PCLN: Priceline.com Inc - Options Chain

Enter Ticker:

PRICELINE.COM INC  PCLN (NASD)

Last 210.88 Change  -1.01 Volume  805,749 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'PCLN' Symbol Expiration Strike Last Open High Low Change Volume PUZLS 12/2009 95.0000 110.90 0.00 0.00 0.00 0.00 0 PUZLT 12/2009 100.0000 103.10 0.00 0.00 0.00 0.00 0 PUZLA 12/2009 105.0000 0.00 0.00 0.00 0.00 0.00 0 PUZLY 12/2009 110.0000 93.10 0.00 0.00 0.00 0.00 0 PUZLZ 12/2009 115.0000 0.00 0.00 0.00 0.00 0.00 0 PUZLU 12/2009 120.0000 47.90 0.00 0.00 0.00 0.00 0 PUZLV 12/2009 125.0000 72.70 0.00 0.00 0.00 0.00 0 PUZLW 12/2009 130.0000 75.00 0.00 0.00 0.00 0.00 0 PNELG 12/2009 135.0000 70.00 0.00 0.00 0.00 0.00 0 PNELH 12/2009 140.0000 0.00 0.00 0.00 0.00 0.00 0 PNELI 12/2009 145.0000 69.30 0.00 0.00 0.00 0.00 0 PNELJ 12/2009 150.0000 62.50 62.50 62.50 62.50 5.10 1 PNELK 12/2009 155.0000 57.88 0.00 0.00 0.00 0.00 0 PNELL 12/2009 160.0000 48.70 0.00 0.00 0.00 0.00 0 PNELN 12/2009 165.0000 48.03 0.00 0.00 0.00 0.00 0 PNELV 12/2009 170.0000 35.20 0.00 0.00 0.00 0.00 0 PNELU 12/2009 175.0000 36.80 37.70 37.70 36.80 5.95 8 PNELW 12/2009 180.0000 32.50 32.50 32.50 32.50 0.80 1 PNELQ 12/2009 185.0000 27.10 0.00 0.00 0.00 0.00 0 PNELP 12/2009 190.0000 22.00 22.50 23.60 21.90 -0.60 24 PNELS 12/2009 195.0000 17.10 17.71 19.60 17.10 -1.40 14 PNELA 12/2009 200.0000 14.00 14.51 15.20 13.30 -1.00 217 PNELB 12/2009 210.0000 7.60 9.20 9.20 7.20 -1.10 256 PNELD 12/2009 220.0000 3.50 4.60 4.60 3.40 -1.00 689 PNELC 12/2009 230.0000 1.50 2.07 2.07 1.40 -0.50 153 PNELE 12/2009 240.0000 0.70 0.95 0.95 0.50 -0.05 601 PNELM 12/2009 250.0000 0.27 0.32 0.32 0.25 -0.07 32 PNELO 12/2009 260.0000 0.18 0.00 0.00 0.00 0.00 0 PNELZ 12/2009 270.0000 0.10 0.00 0.00 0.00 0.00 0 PNELY 12/2009 280.0000 0.05 0.00 0.00 0.00 0.00 0 PNELR 12/2009 290.0000 0.00 0.00 0.00 0.00 0.00 0 PUZAC 01/2010 15.0000 152.10 0.00 0.00 0.00 0.00 0 PUZAB 01/2010 17.5000 104.70 0.00 0.00 0.00 0.00 0 PUZAD 01/2010 20.0000 102.20 0.00 0.00 0.00 0.00 0 PUZAX 01/2010 22.5000 183.40 0.00 0.00 0.00 0.00 0 PUZAE 01/2010 25.0000 180.90 0.00 0.00 0.00 0.00 0 PUZAF 01/2010 30.0000 83.20 0.00 0.00 0.00 0.00 0 PUZAG 01/2010 35.0000 0.00 0.00 0.00 0.00 0.00 0 PUZAH 01/2010 40.0000 165.90 0.00 0.00 0.00 0.00 0 PUZAI 01/2010 45.0000 160.90 0.00 0.00 0.00 0.00 0 PUZAJ 01/2010 50.0000 153.90 0.00 0.00 0.00 0.00 0 PUZAK 01/2010 55.0000 149.00 0.00 0.00 0.00 0.00 0 PUZAL 01/2010 60.0000 95.15 0.00 0.00 0.00 0.00 0 PUZAM 01/2010 65.0000 142.42 0.00 0.00 0.00 0.00 0 PUZAN 01/2010 70.0000 89.70 0.00 0.00 0.00 0.00 0 PUZAO 01/2010 75.0000 130.90 0.00 0.00 0.00 0.00 0 PUZAP 01/2010 80.0000 93.60 0.00 0.00 0.00 0.00 0 PUZAQ 01/2010 85.0000 111.73 0.00 0.00 0.00 0.00 0 PUZAR 01/2010 90.0000 76.00 0.00 0.00 0.00 0.00 0 PUZAS 01/2010 95.0000 72.40 0.00 0.00 0.00 0.00 0 PUZAT 01/2010 100.0000 61.00 0.00 0.00 0.00 0.00 0 PUZAA 01/2010 105.0000 103.00 0.00 0.00 0.00 0.00 0 PUZAY 01/2010 110.0000 99.62 0.00 0.00 0.00 0.00 0 PUZAZ 01/2010 115.0000 86.00 0.00 0.00 0.00 0.00 0 PUZAU 01/2010 