U.S. Markets close in 1 hr 23 mins

The Priceline Group Inc. (PCLN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,873.19+10.26 (+0.55%)
As of 2:37PM EDT. Market open.
People also watch
BIDUEBAYEXPECMGNFLX
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170623C013100002017-06-16 11:50PM EDT1,310.00534.00490.50495.000.00-110.00%
PCLN170623C013900002017-06-23 11:56AM EDT1,390.00472.30479.10482.5044.3010.35%210.00%
PCLN170623C014750002017-06-16 11:50PM EDT1,475.00375.50325.50330.500.00-110.00%
PCLN170623C014800002017-06-16 11:50PM EDT1,480.00370.50320.50325.000.00-110.00%
PCLN170623C014850002017-06-16 11:50PM EDT1,485.00365.50315.50320.500.00-220.00%
PCLN170623C015625002017-06-16 11:50PM EDT1,562.50251.00238.50242.200.00-100.00%
PCLN170623C015650002017-06-02 11:50PM EDT1,565.00265.00329.50334.500.00-11335.14%
PCLN170623C015675002017-06-02 11:50PM EDT1,567.50262.50327.00332.000.00-11333.08%
PCLN170623C016100002017-06-16 11:50PM EDT1,610.00241.00191.00195.500.00-110.00%
PCLN170623C016125002017-06-16 11:50PM EDT1,612.50238.50188.50193.000.00-110.00%
PCLN170623C016150002017-06-16 11:50PM EDT1,615.00236.00186.00190.500.00-110.00%
PCLN170623C016175002017-06-16 11:50PM EDT1,617.50233.50183.50188.000.00-110.00%
PCLN170623C016200002017-06-16 11:50PM EDT1,620.00231.00181.00185.500.00-110.00%
PCLN170623C016400002017-06-16 11:50PM EDT1,640.00169.00161.20165.100.00-110.00%
PCLN170623C016500002017-06-22 10:27AM EDT1,650.00217.00210.80213.9019.8610.07%150.00%
PCLN170623C016550002017-06-22 3:57PM EDT1,655.00207.57204.90209.9062.9243.50%110.00%
PCLN170623C016675002017-06-22 5:59PM EDT1,667.50193.50193.30196.400.00-110.00%
PCLN170623C016700002017-06-05 1:19PM EDT1,670.00227.16171.20180.500.00-220.00%
PCLN170623C016750002017-06-22 10:21AM EDT1,675.00193.98185.00190.0062.4947.52%230.00%
PCLN170623C016800002017-06-23 1:24PM EDT1,680.00188.80185.60189.106.803.74%39800.00%
PCLN170623C016825002017-06-02 11:50PM EDT1,682.50136.70212.50217.500.00-11240.07%
PCLN170623C016950002017-06-02 11:50PM EDT1,695.00119.60200.00205.000.00-11229.61%
PCLN170623C017000002017-06-22 10:18AM EDT1,700.00169.40160.80164.002.401.44%240.00%
PCLN170623C017050002017-06-02 11:50PM EDT1,705.00118.30190.00195.000.00-11221.22%
PCLN170623C017100002017-06-21 1:20PM EDT1,710.00157.80150.80154.000.00-2150.00%
PCLN170623C017200002017-06-02 11:50PM EDT1,720.00140.73175.50180.500.00-10210.37%
PCLN170623C017250002017-06-22 10:21AM EDT1,725.00144.03135.00140.00-28.03-16.29%210.00%
PCLN170623C017350002017-06-08 1:45PM EDT1,735.00162.21109.00118.000.00-110.00%
PCLN170623C017400002017-06-23 1:41PM EDT1,740.00127.50129.60134.0047.5059.38%1274.71%
PCLN170623C017475002017-06-02 11:50PM EDT1,747.50114.75148.50153.500.00-16188.48%
PCLN170623C017500002017-06-21 3:58PM EDT1,750.00118.00110.90114.000.00-540.00%
PCLN170623C017550002017-06-12 2:21PM EDT1,755.0069.5068.4071.90-21.60-23.71%110.00%
PCLN170623C017575002017-06-22 5:59PM EDT1,757.50105.50103.40106.600.00-110.00%
