The Priceline Group Inc $1,244.31

down -6.40


29/8/2014 04:00 PM  |  NASDAQ : PCLN  
Industries : Diversified Services / Business Services
Last Trade: 1,244.31
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -6.40 (-0.51 %)
Prev Close: 1,250.71
Open: 1,255.24
Bid: 1,244.30
Ask: 1,244.31
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PCLN Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: PCLN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1,100.00 PCLN1429H1100 144.00 -5.10 143.30 11.0 146.80 7.0 11.0 11
1,105.00 PCLN1429H1105 143.80 0.00 138.20 10.0 141.80 10.0 0.0 0
1,110.00 PCLN1429H1110 182.50 43.40 132.40 5.0 136.70 5.0 1.0 1
1,115.00 PCLN1429H1115 169.30 35.40 127.40 5.0 131.70 5.0 1.0 1
1,120.00 PCLN1429H1120 128.60 0.00 122.40 5.0 126.70 5.0 0.0 0
1,125.00 PCLN1429H1125 125.82 2.22 118.20 10.0 121.80 8.0 1.0 11
1,130.00 PCLN1429H1130 158.00 39.20 113.20 10.0 116.80 10.0 1.0 1
1,135.00 PCLN1429H1135 113.80 0.00 108.10 9.0 111.80 9.0 0.0 0
1,140.00 PCLN1429H1140 109.00 0.00 102.70 1.0 106.40 5.0 0.0 0
1,145.00 PCLN1429H1145 178.90 74.70 98.20 10.0 101.80 10.0 1.0 3
1,150.00 PCLN1429H1150 107.50 8.10 93.20 10.0 96.80 10.0 1.0 6
1,155.00 PCLN1429H1155 147.90 53.90 88.20 12.0 91.80 7.0 10.0 11
1,165.00 PCLN1429H1165 84.20 0.00 77.40 5.0 81.70 5.0 0.0 0
1,170.00 PCLN1429H1170 78.70 0.00 72.40 5.0 76.70 5.0 0.0 0
1,175.00 PCLN1429H1175 100.80 28.90 67.40 5.0 71.70 5.0 10.0 14
1,180.00 PCLN1429H1180 106.40 37.80 62.40 5.0 66.70 5.0 1.0 1
1,185.00 PCLN1429H1185 64.20 0.00 57.60 2.0 61.60 1.0 0.0 0
1,190.00 PCLN1429H1190 85.90 27.00 52.00 1.0 57.00 1.0 10.0 10
1,195.00 PCLN1429H1195 53.80 0.00 47.00 2.0 51.60 1.0 0.0 0
1,197.50 PCLN1429H1197.5 64.40 12.60 45.90 11.0 49.30 12.0 10.0 11
1,200.00 PCLN1429H1200 84.50 35.00 43.30 12.0 46.90 11.0 1.0 6
1,202.50 PCLN1429H1202.5 62.50 15.30 40.90 11.0 44.30 12.0 1.0 1
1,205.00 PCLN1429H1205 66.80 22.20 37.40 5.0 41.40 2.0 1.0 2
1,207.50 PCLN1429H1207.5 42.30 0.00 35.80 6.0 39.30 6.0 0.0 0
1,210.00 PCLN1429H1210 65.50 25.80 33.20 15.0 36.90 10.0 3.0 22
1,212.50 PCLN1429H1212.5 94.70 57.60 30.90 7.0 34.60 7.0 7.0 7
1,215.00 PCLN1429H1215 56.80 22.20 28.20 13.0 31.90 13.0 1.0 4
