
1,280.000 126.2.PCLN4I5B128000 2.18 +0.93 +74.40% 2.25 2.050 2.25 512 542
1,282.500 126.2.PCLN4I5B128250 1.87 +0.57 +43.85% 1.95 1.800 1.95 99 41
1,285.000 126.2.PCLN4I5B128500 1.63 +0.73 +81.11% 1.75 1.550 1.75 629 202
1,287.500 126.2.PCLN4I5B128750 1.55 +0.60 +63.16% 1.5 1.350 1.5 125 75
1,290.000 126.2.PCLN4I5B129000 1.45 +0.55 +61.11% 1.35 1.200 1.35 443 492
1,292.500 126.2.PCLN4I5B129250 1.20 -2.11 -63.75% 1.25 1.050 1.25 125 12
1,295.000 126.2.PCLN4I5B129500 0.97 +0.33 +51.56% 1.15 1.100 1.15 180 112
1,297.500 126.2.PCLN4I5B129750 1.00 +0.35 +53.85% 1.05 0.900 1.05 81 11
1,300.000 126.2.PCLN4I5B130000 0.80 +0.15 +23.08% 0.9 0.750 0.9 1,433 645
1,302.500 126.2.PCLN4I5B130250 0.73 +0.13 +21.67% 0.85 0.650 0.85 63 2
1,305.000 126.2.PCLN4I5B130500 0.70 +0.19 +37.25% 0.75 0.600 0.75 125 117
1,307.500 126.2.PCLN4I5B130750 0.55 -0.21 -27.63% 0.7 0.550 0.7 70 10
1,310.000 126.2.PCLN4I5B131000 0.55 +0.10 +22.22% 0.65 0.450 0.65 283 208
1,315.000 126.2.PCLN4I5B131500 0.50 +0.05 +11.11% 0.55 0.400 0.55 114 86
1,320.000 126.2.PCLN4I5B132000 0.40 unch unch 0.45 0.400 0.45 91 83
1,325.000 126.2.PCLN4I5B132500 0.35 unch unch 0.35 0.250 0.35 76 178
1,330.000 126.2.PCLN4I5B133000 0.31 +0.01 +3.33% 0.4 0.100 0.4 50 63
1,335.000 126.2.PCLN4I5B133500 0.20 -0.14 -41.18% 0.4 0.150 0.4 4 16
1,340.000 126.2.PCLN4I5B134000 0.19 -0.11 -36.67% 0.35 0.050 0.35 3 8
1,345.000 126.2.PCLN4I5B134500 0.10 -0.24 -70.59% 0.25 0.100 0.25 17 10
1,350.000 126.2.PCLN4I5B135000 0.15 -0.10 -40.00% 0.45 0.100 0.45 70 551
1,355.000 126.2.PCLN4I5B135500 0.15 unch unch 0.4 0.050 0.4 10 4
1,360.000 126.2.PCLN4I5B136000 0.25 unch unch 0.25 0.050 0.25 1 2
1,365.000 126.2.PCLN4I5B136500 0.25 +0.25 NA 0.35 NA 0.35 2 2
1,370.000 126.2.PCLN4I5B137000 0.48 +0.48 NA 0.35 NA 0.35 1 1
1,375.000 126.2.PCLN4I5B137500 0.05 +0.05 NA 0.25 NA 0.25 20 NA
1,400.000 126.2.PCLN4I5B140000 0.05 unch unch 0.1 NA 0.1 193 89
1,410.000 126.2.PCLN4I5B141000 0.05 +0.05 NA 0.15 NA 0.15 31 NA
1,420.000 126.2.PCLN4I5B142000 0.05 -0.20 -80.00% 0.15 NA 0.15 1 11
1,430.000 126.2.PCLN4I5B143000 0.55 +0.55 NA 5 NA 5 4 4
1,440.000 126.2.PCLN4I5B144000 2.60 +2.60 NA 5 NA 5 8 6
1,450.000 126.2.PCLN4I5B145000 0.05 -0.20 -80.00% 5 NA 5 2 124
1,460.000 126.2.PCLN4I5B146000 NA NA NA NA NA 0.45 NA NA
1,470.000 126.2.PCLN4I5B147000 1.30 +1.30 NA 5 NA 5 1 1
1,480.000 126.2.PCLN4I5B148000 1.80 +1.80 NA 5 NA 5 2 2
1,490.000 126.2.PCLN4I5B149000 NA NA NA NA NA 5 NA NA
1,500.000 126.2.PCLN4I5B150000 1.60 +1.60 NA 0.5 NA 0.5 1 1
1,510.000 126.2.PCLN4I5B151000 NA NA NA NA NA 5 NA NA
1,520.000 126.2.PCLN4I5B152000 NA NA NA NA NA 5 NA NA
1,530.000 126.2.PCLN4I5B153000 NA NA NA NA NA 5 NA NA
1,540.000 126.2.PCLN4I5B154000 NA NA NA NA NA 5 NA NA