PCLN170623C017600002017-06-21 9:41AM EDT1,760.00100.10100.90104.100.00-5130.00%
PCLN170623C017650002017-06-23 2:00PM EDT1,765.00105.50104.50107.5019.1822.22%7440.00%
PCLN170623C017675002017-06-12 4:46PM EDT1,767.5052.0058.0061.700.00-100.00%
PCLN170623C017700002017-06-16 3:57PM EDT1,770.0040.5038.5040.80-6.14-13.16%430.00%
PCLN170623C017725002017-06-21 2:50PM EDT1,772.5096.0088.4091.500.00-130.00%
PCLN170623C017750002017-06-02 11:50PM EDT1,775.0096.00121.50126.500.00-65165.82%
PCLN170623C017775002017-06-12 4:46PM EDT1,777.5047.8050.7054.100.00-200.00%
PCLN170623C017800002017-06-23 12:48PM EDT1,780.0085.6389.3092.9016.6324.10%18300.00%
PCLN170623C017825002017-06-02 11:50PM EDT1,782.5052.90114.50119.500.00-11160.61%
PCLN170623C017850002017-06-15 11:07AM EDT1,785.0034.5028.1029.400.00-1140.00%
PCLN170623C017875002017-06-23 1:02PM EDT1,787.5079.7082.5085.0052.70195.19%20260.00%
PCLN170623C017900002017-06-21 9:31AM EDT1,790.0066.6070.9074.100.00-560.00%
PCLN170623C017925002017-06-19 9:32AM EDT1,792.5032.0058.5063.104.9218.17%180.00%
PCLN170623C017950002017-06-19 10:58AM EDT1,795.0050.2756.3060.7024.9298.30%680.00%
PCLN170623C017975002017-06-19 9:53AM EDT1,797.5044.0054.0058.3022.00100.00%170.00%
PCLN170623C018000002017-06-23 1:58PM EDT1,800.0070.0070.0073.501.001.45%106938.04%
PCLN170623C018025002017-06-23 11:29AM EDT1,802.5054.8066.7070.20-12.07-18.05%8260.00%
PCLN170623C018050002017-06-23 1:43PM EDT1,805.0062.2364.5067.802.434.06%5470.00%
PCLN170623C018075002017-06-23 9:59AM EDT1,807.5053.4561.7065.50-8.47-13.68%4290.00%
PCLN170623C018100002017-06-23 9:45AM EDT1,810.0049.2455.5059.30-7.03-12.49%1430.00%
PCLN170623C018125002017-06-23 1:45PM EDT1,812.5054.9957.3060.500.961.78%10650.00%
PCLN170623C018150002017-06-23 1:45PM EDT1,815.0052.5254.7057.800.941.82%6910.00%
PCLN170623C018175002017-06-21 9:30AM EDT1,817.5038.6743.6046.700.00-1160.00%
PCLN170623C018200002017-06-23 1:47PM EDT1,820.0047.6650.0052.400.551.17%12780.00%
PCLN170623C018225002017-06-23 10:33AM EDT1,822.5039.0046.9049.90-2.40-5.80%2130.00%
PCLN170623C018250002017-06-23 1:23PM EDT1,825.0043.0044.8047.701.032.45%7420.00%
PCLN170623C018275002017-06-23 12:04PM EDT1,827.5035.5042.1044.906.3021.58%2440.00%
PCLN170623C018300002017-06-23 1:58PM EDT1,830.0040.0040.8043.706.5019.40%6013526.70%
PCLN170623C018325002017-06-23 11:21AM EDT1,832.5026.1838.6041.50-8.22-23.90%32128.09%
PCLN170623C018350002017-06-23 1:22PM EDT1,835.0033.5335.8038.704.6616.14%720124.17%
PCLN170623C018375002017-06-23 12:54PM EDT1,837.5030.0232.6035.201.023.52%19350.00%
PCLN170623C018400002017-06-23 2:13PM EDT1,840.0033.2630.8034.5010.2644.61%6122327.14%
PCLN170623C018425002017-06-23 12:54PM EDT1,842.5025.1428.8031.60-2.61-9.41%244623.24%
PCLN170623C018450002017-06-23 1:49PM EDT1,845.0023.6025.8028.504.6024.21%3413717.12%
PCLN170623C018475002017-06-22 3:52PM EDT1,847.5016.6615.4017.50-7.19-30.15%4920.00%
PCLN170623C018500002017-06-23 2:19PM EDT1,850.0021.5020.3023.607.2050.35%13327715.52%
PCLN170623C018525002017-06-23 2:05PM EDT1,852.5021.1017.4020.304.5027.11%11450.00%