1,217.50 PCLN1429H1217.5 56.90 24.60 25.30 1.0 28.90 2.0 10.0 12
1,220.00 PCLN1429H1220 22.80 -6.00 22.60 2.0 26.20 2.0 6.0 27
1,222.50 PCLN1429H1222.5 32.00 4.60 20.10 2.0 23.60 2.0 4.0 2
1,225.00 PCLN1429H1225 20.00 -9.60 19.30 9.0 20.30 1.0 8.0 22
1,227.50 PCLN1429H1227.5 27.10 4.70 16.70 9.0 18.00 2.0 3.0 1
1,230.00 PCLN1429H1230 14.90 -8.38 13.60 7.0 14.90 7.0 38.0 27
1,232.50 PCLN1429H1232.5 12.66 -4.64 10.80 6.0 11.90 1.0 4.0 6
1,235.00 PCLN1429H1235 7.72 -10.98 8.80 13.0 10.00 2.0 4.0 30
1,237.50 PCLN1429H1237.5 7.40 -6.75 7.10 4.0 8.20 2.0 34.0 7
1,240.00 PCLN1429H1240 4.80 -6.90 4.20 5.0 5.20 2.0 410.0 58
1,242.50 PCLN1429H1242.5 2.30 -7.60 1.15 1.0 2.80 1.0 252.0 45
1,245.00 PCLN1429H1245 0.05 -7.95 0.05 40.0 0.50 5.0 1330.0 77
1,247.50 PCLN1429H1247.5 0.05 -6.13 0.05 2.0 0.10 8.0 1018.0 112
1,250.00 PCLN1429H1250 0.05 -4.76 0.05 5.0 0.05 60.0 2878.0 362
1,252.50 PCLN1429H1252.5 0.05 -3.85 0.05 1.0 0.05 11.0 1416.0 134
1,255.00 PCLN1429H1255 0.05 -2.65 0.05 4.0 0.05 10.0 1713.0 352
1,257.50 PCLN1429H1257.5 0.02 -1.88 0.05 2.0 0.05 25.0 855.0 120
1,260.00 PCLN1429H1260 0.08 -1.37 0.05 4.0 0.05 71.0 1651.0 694
1,262.50 PCLN1429H1262.5 0.10 -0.80 0.05 2.0 0.05 2.0 483.0 350
1,265.00 PCLN1429H1265 0.04 -0.61 0.05 3.0 0.05 76.0 664.0 539
1,267.50 PCLN1429H1267.5 0.01 -0.47 0.05 5.0 0.05 5.0 292.0 347
1,270.00 PCLN1429H1270 0.03 -0.37 0.05 1.0 0.05 100.0 548.0 1,217
1,272.50 PCLN1429H1272.5 0.05 -0.30 0.05 4.0 0.05 25.0 203.0 265
1,275.00 PCLN1429H1275 0.08 -0.22 0.05 1.0 0.05 100.0 565.0 1,122
1,277.50 PCLN1429H1277.5 0.03 -0.17 0.05 8.0 0.05 100.0 136.0 213
1,280.00 PCLN1429H1280 0.07 -0.08 0.05 6.0 0.05 100.0 247.0 1,003
1,282.50 PCLN1429H1282.5 0.03 -0.12 0.05 3.0 0.05 100.0 98.0 196
1,285.00 PCLN1429H1285 0.05 -0.10 0.05 5.0 0.05 100.0 96.0 824
1,287.50 PCLN1429H1287.5 0.05 0.00 0.05 9.0 0.05 40.0 108.0 162
1,290.00 PCLN1429H1290 0.05 -0.04 0.05 15.0 0.05 91.0 105.0 834
1,292.50 PCLN1429H1292.5 0.01 -0.04 0.05 4.0 0.05 102.0 197.0 301
1,295.00 PCLN1429H1295 0.08 0.03 0.05 2.0 0.05 175.0 33.0 456
1,297.50 PCLN1429H1297.5 0.05 0.00 0.05 1.0 0.05 4.0 153.0 185