1,550.000 126.2.PCLN4I5B155000 NA NA NA NA NA 0.45 NA NA
SEPTEMBER 5, 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.PCLN4U5B110000 0.05 -0.10 -66.67% 0.1 NA 0.1 54 46
1,150.000 126.2.PCLN4U5B115000 0.10 -0.20 -66.67% 0.15 NA 0.15 52 157
1,200.000 126.2.PCLN4U5B120000 0.20 -0.60 -75.00% 0.3 0.150 0.3 261 398
1,202.500 126.2.PCLN4U5B120250 0.32 -0.73 -69.52% 0.3 0.150 0.3 30 41
1,205.000 126.2.PCLN4U5B120500 0.20 -0.95 -82.61% 0.35 0.200 0.35 78 291
1,207.500 126.2.PCLN4U5B120750 0.28 -0.94 -77.05% 0.4 0.250 0.4 55 242
1,210.000 126.2.PCLN4U5B121000 0.31 -1.19 -79.33% 0.45 0.300 0.45 255 298
1,212.500 126.2.PCLN4U5B121250 0.35 -1.22 -77.71% 0.55 0.350 0.55 54 74
1,215.000 126.2.PCLN4U5B121500 0.46 -1.34 -74.44% 0.6 0.450 0.6 197 340
1,217.500 126.2.PCLN4U5B121750 0.51 -1.59 -75.71% 0.7 0.550 0.7 127 125
1,220.000 126.2.PCLN4U5B122000 0.65 -1.95 -75.00% 0.8 0.650 0.8 401 464
1,222.500 126.2.PCLN4U5B122250 0.75 -2.10 -73.68% 0.85 0.700 0.85 155 69
1,225.000 126.2.PCLN4U5B122500 1.10 -2.29 -67.55% 1.2 1.000 1.2 393 416
1,227.500 126.2.PCLN4U5B122750 1.16 -2.74 -70.26% 1.45 1.200 1.45 220 188
1,230.000 126.2.PCLN4U5B123000 1.70 -3.02 -63.98% 1.75 1.500 1.75 377 460
1,232.500 126.2.PCLN4U5B123250 1.99 -3.31 -62.45% 2.15 1.800 2.15 441 131
1,235.000 126.2.PCLN4U5B123500 2.41 -3.63 -60.10% 2.55 2.200 2.55 501 367
1,237.500 126.2.PCLN4U5B123750 2.54 -4.41 -63.45% 3.1 2.700 3.1 185 128
1,240.000 126.2.PCLN4U5B124000 3.11 -4.69 -60.13% 3.6 3.300 3.6 689 423
1,242.500 126.2.PCLN4U5B124250 4.26 -5.94 -58.24% 4.4 4.000 4.4 133 120
1,245.000 126.2.PCLN4U5B124500 5.06 -4.84 -48.89% 5.1 4.700 5.1 314 342
1,247.500 126.2.PCLN4U5B124750 5.50 -5.80 -51.33% 6.1 5.600 6.1 146 129
1,250.000 126.2.PCLN4U5B125000 6.55 -6.45 -49.62% 7 6.700 7 457 513
1,252.500 126.2.PCLN4U5B125250 8.00 -6.30 -44.06% 8.3 7.800 8.3 120 78
1,255.000 126.2.PCLN4U5B125500 9.70 -6.00 -38.22% 9.50 9.100 9.6 277 259
1,257.500 126.2.PCLN4U5B125750 10.10 -9.10 -47.40% 8.50 10.300 11.1 62 105
1,260.000 126.2.PCLN4U5B126000 11.20 -8.20 -42.27% 7.70 12.000 12.8 185 336
1,262.500 126.2.PCLN4U5B126250 12.38 -10.52 -45.94% 6.60 13.400 14.2 12 130
1,265.000 126.2.PCLN4U5B126500 19.90 -3.78 -15.96% 6.00 15.000 16.1 3 113
1,267.500 126.2.PCLN4U5B126750 20.38 -4.97 -19.61% 5.80 16.400 18.4 20 123
1,270.000 126.2.PCLN4U5B127000 20.70 -6.25 -23.19% 5.50 18.400 20.6 72 294
1,272.500 126.2.PCLN4U5B127250 26.00 +3.00 +13.04% 2.90 17.900 20.5 3 55
1,275.000 126.2.PCLN4U5B127500 25.02 -7.88 -23.95% 4.80 22.400 24.9 7 77
1,277.500 126.2.PCLN4U5B127750 33.70 +33.70 NA 4.50 23.600 27.1 1 1
1,280.000 126.2.PCLN4U5B128000 30.50 -5.47 -15.21% 4.30 26.400 29.4 38 190