PCLN170623C018550002017-06-23 2:19PM EDT1,855.0016.5016.6018.705.8454.78%9722113.54%
PCLN170623C018575002017-06-23 12:19PM EDT1,857.505.5014.0016.30-6.20-52.99%124112.71%
PCLN170623C018600002017-06-23 2:16PM EDT1,860.0011.5710.1012.904.4061.37%4052880.00%
PCLN170623C018625002017-06-23 2:13PM EDT1,862.5010.007.5010.103.8061.29%215990.00%
PCLN170623C018650002017-06-23 2:16PM EDT1,865.007.205.207.902.6558.24%5241310.00%
PCLN170623C018675002017-06-23 2:18PM EDT1,867.504.603.605.601.1031.43%1901090.00%
PCLN170623C018700002017-06-23 2:18PM EDT1,870.002.701.753.40-0.10-3.57%9862863.01%
PCLN170623C018725002017-06-23 2:13PM EDT1,872.501.550.951.95-0.55-26.19%3911184.04%
PCLN170623C018750002017-06-23 1:44PM EDT1,875.000.200.250.45-1.30-86.67%5151642.89%
PCLN170623C018775002017-06-23 2:17PM EDT1,877.500.200.000.55-1.00-83.33%1001485.14%
PCLN170623C018800002017-06-23 2:17PM EDT1,880.000.150.100.25-0.75-83.33%5974795.40%
PCLN170623C018825002017-06-23 2:17PM EDT1,882.500.090.050.25-0.61-87.14%341096.81%
PCLN170623C018850002017-06-23 2:08PM EDT1,885.000.050.000.25-0.35-87.50%841518.16%
PCLN170623C018875002017-06-23 2:09PM EDT1,887.500.050.000.20-0.27-84.37%392939.01%
PCLN170623C018900002017-06-23 2:19PM EDT1,890.000.100.000.05-0.30-75.00%1126348.11%
PCLN170623C018925002017-06-23 2:19PM EDT1,892.500.050.000.35-1.57-96.91%55512.84%
PCLN170623C018950002017-06-23 2:09PM EDT1,895.000.040.000.05-0.11-73.33%2313810.11%
PCLN170623C018975002017-06-23 11:17AM EDT1,897.500.060.000.20-0.33-84.62%216513.77%
PCLN170623C019000002017-06-23 2:16PM EDT1,900.000.070.000.05-0.08-53.33%7261012.06%
PCLN170623C019025002017-06-23 11:03AM EDT1,902.500.100.000.20-0.25-71.43%56616.04%
PCLN170623C019050002017-06-22 11:00AM EDT1,905.000.100.000.35-0.70-87.50%421019.01%
PCLN170623C019075002017-06-22 9:33AM EDT1,907.500.550.000.35-0.20-26.67%11820.19%
PCLN170623C019100002017-06-23 2:09PM EDT1,910.000.020.000.05-0.08-80.00%1812515.82%
PCLN170623C019125002017-06-23 9:49AM EDT1,912.500.050.000.05-0.59-92.19%11316.80%
PCLN170623C019150002017-06-23 1:35PM EDT1,915.000.040.000.05-0.01-20.00%155617.68%
PCLN170623C019175002017-06-21 9:52AM EDT1,917.500.450.000.350.00-1624.81%
PCLN170623C019200002017-06-22 3:28PM EDT1,920.000.180.000.20-0.07-28.00%2514323.58%
PCLN170623C019225002017-06-16 12:20PM EDT1,922.500.270.001.15-1.73-86.50%17834.47%
PCLN170623C019250002017-06-22 1:13PM EDT1,925.000.050.000.05-0.30-85.71%12321.29%
PCLN170623C019275002017-06-13 1:00PM EDT1,927.502.220.001.500.00-111439.51%
PCLN170623C019300002017-06-23 1:03PM EDT1,930.000.030.000.05-0.02-40.00%316423.05%
PCLN170623C019325002017-06-13 9:54AM EDT1,932.502.930.001.550.00-162742.52%
PCLN170623C019350002017-06-21 3:54PM EDT1,935.000.300.000.350.00-416032.50%
PCLN170623C019400002017-06-22 11:06AM EDT1,940.000.330.000.100.1365.00%25428.91%
PCLN170623C019425002017-06-02 11:50PM EDT1,942.5044.008.2011.600.00-1284.99%
PCLN170623C019450002017-06-15 3:13PM EDT1,945.000.560.001.450.00-101448.28%