1,300.00 PCLN1429H1300 0.03 -0.07 0.10 7.0 0.05 107.0 106.0 1,441
1,302.50 PCLN1429H1302.5 0.05 0.00 0.05 15.0 0.05 176.0 41.0 292
1,305.00 PCLN1429H1305 0.05 0.00 0.05 1.0 0.05 100.0 64.0 574
1,307.50 PCLN1429H1307.5 0.05 0.00 0.05 3.0 0.05 100.0 26.0 138
1,310.00 PCLN1429H1310 0.13 0.08 0.05 1.0 0.05 100.0 97.0 586
1,315.00 PCLN1429H1315 0.23 0.18 0.05 2.0 0.05 100.0 136.0 463
1,320.00 PCLN1429H1320 0.06 0.01 0.05 5.0 0.05 100.0 69.0 618
1,325.00 PCLN1429H1325 0.10 0.05 0.05 2.0 0.05 141.0 113.0 483
1,330.00 PCLN1429H1330 0.04 -0.01 0.05 1.0 0.05 100.0 57.0 591
1,335.00 PCLN1429H1335 0.13 0.10 0.05 12.0 0.05 100.0 30.0 343
1,340.00 PCLN1429H1340 0.05 0.00 0.05 6.0 0.05 100.0 6.0 289
1,345.00 PCLN1429H1345 0.13 0.00 0.05 4.0 0.05 105.0 70.0 149
1,350.00 PCLN1429H1350 0.05 0.01 0.05 3.0 0.05 100.0 21.0 303
1,355.00 PCLN1429H1355 0.05 -0.05 0.05 3.0 0.05 100.0 11.0 65
1,360.00 PCLN1429H1360 0.05 0.00 0.05 1.0 0.05 6.0 9.0 313
1,365.00 PCLN1429H1365 0.10 0.05 0.05 7.0 0.05 100.0 6.0 60
1,370.00 PCLN1429H1370 0.05 0.00 0.05 3.0 0.15 23.0 2.0 71
1,375.00 PCLN1429H1375 0.32 0.27 0.05 6.0 0.15 23.0 2.0 41
1,380.00 PCLN1429H1380 0.25 0.20 0.05 6.0 0.15 26.0 12.0 321
1,385.00 PCLN1429H1385 0.30 0.20 0.05 11.0 0.15 35.0 20.0 108
1,390.00 PCLN1429H1390 0.05 0.00 0.05 10.0 0.15 40.0 1.0 34
1,395.00 PCLN1429H1395 1.85 1.80 0.05 11.0 0.15 36.0 1.0 37
1,400.00 PCLN1429H1400 0.03 -0.02 0.05 5.0 0.15 36.0 20.0 135
1,410.00 PCLN1429H1410 0.10 -0.10 0.05 5.0 0.15 40.0 6.0 43
1,420.00 PCLN1429H1420 0.60 0.55 0.05 5.0 0.15 20.0 2.0 15
1,430.00 PCLN1429H1430 0.05 0.00 0.05 5.0 0.20 2.0 25.0 98
1,440.00 PCLN1429H1440 0.05 0.00 0.05 5.0 0.20 25.0 30.0 31
1,450.00 PCLN1429H1450 0.05 -0.05 0.05 1.0 0.20 37.0 61.0 209
1,460.00 PCLN1429H1460 0.05 0.00 0.05 2.0 0.15 37.0 3.0 3
1,470.00 PCLN1429H1470 0.15 0.10 0.05 2.0 0.15 37.0 5.0 5
1,480.00 PCLN1429H1480 1.43 1.38 0.05 1.0 0.15 37.0 1.0 1
1,490.00 PCLN1429H1490 0.05 0.00 0.05 9.0 0.15 44.0 1.0 1
1,500.00 PCLN1429H1500 0.10 0.05 0.05 7.0 0.05 1.0 3.0 51
1,510.00 PCLN1429H1510 0.05 0.00 0.05 1.0 0.15 41.0 0.0 0
1,520.00 PCLN1429H1520 0.05 0.00 0.05 36.0 0.15 44.0 0.0 0
1,530.00 PCLN1429H1530 0.05 0.00 0.05 2.0 0.15 44.0 0.0 0
