PCLN

The Priceline Group Inc. (PCLN) Option Chain

$1206.21
*  
59.62
5.2%
Get PCLN Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading PCLN 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 for next time

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.


PCLN Options:  Type:

Option Chain for The Priceline Group Inc. ( PCLN)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Oct 31, 2014 26.20 116.40 120.90 0 3 PCLN 1087.50 Oct 31, 2014 0.05 -0.25 0.05 3 90
Oct 31, 2014 113.00 50.06 115.80 118.50 1 85 PCLN 1090.00 Oct 31, 2014 0.05 -0.45 0.05 10 195
Oct 31, 2014 37.80 111.40 115.90 0 5 PCLN 1092.50 Oct 31, 2014 0.23 -0.01 0.05 12 57
Oct 31, 2014 48.60 108.90 113.90 0 8 PCLN 1095.00 Oct 31, 2014 0.04 -0.26 0.05 13 189
Oct 31, 2014 54.03 106.40 110.90 0 18 PCLN 1097.50 Oct 31, 2014 0.54 0.05 0 70
Oct 31, 2014 104.00 60.37 103.90 107.60 4 272 PCLN 1100.00 Oct 31, 2014 0.03 -0.32 0.05 15 709
Oct 31, 2014 50.30 101.40 106.40 0 9 PCLN 1102.50 Oct 31, 2014 0.31 -0.19 0.05 12 100
Oct 31, 2014 50.17 98.90 103.40 0 11 PCLN 1105.00 Oct 31, 2014 0.04 -0.71 0.05 14 236
Oct 31, 2014 31.84 96.40 100.90 0 8 PCLN 1107.50 Oct 31, 2014 0.03 -0.82 0.05 5 149
Oct 31, 2014 93.67 53.97 93.90 98.40 3 78 PCLN 1110.00 Oct 31, 2014 0.88 0.33 0.05 28 618
Oct 31, 2014 83.90 41.25 91.40 96.40 1 15 PCLN 1112.50 Oct 31, 2014 0.09 -0.56 0.05 31 185
Oct 31, 2014 81.31 44.01 88.90 93.70 2 82 PCLN 1115.00 Oct 31, 2014 0.04 -0.70 0.05 52 329
Oct 31, 2014 35.00 86.40 90.90 0 98 PCLN 1117.50 Oct 31, 2014 0.09 -0.84 0.05 5 159
Oct 31, 2014 83.11 55.66 83.90 87.90 3 305 PCLN 1120.00 Oct 31, 2014 0.05 -1.00 0.05 43 516
Oct 31, 2014 27.52 81.40 85.90 0 20 PCLN 1122.50 Oct 31, 2014 0.14 -1.16 0.05 19 235
Oct 31, 2014 54.96 29.28 78.90 83.00 1 98 PCLN 1125.00 Oct 31, 2014 0.10 -1.53 0.05 84 494
Oct 31, 2014 49.15 23.15 76.40 80.40 10 48 PCLN 1127.50 Oct 31, 2014 0.10 -1.89 0.05 16 185
Oct 31, 2014 74.22 55.72 73.90 77.90 25 220 PCLN 1130.00 Oct 31, 2014 0.03 -2.37 0.05 45 715
Oct 31, 2014 65.88 44.28 71.40 75.40 3 70 PCLN 1132.50 Oct 31, 2014 0.06 -2.49 0.05 32 93
Oct 31, 2014 70.98 56.18 68.90 72.80 42 214 PCLN 1135.00 Oct 31, 2014 0.05 -3.35 0.05 41 377
Oct 31, 2014 66.20 55.20 66.40 70.30 6 152 PCLN 1137.50 Oct 31, 2014 0.06 -3.94 0.05 91 179
Oct 31, 2014 65.34 54.34 63.90 67.80 79 356 PCLN 1140.00 Oct 31, 2014 0.86 -4.26 0.05 29 428
Oct 31, 2014 62.91 52.91 61.40 65.10 6 131 PCLN 1142.50 Oct 31, 2014 0.06 -5.74 0.05 16 111
Oct 31, 2014 58.24 49.84 58.90 62.70 23 207 PCLN 1145.00 Oct 31, 2014 0.08 -7.02 0.05 19 228