PCLN170623C019475002017-06-19 1:33PM EDT1,947.500.090.000.35-0.01-10.00%14437.79%
PCLN170623C019500002017-06-23 2:16PM EDT1,950.000.080.000.05-0.02-20.00%113129.98%
PCLN170623C019525002017-06-21 11:34AM EDT1,952.500.260.000.100.00-2233.45%
PCLN170623C019550002017-06-08 3:33PM EDT1,955.004.101.253.600.00-22060.17%
PCLN170623C019575002017-06-14 11:47AM EDT1,957.500.760.001.400.00-15254.09%
PCLN170623C019600002017-06-23 9:54AM EDT1,960.000.050.000.05-0.19-79.17%402833.40%
PCLN170623C019625002017-06-21 11:34AM EDT1,962.500.170.000.050.00-2734.18%
PCLN170623C019650002017-06-09 1:47PM EDT1,965.001.670.753.30-5.63-77.12%7462.67%
PCLN170623C019700002017-06-09 12:45PM EDT1,970.001.400.253.40-2.80-66.67%111163.67%
PCLN170623C019725002017-06-12 10:42AM EDT1,972.502.000.000.951.00100.00%22950.29%
PCLN170623C019750002017-06-16 2:48PM EDT1,975.000.720.001.15-0.52-41.94%10652.95%
PCLN170623C019800002017-06-13 10:31AM EDT1,980.000.670.001.350.00-1856.54%
PCLN170623C019825002017-06-02 11:50PM EDT1,982.501.302.654.700.00-2282.46%
PCLN170623C019850002017-06-16 11:51PM EDT1,985.000.690.001.350.00-10058.67%
PCLN170623C019875002017-06-21 12:12PM EDT1,987.500.170.000.050.00-3442.38%
PCLN170623C019900002017-06-12 3:45PM EDT1,990.000.350.001.45-3.27-90.33%3661.50%
PCLN170623C019950002017-06-08 2:51PM EDT1,995.001.230.004.600.00-1379.64%
PCLN170623C020000002017-06-20 11:43AM EDT2,000.000.050.000.050.00-19746.29%
PCLN170623C020025002017-06-20 12:12PM EDT2,002.500.050.000.050.00-3547.07%
PCLN170623C020075002017-06-02 11:50PM EDT2,007.501.181.252.800.00-1083.35%
PCLN170623C020100002017-06-02 11:50PM EDT2,010.002.861.102.950.00-7084.51%
PCLN170623C020125002017-06-02 11:50PM EDT2,012.5021.901.002.800.00-1184.55%
PCLN170623C020200002017-06-02 11:50PM EDT2,020.002.300.802.500.00-2285.53%
PCLN170623C020225002017-06-02 11:50PM EDT2,022.5018.380.602.450.00-1185.33%
PCLN170623C020300002017-06-02 11:50PM EDT2,030.001.800.502.200.00-2186.62%
PCLN170623C020400002017-06-22 3:24PM EDT2,040.001.070.000.05-0.77-41.85%1155.08%
PCLN170623C020450002017-06-22 3:24PM EDT2,045.000.990.000.05-13.01-92.93%1156.64%
PCLN170623C020475002017-06-12 4:47PM EDT2,047.500.900.001.450.00-1084.72%
PCLN170623C020550002017-06-02 11:50PM EDT2,055.001.980.001.900.00-1091.50%
PCLN170623C020650002017-06-02 11:50PM EDT2,065.001.420.001.900.00-1095.46%
PCLN170623C020700002017-06-05 2:43PM EDT2,070.000.720.004.800.00-11115.11%
PCLN170623C020750002017-06-05 2:43PM EDT2,075.000.640.004.800.00-11117.30%
PCLN170623C020825002017-06-02 11:50PM EDT2,082.508.190.001.800.00-55101.42%
PCLN170623C020850002017-06-02 11:50PM EDT2,085.008.000.001.650.00-55100.98%
PCLN170623C021100002017-06-02 11:50PM EDT2,110.000.620.001.500.00-22108.77%
PCLN170623C021250002017-06-02 11:50PM EDT2,125.006.810.001.650.00-2525115.82%
PCLN170623C021300002017-06-22 5:59PM EDT2,130.000.040.000.050.00-908580.08%
PCLN170623C021500002017-06-20 2:27PM EDT2,150.000.050.000.300.00-6668100.88%