1,540.00 PCLN1429H1540 0.10 0.00 0.05 2.0 0.15 44.0 0.0 0
1,550.00 PCLN1429H1550 0.25 0.15 0.05 2.0 0.15 41.0 1.0 1

Put Options: PCLN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1,100.00 PCLN1429T1100 0.10 -0.15 0.05 5.0 0.05 100.0 1.0 124
1,105.00 PCLN1429T1105 0.10 0.00 0.10 10.0 0.05 100.0 0.0 0
1,110.00 PCLN1429T1110 0.23 0.18 0.10 1.0 0.20 11.0 36.0 155
1,115.00 PCLN1429T1115 0.05 0.00 0.15 5.0 5.00 1.0 0.0 0
1,120.00 PCLN1429T1120 0.30 0.15 0.10 1.0 0.15 38.0 5.0 9
1,125.00 PCLN1429T1125 0.05 0.00 0.05 2.0 0.15 24.0 20.0 50
1,130.00 PCLN1429T1130 0.28 0.23 0.05 1.0 0.05 100.0 36.0 151
1,135.00 PCLN1429T1135 0.05 0.00 0.05 1.0 0.05 100.0 2.0 25
1,140.00 PCLN1429T1140 0.35 0.30 0.05 10.0 0.05 100.0 1.0 146
1,145.00 PCLN1429T1145 0.05 0.00 0.10 2.0 0.05 85.0 6.0 20
1,150.00 PCLN1429T1150 0.05 0.00 0.05 2.0 0.05 75.0 5.0 125
1,155.00 PCLN1429T1155 0.05 -0.45 0.05 2.0 0.05 155.0 5.0 28
1,165.00 PCLN1429T1165 0.05 -0.15 0.05 1.0 0.05 2.0 1.0 45
1,170.00 PCLN1429T1170 0.05 -0.15 0.05 5.0 0.05 140.0 4.0 6
1,175.00 PCLN1429T1175 0.10 -0.10 0.05 5.0 0.05 120.0 3.0 139
1,180.00 PCLN1429T1180 0.08 0.00 0.05 1.0 0.05 100.0 8.0 43
1,185.00 PCLN1429T1185 0.06 0.01 0.05 1.0 0.05 130.0 30.0 37
1,190.00 PCLN1429T1190 0.15 0.00 0.05 5.0 0.05 100.0 2.0 112
1,195.00 PCLN1429T1195 0.30 0.25 0.05 11.0 0.05 100.0 11.0 31
1,197.50 PCLN1429T1197.5 0.05 -0.22 0.05 3.0 0.05 100.0 3.0 41
1,200.00 PCLN1429T1200 0.04 -0.01 0.05 5.0 0.05 100.0 9.0 214
1,202.50 PCLN1429T1202.5 0.15 0.00 0.05 5.0 0.05 100.0 35.0 118
1,205.00 PCLN1429T1205 0.21 0.00 0.05 5.0 0.05 100.0 20.0 176
1,207.50 PCLN1429T1207.5 0.05 -0.10 0.05 3.0 0.05 98.0 2.0 85
1,210.00 PCLN1429T1210 0.03 -0.06 0.05 3.0 0.05 100.0 2.0 208
1,212.50 PCLN1429T1212.5 0.14 -0.06 0.10 3.0 0.05 100.0 50.0 195
1,215.00 PCLN1429T1215 0.05 -0.10 0.10 11.0 0.05 100.0 42.0 177
1,217.50 PCLN1429T1217.5 0.05 -0.10 0.05 7.0 0.05 100.0 97.0 234
1,220.00 PCLN1429T1220 0.04 -0.11 0.05 4.0 0.05 10.0 239.0 290
1,222.50 PCLN1429T1222.5 0.10 -0.08 0.05 16.0 0.05 11.0 77.0 540
1,225.00 PCLN1429T1225 0.02 -0.18 0.05 14.0 0.05 16.0 229.0 378
1,227.50 PCLN1429T1227.5 0.03 -0.20 0.05 1.0 0.05 12.0 182.0 356