1,282.500 126.2.PCLN4U5B128250 NA NA NA NA 27.800 31.4 NA NA
1,285.000 126.2.PCLN4U5B128500 42.57 +42.57 NA 3.90 30.200 34 20 20
1,287.500 126.2.PCLN4U5B128750 39.00 +2.22 +6.04% 3.80 33.300 36.4 10 11
1,290.000 126.2.PCLN4U5B129000 46.70 +10.70 +29.72% 1.70 33.900 36.8 13 36
1,292.500 126.2.PCLN4U5B129250 NA NA NA NA 36.200 39 NA NA
1,295.000 126.2.PCLN4U5B129500 NA NA NA NA 39.700 43.2 NA NA
1,297.500 126.2.PCLN4U5B129750 51.30 -3.11 -5.72% 3.30 42.500 45.9 10 1
1,300.000 126.2.PCLN4U5B130000 55.00 +24.70 +81.52% 3.50 45.000 48.6 11 55
1,302.500 126.2.PCLN4U5B130250 NA NA NA NA 47.600 50.5 NA NA
1,305.000 126.2.PCLN4U5B130500 52.88 +52.88 NA 3.20 49.200 53.3 2 2
1,307.500 126.2.PCLN4U5B130750 NA NA NA NA 50.400 53.5 NA NA
1,310.000 126.2.PCLN4U5B131000 65.30 +65.30 NA 3.00 54.100 58.1 1 1
1,315.000 126.2.PCLN4U5B131500 59.25 +59.25 NA 2.90 59.000 63 1 1
1,320.000 126.2.PCLN4U5B132000 66.25 +66.25 NA 2.80 64.000 67.9 1 1
1,325.000 126.2.PCLN4U5B132500 NA NA NA NA 68.800 72.9 NA NA
1,330.000 126.2.PCLN4U5B133000 NA NA NA NA 73.800 77.8 NA NA
1,335.000 126.2.PCLN4U5B133500 NA NA NA NA 79.000 83.2 NA NA
1,340.000 126.2.PCLN4U5B134000 NA NA NA NA 83.700 87.8 NA NA
1,345.000 126.2.PCLN4U5B134500 NA NA NA NA 88.400 92.9 NA NA
1,350.000 126.2.PCLN4U5B135000 93.00 +93.00 NA 2.60 93.400 97.7 5 12
1,355.000 126.2.PCLN4U5B135500 NA NA NA NA 98.400 102.7 NA NA
1,360.000 126.2.PCLN4U5B136000 NA NA NA NA 103.400 107.3 NA NA
1,365.000 126.2.PCLN4U5B136500 NA NA NA NA 106.800 110.6 NA NA
1,370.000 126.2.PCLN4U5B137000 NA NA NA NA 111.900 115.6 NA NA
1,375.000 126.2.PCLN4U5B137500 NA NA NA NA 118.400 122.7 NA NA
1,400.000 126.2.PCLN4U5B140000 119.00 +5.90 +5.22% 2.60 143.400 147.7 4 1
1,410.000 126.2.PCLN4U5B141000 NA NA NA NA 152.000 156 NA NA
1,420.000 126.2.PCLN4U5B142000 NA NA NA NA 163.400 167.7 NA NA
1,430.000 126.2.PCLN4U5B143000 NA NA NA NA 173.400 177.7 NA NA
1,440.000 126.2.PCLN4U5B144000 167.50 +167.50 NA 2.90 183.400 188 1 1
1,450.000 126.2.PCLN4U5B145000 169.80 +169.80 NA 1.30 191.700 196.4 1 1
1,460.000 126.2.PCLN4U5B146000 NA NA NA NA 203.400 208 NA NA
1,470.000 126.2.PCLN4U5B147000 NA NA NA NA 211.700 216.4 NA NA
1,480.000 126.2.PCLN4U5B148000 NA NA NA NA 223.400 228 NA NA
1,490.000 126.2.PCLN4U5B149000 NA NA NA NA 231.900 236.4 NA NA
1,500.000 126.2.PCLN4U5B150000 NA NA NA NA 241.800 246.3 NA NA
1,510.000 126.2.PCLN4U5B151000 NA NA NA NA 253.400 258 NA NA
1,520.000 126.2.PCLN4U5B152000 NA NA NA NA 261.600 266 NA NA
1,530.000 126.2.PCLN4U5B153000 NA NA NA NA 271.700 276.4 NA NA
1,540.000 126.2.PCLN4U5B154000 NA NA NA NA 283.400 288 NA NA
1,550.000 126.2.PCLN4U5B155000 NA NA NA NA 293.400 298 NA 1
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 12:55 AM ET