PCLN170623C022000002017-06-02 11:50PM EDT2,200.000.810.001.000.00-22132.91%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170623P012000002017-06-02 11:53PM EDT1,200.000.830.001.200.00-11344.92%
PCLN170623P012300002017-06-02 11:53PM EDT1,230.000.700.001.400.00-11333.59%
PCLN170623P014000002017-06-02 11:53PM EDT1,400.000.890.001.300.00-44237.50%
PCLN170623P014600002017-06-02 11:53PM EDT1,460.001.100.001.400.00-22208.79%
PCLN170623P014900002017-06-02 11:53PM EDT1,490.000.500.001.400.00-11193.65%
PCLN170623P014925002017-06-02 11:53PM EDT1,492.500.550.001.250.00-11189.55%
PCLN170623P015000002017-06-19 2:19PM EDT1,500.000.050.000.10-0.20-80.00%1596142.19%
PCLN170623P015050002017-06-02 11:53PM EDT1,505.000.600.001.550.00-11188.72%
PCLN170623P015100002017-06-02 11:53PM EDT1,510.000.600.001.250.00-11180.96%
PCLN170623P015300002017-06-22 6:02PM EDT1,530.000.050.000.050.00-2020123.44%
PCLN170623P015400002017-06-02 11:53PM EDT1,540.000.800.001.500.00-11170.46%
PCLN170623P015475002017-06-15 10:45AM EDT1,547.500.800.001.400.00-12165.19%
PCLN170623P015500002017-06-20 11:38AM EDT1,550.000.050.000.050.00-8889115.63%
PCLN170623P015600002017-06-02 11:53PM EDT1,560.001.000.001.350.00-11158.30%
PCLN170623P015725002017-06-02 11:53PM EDT1,572.501.300.001.450.00-11153.71%
PCLN170623P015750002017-06-15 11:24AM EDT1,575.000.850.001.300.00-2021150.20%
PCLN170623P015775002017-06-02 11:53PM EDT1,577.501.800.001.300.00-11149.02%
PCLN170623P015825002017-06-02 11:53PM EDT1,582.501.950.001.150.00-11144.19%
PCLN170623P015850002017-06-02 11:53PM EDT1,585.001.900.001.300.00-11145.41%
PCLN170623P015900002017-06-02 11:53PM EDT1,590.001.590.001.350.00-43143.75%
PCLN170623P015925002017-06-15 2:31PM EDT1,592.500.850.001.350.00-2120142.58%
PCLN170623P015950002017-06-02 11:53PM EDT1,595.002.600.002.150.00-11151.37%
PCLN170623P015975002017-06-02 11:53PM EDT1,597.502.650.002.150.00-11150.10%
PCLN170623P016000002017-06-20 11:17AM EDT1,600.000.130.000.050.00-2012597.66%
PCLN170623P016025002017-06-02 11:53PM EDT1,602.502.300.001.350.00-11137.79%
PCLN170623P016100002017-06-12 4:49PM EDT1,610.002.180.102.700.00-30150.02%
PCLN170623P016150002017-06-02 11:53PM EDT1,615.003.150.002.300.00-11142.77%
PCLN170623P016175002017-06-12 4:49PM EDT1,617.503.601.001.800.00-40146.12%
PCLN170623P016225002017-06-13 3:08PM EDT1,622.500.650.001.300.00-15127.54%
PCLN170623P016250002017-06-21 12:07PM EDT1,625.000.130.000.050.00-99588.67%
PCLN170623P016275002017-06-12 4:49PM EDT1,627.502.030.552.650.00-30144.14%
PCLN170623P016300002017-06-02 11:53PM EDT1,630.002.500.001.200.00-44122.56%
PCLN170623P016375002017-06-13 3:08PM EDT1,637.500.640.000.950.00-1112115.23%
PCLN170623P016450002017-06-16 9:42AM EDT1,645.001.230.001.300.2424.24%230116.85%
PCLN170623P016475002017-06-12 4:49PM EDT1,647.503.051.502.350.00-40138.11%
PCLN170623P016500002017-06-20 9:47AM EDT1,650.000.050.000.050.00-166079.69%
PCLN170623P016525002017-06-12 4:49PM EDT1,652.502.811.452.400.00-70135.40%
PCLN170623P016550002017-06-13 3:31PM EDT1,655.000.800.251.350.00-110115.67%