1,230.00 PCLN1429T1230 0.05 -0.26 0.05 2.0 0.05 21.0 627.0 601
1,232.50 PCLN1429T1232.5 0.05 -0.30 0.05 2.0 0.10 5.0 350.0 281
1,235.00 PCLN1429T1235 0.01 -0.49 0.05 3.0 0.05 15.0 1955.0 928
1,237.50 PCLN1429T1237.5 0.03 -0.67 0.05 1.0 0.05 3.0 1037.0 597
1,240.00 PCLN1429T1240 0.05 -1.03 0.05 60.0 0.15 4.0 3940.0 900
1,242.50 PCLN1429T1242.5 0.16 -1.23 0.05 1.0 0.15 4.0 1638.0 453
1,245.00 PCLN1429T1245 2.00 0.05 0.50 16.0 2.00 18.0 2992.0 1,166
1,247.50 PCLN1429T1247.5 2.95 0.17 2.25 1.0 3.80 1.0 1083.0 288
1,250.00 PCLN1429T1250 6.20 2.37 4.10 8.0 6.60 11.0 2071.0 925
1,252.50 PCLN1429T1252.5 8.10 2.90 8.10 1.0 9.40 3.0 482.0 424
1,255.00 PCLN1429T1255 10.04 3.38 9.70 2.0 11.00 4.0 602.0 551
1,257.50 PCLN1429T1257.5 14.30 5.83 12.80 6.0 14.30 5.0 256.0 359
1,260.00 PCLN1429T1260 16.47 5.97 14.90 1.0 16.70 1.0 486.0 690
1,262.50 PCLN1429T1262.5 17.83 5.83 16.80 4.0 17.70 6.0 209.0 291
1,265.00 PCLN1429T1265 20.54 5.74 19.70 1.0 21.70 1.0 329.0 568
1,267.50 PCLN1429T1267.5 22.50 6.70 22.50 1.0 24.70 2.0 62.0 208
1,270.00 PCLN1429T1270 25.57 7.37 24.00 23.0 27.20 1.0 171.0 589
1,272.50 PCLN1429T1272.5 28.58 9.83 26.40 13.0 29.80 23.0 103.0 241
1,275.00 PCLN1429T1275 31.60 9.50 28.20 42.0 31.60 32.0 148.0 405
1,277.50 PCLN1429T1277.5 31.60 7.60 31.20 23.0 34.80 34.0 9.0 153
1,280.00 PCLN1429T1280 35.00 8.21 33.20 51.0 36.80 51.0 94.0 311
1,282.50 PCLN1429T1282.5 37.30 5.68 35.70 51.0 39.30 51.0 13.0 60
1,285.00 PCLN1429T1285 40.66 6.96 38.30 30.0 41.30 17.0 51.0 134
1,287.50 PCLN1429T1287.5 35.29 1.58 40.70 18.0 44.30 16.0 20.0 34
1,290.00 PCLN1429T1290 44.88 8.19 43.20 51.0 46.60 51.0 41.0 174
1,292.50 PCLN1429T1292.5 48.73 7.99 45.70 17.0 49.30 14.0 2.0 38
1,295.00 PCLN1429T1295 45.57 3.17 47.90 19.0 51.70 19.0 3.0 67
1,297.50 PCLN1429T1297.5 54.77 9.13 50.70 11.0 54.60 1.0 2.0 9
1,300.00 PCLN1429T1300 56.00 10.70 53.40 58.0 56.80 58.0 14.0 51
1,302.50 PCLN1429T1302.5 20.60 -29.30 55.90 11.0 59.20 10.0 2.0 2
1,305.00 PCLN1429T1305 60.00 7.02 58.10 10.0 63.10 10.0 4.0 15
1,307.50 PCLN1429T1307.5 24.60 -30.30 60.70 10.0 64.40 10.0 2.0 1
1,310.00 PCLN1429T1310 59.45 3.78 62.90 14.0 66.60 7.0 1.0 19