Oct 31, 2014 54.18 47.08 56.40 60.20 14 115 PCLN 1147.50 Oct 31, 2014 0.15 -8.35 0.05 36 121
Oct 31, 2014 54.09 48.61 54.20 57.60 128 403 PCLN 1150.00 Oct 31, 2014 0.05 -9.95 0.05 155 450
Oct 31, 2014 50.80 46.00 51.40 55.10 32 186 PCLN 1152.50 Oct 31, 2014 0.09 -11.61 0.05 63 79
Oct 31, 2014 48.85 45.05 49.30 52.60 71 345 PCLN 1155.00 Oct 31, 2014 0.04 -13.01 0.05 138 84
Oct 31, 2014 35.39 32.19 46.80 50.10 39 102 PCLN 1157.50 Oct 31, 2014 0.07 -17.10 0.05 136 41
Oct 31, 2014 44.06 41.12 44.30 47.60 283 959 PCLN 1160.00 Oct 31, 2014 0.03 -15.67 0.05 407 51
Oct 31, 2014 43.59 41.59 42.50 45.20 13 115 PCLN 1162.50 Oct 31, 2014 0.06 -16.04 0.05 120 18
Oct 31, 2014 42.50 41.10 39.30 42.60 265 442 PCLN 1165.00 Oct 31, 2014 0.04 -17.26 0.05 435 28
Oct 31, 2014 32.97 31.72 36.80 40.10 98 262 PCLN 1167.50 Oct 31, 2014 0.04 -17.56 0.05 110 3
Oct 31, 2014 37.05 36.05 34.30 37.60 542 872 PCLN 1170.00 Oct 31, 2014 0.05 -29.95 0.05 338 39
Oct 31, 2014 31.43 30.63 31.70 35.10 118 179 PCLN 1172.50 Oct 31, 2014 0.08 -26.18 0.05 83 23
Oct 31, 2014 29.30 28.55 28.90 32.60 538 885 PCLN 1175.00 Oct 31, 2014 0.05 -23.95 0.05 375 29
Oct 31, 2014 25.95 25.40 26.80 30.10 116 200 PCLN 1177.50 Oct 31, 2014 0.05 -35.49 0.05 155 12
Oct 31, 2014 26.50 26.10 26.10 27.60 617 744 PCLN 1180.00 Oct 31, 2014 0.03 -45.97 0.10 515 18
Oct 31, 2014 23.48 23.13 22.00 25.10 103 220 PCLN 1182.50 Oct 31, 2014 0.05 -123.28 0.10 249 10
Oct 31, 2014 20.37 20.02 19.50 22.70 374 437 PCLN 1185.00 Oct 31, 2014 0.07 -40.93 0.05 436 10
Oct 31, 2014 17.03 16.80 18.20 19.60 162 131 PCLN 1187.50 Oct 31, 2014 0.06 -56.44 0.10 139 2
Oct 31, 2014 14.22 13.97 15.70 17.10 1002 544 PCLN 1190.00 Oct 31, 2014 0.05 -36.75 0.10 466 13
Oct 31, 2014 13.64 13.44 13.20 14.60 313 100 PCLN 1192.50 Oct 31, 2014 0.09 -68.81 0.10 283 15
Oct 31, 2014 11.06 10.95 10.70 12.10 650 171 PCLN 1195.00 Oct 31, 2014 0.05 -59.90 0.05 210 23
Oct 31, 2014 8.41 7.86 8.20 9.60 297 55 PCLN 1197.50 Oct 31, 2014 0.06 0.10 174
Oct 31, 2014 7.02 6.92 5.60 7.80 1535 775 PCLN 1200.00 Oct 31, 2014 0.10 -47.30 0.35 353 31
Oct 31, 2014 3.52 3.47 3.20 4.50 1109 126 PCLN 1202.50 Oct 31, 2014 0.15 0.05 0.10 527
Oct 31, 2014 1.76 1.71 1.10 2.80 1364 71 PCLN 1205.00 Oct 31, 2014 0.25 -72.25 0.25 488 3
Oct 31, 2014 0.25 -0.10 0.20 0.50 425 30 PCLN 1207.50 Oct 31, 2014 3.21 1.10 2.05 43
Oct 31, 2014 0.06 0.01 0.05 0.10 493 116 PCLN 1210.00 Oct 31, 2014 6.43 -71.19 3.20 4.40 3 2

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.