PCLN170623P016575002017-06-16 11:53PM EDT1,657.500.850.001.150.00-11108.98%
PCLN170623P016600002017-06-16 11:28AM EDT1,660.001.000.451.05-0.99-49.75%922112.16%
PCLN170623P016625002017-06-15 11:00AM EDT1,662.502.150.451.100.00-12111.48%
PCLN170623P016650002017-06-23 11:13AM EDT1,665.000.030.000.05-0.58-95.08%102474.61%
PCLN170623P016675002017-06-12 4:49PM EDT1,667.502.501.752.750.00-10131.18%
PCLN170623P016700002017-06-23 9:53AM EDT1,670.000.010.000.05-0.04-80.00%212472.66%
PCLN170623P016725002017-06-22 6:02PM EDT1,672.500.450.000.050.00-3371.88%
PCLN170623P016750002017-06-15 9:30AM EDT1,675.001.650.651.200.00-118108.45%
PCLN170623P016775002017-06-15 2:35PM EDT1,677.501.500.601.250.00-22107.23%
PCLN170623P016800002017-06-22 2:28PM EDT1,680.000.050.000.05-0.15-75.00%3013269.53%
PCLN170623P016825002017-06-16 3:51PM EDT1,682.501.000.701.35-0.95-48.72%151106.54%
PCLN170623P016850002017-06-16 3:56PM EDT1,685.000.980.401.35-0.54-35.53%24102.64%
PCLN170623P016875002017-06-02 11:53PM EDT1,687.507.900.002.100.00-11104.49%
PCLN170623P016900002017-06-16 3:49PM EDT1,690.001.170.801.40-1.87-61.51%1047104.05%
PCLN170623P016925002017-06-20 2:50PM EDT1,692.500.100.000.350.00-22979.30%
PCLN170623P016950002017-06-23 10:50AM EDT1,695.000.030.000.05-0.02-40.00%52964.06%
PCLN170623P016975002017-06-16 3:44PM EDT1,697.501.420.851.60-3.48-71.02%11102.17%
PCLN170623P017000002017-06-21 9:30AM EDT1,700.000.100.000.050.00-123862.50%
PCLN170623P017025002017-06-12 4:49PM EDT1,702.503.903.304.500.00-10126.20%
PCLN170623P017050002017-06-16 3:51PM EDT1,705.001.551.051.70-2.36-60.36%325100.42%
PCLN170623P017075002017-06-12 1:13PM EDT1,707.506.423.504.805.50597.83%401125.04%
PCLN170623P017100002017-06-23 10:56AM EDT1,710.000.010.000.05-0.19-95.00%56558.98%
PCLN170623P017125002017-06-22 1:16PM EDT1,712.500.050.000.05-0.05-50.00%224758.20%
PCLN170623P017150002017-06-22 2:33PM EDT1,715.000.050.000.050.00-295057.42%
PCLN170623P017175002017-06-23 12:52PM EDT1,717.500.020.000.05-2.33-99.15%3756.25%
PCLN170623P017200002017-06-23 11:32AM EDT1,720.000.030.000.05-0.19-86.36%413355.47%
PCLN170623P017225002017-06-19 12:01PM EDT1,722.500.430.000.55-2.02-82.45%2470.90%
PCLN170623P017250002017-06-23 11:05AM EDT1,725.000.030.000.05-0.07-70.00%108453.91%
PCLN170623P017275002017-06-15 11:13AM EDT1,727.507.061.902.550.00-66497.72%
PCLN170623P017300002017-06-21 2:23PM EDT1,730.000.160.000.350.00-259763.87%
PCLN170623P017325002017-06-16 11:10AM EDT1,732.503.922.152.85-4.63-54.15%31097.36%
PCLN170623P017350002017-06-23 11:30AM EDT1,735.000.060.000.05-0.13-68.42%1911250.39%
PCLN170623P017375002017-06-19 9:36AM EDT1,737.501.150.000.60-6.09-84.12%51565.23%
PCLN170623P017400002017-06-22 2:56PM EDT1,740.000.050.000.25-0.08-61.54%1020957.42%
PCLN170623P017425002017-06-21 10:55AM EDT1,742.500.190.000.350.00-27158.79%
PCLN170623P017450002017-06-21 11:46AM EDT1,745.000.050.000.350.00-269557.72%
PCLN170623P017475002017-06-21 10:55AM EDT1,747.500.230.000.350.00-21656.74%
PCLN170623P017500002017-06-23 11:33AM EDT1,750.000.030.000.05-0.02-40.00%616948.24%