1,315.00 PCLN1429T1315 59.05 0.00 68.20 11.0 72.10 7.0 1.0 13
1,320.00 PCLN1429T1320 67.45 0.00 73.00 15.0 76.60 7.0 25.0 9
1,325.00 PCLN1429T1325 72.41 0.00 78.20 10.0 81.90 8.0 5.0 4
1,330.00 PCLN1429T1330 65.00 -12.10 83.20 13.0 87.30 1.0 1.0 13
1,335.00 PCLN1429T1335 52.60 -29.10 88.60 5.0 92.60 5.0 6.0 1
1,340.00 PCLN1429T1340 48.30 -35.80 93.20 11.0 96.90 7.0 5.0 10
1,345.00 PCLN1429T1345 62.50 -26.60 98.20 11.0 101.80 7.0 1.0 1
1,350.00 PCLN1429T1350 79.88 -17.12 103.20 15.0 107.50 20.0 2.0 3
1,355.00 PCLN1429T1355 84.83 -14.27 108.30 7.0 111.90 7.0 2.0 3
1,360.00 PCLN1429T1360 94.40 -9.70 113.20 11.0 116.70 7.0 2.0 1
1,365.00 PCLN1429T1365 78.90 -33.10 118.20 10.0 121.80 10.0 1.0 2
1,370.00 PCLN1429T1370 87.80 -29.40 123.20 10.0 126.90 8.0 1.0 1
1,375.00 PCLN1429T1375 92.80 -28.60 128.20 10.0 131.80 8.0 1.0 2
1,380.00 PCLN1429T1380 97.90 -28.50 133.20 10.0 136.80 10.0 1.0 2
1,385.00 PCLN1429T1385 106.20 -26.20 138.20 10.0 141.90 8.0 10.0 1
1,390.00 PCLN1429T1390 136.40 0.00 143.60 5.0 147.60 1.0 0.0 0
1,395.00 PCLN1429T1395 80.90 -60.50 148.20 10.0 151.90 8.0 2.0 0
1,400.00 PCLN1429T1400 127.30 -16.80 153.30 3.0 158.00 1.0 2.0 2
1,410.00 PCLN1429T1410 157.00 0.00 163.30 5.0 167.60 5.0 0.0 0
1,420.00 PCLN1429T1420 129.00 -37.40 173.20 10.0 176.80 10.0 1.0 1
1,430.00 PCLN1429T1430 177.00 0.00 183.20 7.0 186.70 7.0 0.0 0
1,440.00 PCLN1429T1440 187.10 0.00 193.20 6.0 196.70 6.0 0.0 0
1,450.00 PCLN1429T1450 197.00 0.00 203.30 1.0 207.00 7.0 0.0 0
1,460.00 PCLN1429T1460 206.90 0.00 213.20 6.0 216.70 6.0 0.0 0
1,470.00 PCLN1429T1470 202.10 -14.50 223.20 6.0 226.70 6.0 1.0 1
1,480.00 PCLN1429T1480 191.20 -35.40 233.20 6.0 236.70 6.0 1.0 1
1,490.00 PCLN1429T1490 203.90 -33.10 243.30 1.0 246.90 7.0 1.0 1
1,500.00 PCLN1429T1500 213.90 -32.80 253.20 6.0 256.70 6.0 1.0 0
1,510.00 PCLN1429T1510 223.90 -32.70 263.30 1.0 266.90 7.0 1.0 0
1,520.00 PCLN1429T1520 233.90 -33.00 273.30 1.0 277.00 7.0 1.0 2
1,530.00 PCLN1429T1530 277.00 0.00 283.30 1.0 287.00 7.0 0.0 0
1,540.00 PCLN1429T1540 253.90 -32.70 292.70 1.0 297.00 1.0 1.0 7
1,550.00 PCLN1429T1550 297.00 0.00 303.20 6.0 306.70 6.0 0.0 0
Trading Center