120.0000 82.30 0.00 0.00 0.00 0.00 0 PUZAV 01/2010 125.0000 76.91 0.00 0.00 0.00 0.00 0 PUZAW 01/2010 130.0000 78.75 0.00 0.00 0.00 0.00 0 PNEAG 01/2010 135.0000 70.30 0.00 0.00 0.00 0.00 0 PNEAH 01/2010 140.0000 69.57 0.00 0.00 0.00 0.00 0 PNEAI 01/2010 145.0000 63.50 0.00 0.00 0.00 0.00 0 PNEAJ 01/2010 150.0000 61.27 61.27 61.27 61.27 1.82 3 PNEAK 01/2010 155.0000 56.47 56.47 56.47 56.47 7.97 3 PNEAL 01/2010 160.0000 54.00 0.00 0.00 0.00 0.00 0 PNEAN 01/2010 165.0000 50.00 0.00 0.00 0.00 0.00 0 PNEAV 01/2010 170.0000 44.85 0.00 0.00 0.00 0.00 0 PNEAU 01/2010 175.0000 37.48 38.40 38.40 37.48 -2.32 21 PNEAW 01/2010 180.0000 36.20 0.00 0.00 0.00 0.00 0 PNEAQ 01/2010 185.0000 28.98 28.98 28.98 28.98 -2.97 1 PNEAP 01/2010 190.0000 24.50 25.20 25.20 24.50 -1.10 2 PNEAS 01/2010 195.0000 21.33 21.33 21.33 21.33 -2.52 2 PNEAA 01/2010 200.0000 17.30 19.82 19.82 17.30 -1.10 26 PNEAB 01/2010 210.0000 11.90 12.50 13.30 11.90 -1.21 55 PNEAD 01/2010 220.0000 7.80 8.82 8.82 7.60 -1.10 74 PNEAC 01/2010 230.0000 4.70 4.80 5.10 4.70 -0.50 22 PNEAE 01/2010 240.0000 2.95 3.00 3.00 2.95 -0.30 6 PNEAM 01/2010 250.0000 1.45 1.72 1.75 1.45 -0.19 17 PNEAO 01/2010 260.0000 0.90 0.85 0.90 0.85 0.02 228 PNEAZ 01/2010 270.0000 0.59 0.00 0.00 0.00 0.00 0 PNEAY 01/2010 280.0000 0.35 0.00 0.00 0.00 0.00 0 PNEAR 01/2010 290.0000 0.30 0.00 0.00 0.00 0.00 0 PNEAT 01/2010 300.0000 0.15 0.15 0.15 0.15 -0.05 4 PUZDP 04/2010 80.0000 117.40 0.00 0.00 0.00 0.00 0 PUZDQ 04/2010 85.0000 0.00 0.00 0.00 0.00 0.00 0 PUZDR 04/2010 90.0000 107.60 0.00 0.00 0.00 0.00 0 PUZDS 04/2010 95.0000 0.00 0.00 0.00 0.00 0.00 0 PUZDT 04/2010 100.0000 0.00 0.00 0.00 0.00 0.00 0 PUZDA 04/2010 105.0000 0.00 0.00 0.00 0.00 0.00 0 PUZDY 04/2010 110.0000 102.88 0.00 0.00 0.00 0.00 0 PUZDZ 04/2010 115.0000 83.80 0.00 0.00 0.00 0.00 0 PUZDU 04/2010 120.0000 58.90 0.00 0.00 0.00 0.00 0 PUZDV 04/2010 125.0000 44.70 0.00 0.00 0.00 0.00 0 PUZDW 04/2010 130.0000 47.50 0.00 0.00 0.00 0.00 0 PNEDG 04/2010 135.0000 77.10 0.00 0.00 0.00 0.00 0 PNEDH 04/2010 140.0000 74.98 0.00 0.00 0.00 0.00 0 PNEDI 04/2010 145.0000 67.20 0.00 0.00 0.00 0.00 0 PNEDJ 04/2010 150.0000 63.00 0.00 0.00 0.00 0.00 0 PNEDK 04/2010 155.0000 54.30 0.00 0.00 0.00 0.00 0 PNEDL 04/2010 160.0000 55.38 0.00 0.00 0.00 0.00 0 PNEDN 04/2010 165.0000 51.71 0.00 0.00 0.00 0.00 0 PNEDV 04/2010 170.0000 49.90 0.00 0.00 0.00 0.00 0 PNEDU 04/2010 175.0000 41.26 0.00 0.00 0.00 0.00 0 PNEDW 04/2010 180.0000 40.04 0.00 0.00 0.00 0.00 0 PNEDQ 04/2010 185.0000 35.00 0.00 0.00 0.00 0.00 0 PNEDP 04/2010 190.0000 34.00 34.00 34.00 34.00 -1.40 5 PNEDS 04/2010 195.0000 31.31 32.10 32.10 31.31 -1.19 37 PNEDA 04/2010 200.0000 29.11 28.30 29.11 28.30 -0.39 41 PNEDB 04/2010 210.0000 24.49 23.00 24.49 23.00 0.40 24 PNEDD 04/2010 220.0000 18.42 19.20 19.20 18.40 -2.05 23 PNEDC 04/2010 230.0000 15.40 15.40 15.40 15.40 -1.11 3 PNEDE 04/2010 240.0000 12.10 11.90 12.30 11.90 0.10 111 PNEDM 04/2010 250.0000 9.00 9.00 0.00 0.00 0.00

Highlighted options are in-the-money.

View current month's calls for PCLN
Back to Top