PCLN170623P017525002017-06-22 3:59PM EDT1,752.500.050.000.05-0.30-85.71%13647.46%
PCLN170623P017550002017-06-23 11:30AM EDT1,755.000.020.000.05-0.18-90.00%2519146.48%
PCLN170623P017575002017-06-19 2:38PM EDT1,757.500.620.350.85-4.01-86.61%262462.89%
PCLN170623P017600002017-06-22 2:37PM EDT1,760.000.140.050.25-0.11-44.00%6521150.59%
PCLN170623P017625002017-06-23 10:47AM EDT1,762.500.030.000.05-0.74-96.10%23443.75%
PCLN170623P017650002017-06-22 12:07PM EDT1,765.000.140.050.30-0.05-26.32%4016453.32%
PCLN170623P017675002017-06-21 9:52AM EDT1,767.500.600.050.350.00-15553.42%
PCLN170623P017700002017-06-23 12:22PM EDT1,770.000.010.000.05-0.09-90.00%515741.02%
PCLN170623P017725002017-06-23 1:12PM EDT1,772.500.050.000.05-2.00-97.56%33040.04%
PCLN170623P017750002017-06-23 12:28PM EDT1,775.000.020.000.05-0.05-71.43%6516339.06%
PCLN170623P017775002017-06-23 10:48AM EDT1,777.500.040.000.05-0.17-80.95%102538.28%
PCLN170623P017800002017-06-23 10:39AM EDT1,780.000.030.000.05-0.14-82.35%4117837.31%
PCLN170623P017825002017-06-21 1:50PM EDT1,782.500.260.050.200.00-54143.07%
PCLN170623P017850002017-06-23 10:23AM EDT1,785.000.150.000.05-0.10-40.00%1318935.45%
PCLN170623P017875002017-06-23 11:15AM EDT1,787.500.060.000.05-0.24-80.00%16034.57%
PCLN170623P017900002017-06-23 12:31PM EDT1,790.000.030.000.05-0.13-81.25%2026933.59%
PCLN170623P017925002017-06-21 12:24PM EDT1,792.500.420.050.350.00-77542.19%
PCLN170623P017950002017-06-23 11:06AM EDT1,795.000.040.000.05-0.17-80.95%1326831.84%
PCLN170623P017975002017-06-22 3:32PM EDT1,797.500.200.050.40-0.25-55.56%1138840.82%
PCLN170623P018000002017-06-23 11:52AM EDT1,800.000.040.000.05-0.16-80.00%3347029.88%
PCLN170623P018025002017-06-23 11:52AM EDT1,802.500.070.000.05-0.03-30.00%108829.00%
PCLN170623P018050002017-06-23 9:47AM EDT1,805.000.180.000.05-0.06-25.00%29928.03%
PCLN170623P018075002017-06-22 3:18PM EDT1,807.500.250.100.45-0.32-56.14%78536.91%
PCLN170623P018100002017-06-23 2:08PM EDT1,810.000.050.000.10-0.21-80.77%1320328.52%
PCLN170623P018125002017-06-23 11:37AM EDT1,812.500.050.000.05-0.48-90.57%120425.20%
PCLN170623P018150002017-06-23 1:54PM EDT1,815.000.030.000.05-0.27-90.00%1610324.32%
PCLN170623P018175002017-06-23 2:07PM EDT1,817.500.040.000.15-0.16-80.00%2537426.95%
PCLN170623P018200002017-06-23 2:07PM EDT1,820.000.070.000.10-0.24-77.42%3746624.46%
PCLN170623P018225002017-06-23 9:30AM EDT1,822.500.310.000.30-0.04-11.43%110027.66%
PCLN170623P018250002017-06-23 1:27PM EDT1,825.000.050.000.20-0.20-80.00%2619624.81%
PCLN170623P018275002017-06-23 12:04PM EDT1,827.500.050.000.30-0.22-81.48%15825.34%
PCLN170623P018300002017-06-23 1:14PM EDT1,830.000.050.000.15-0.28-84.85%4212721.61%
PCLN170623P018325002017-06-23 11:40AM EDT1,832.500.090.000.25-0.31-77.50%610622.29%
PCLN170623P018350002017-06-23 1:56PM EDT1,835.000.050.000.05-0.43-89.58%1122316.70%
PCLN170623P018375002017-06-23 2:11PM EDT1,837.500.130.000.15-0.56-81.16%194618.36%
PCLN170623P018400002017-06-23 1:58PM EDT1,840.000.050.000.05-0.73-93.59%21328214.75%
PCLN170623P018425002017-06-23 2:20PM EDT1,842.500.050.050.10-0.97-95.10%915315.14%
PCLN170623P018450002017-06-23 1:58PM EDT1,845.000.050.000.20-1.30-96.30%31515815.77%
PCLN170623P018475002017-06-23 1:20PM EDT1,847.500.140.000.35-1.60-91.95%14110816.27%
PCLN170623P018500002017-06-23 2:17PM EDT1,850.000.050.000.20-1.95-97.50%34147113.43%
PCLN170623P018525002017-06-23 2:06PM EDT1,852.500.050.000.25-2.34-97.91%604612.77%
PCLN170623P018550002017-06-23 2:06PM EDT1,855.000.100.000.25-2.93-96.70%32716511.52%
PCLN170623P018575002017-06-23 2:01PM EDT1,857.500.130.000.35-3.69-96.60%1175611.05%
PCLN170623P018600002017-06-23 2:16PM EDT1,860.000.100.050.40-4.65-97.89%38025510.00%
PCLN170623P018625002017-06-23 2:16PM EDT1,862.500.160.000.35-5.84-97.33%88858.27%
PCLN170623P018650002017-06-23 2:16PM EDT1,865.000.310.150.55-6.69-95.57%2141297.79%
PCLN170623P018675002017-06-23 2:16PM EDT1,867.500.750.300.95-7.83-91.26%2251027.59%
PCLN170623P018700002017-06-23 2:16PM EDT1,870.001.400.901.80-8.80-86.27%130478.04%
PCLN170623P018725002017-06-23 2:22PM EDT1,872.501.501.502.15-9.20-85.98%3186.34%
PCLN170623P018750002017-06-23 2:22PM EDT1,875.003.202.003.30-7.20-69.23%29545.83%
PCLN170623P018775002017-06-23 12:26PM EDT1,877.5012.625.208.00-1.48-10.50%31014.26%
PCLN170623P018800002017-06-23 2:08PM EDT1,880.007.327.2010.70-8.38-53.38%254017.24%
PCLN170623P018825002017-06-23 12:31PM EDT1,882.5015.889.2012.70-24.18-60.36%11818.09%
PCLN170623P018850002017-06-23 11:47AM EDT1,885.0027.0015.6018.709.5054.29%147530.26%
PCLN170623P018875002017-06-23 10:10AM EDT1,887.5027.6914.4017.70-21.31-43.49%11622.27%
PCLN170623P018900002017-06-23 12:19PM EDT1,890.0028.5617.1020.002.168.18%25323.60%
PCLN170623P018925002017-06-21 3:54PM EDT1,892.5026.2028.6031.800.00-24152.73%
PCLN170623P018950002017-06-23 9:35AM EDT1,895.0037.4022.0025.203.5010.32%3828.04%
PCLN170623P018975002017-06-20 9:34AM EDT1,897.5051.1733.6036.900.00-1353.05%
PCLN170623P019000002017-06-22 3:34PM EDT1,900.0038.0036.0038.506.0018.75%62753.83%
PCLN170623P019025002017-06-09 11:45PM EDT1,902.5039.9065.2072.900.00-11134.77%
PCLN170623P019050002017-06-23 10:49AM EDT1,905.0047.0031.7035.0012.0034.29%213134.36%
PCLN170623P019075002017-06-21 9:49AM EDT1,907.5049.4043.5046.800.00-1261.38%
PCLN170623P019100002017-06-16 3:47PM EDT1,910.00108.42105.50110.0036.0449.79%14223.24%
PCLN170623P019200002017-06-09 11:45PM EDT1,920.0042.0779.2087.000.00-14143.07%
PCLN170623P019300002017-06-09 11:45PM EDT1,930.0052.7987.8096.000.00-11149.16%
PCLN170623P019400002017-06-21 10:18AM EDT1,940.0077.6776.0079.300.00-4086.44%
PCLN170623P019500002017-06-12 10:48AM EDT1,950.00145.20133.20138.805.403.86%21232.08%
PCLN170623P019550002017-06-02 11:53PM EDT1,955.00102.7064.0068.500.00-800.00%
PCLN170623P019725002017-06-12 4:49PM EDT1,972.50166.40153.70163.200.00-10252.11%
PCLN170623P019950002017-06-09 11:45PM EDT1,995.0094.20148.50157.900.00-2811192.16%
PCLN170623P020550002017-06-22 6:02PM EDT2,055.00200.10190.00195.000.00-10157.99%