PCLN - The Priceline Group Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN180126C015100002018-01-19 11:53PM EST1,510.00397.10395.90403.800.00-1096.53%
PCLN180126C015350002018-01-12 11:52PM EST1,535.00332.00381.30391.300.00-1111116.36%
PCLN180126C015400002017-12-15 11:54PM EST1,540.00210.10223.50228.500.00-10100.00%
PCLN180126C016000002018-01-19 11:53PM EST1,600.00305.12302.60312.600.00-1070.73%
PCLN180126C016200002017-12-15 11:54PM EST1,620.00162.04147.00152.000.00-400.00%
PCLN180126C016300002018-01-11 3:51PM EST1,630.00264.08287.00296.600.00-1192.25%
PCLN180126C016400002018-01-03 10:06AM EST1,640.00187.35180.60190.600.00-120.00%
PCLN180126C016500002018-01-11 9:36AM EST1,650.00237.81266.50276.500.00-1586.30%
PCLN180126C016550002017-12-27 9:56AM EST1,655.00108.1691.4099.000.00-500.00%
PCLN180126C016700002018-01-12 10:28AM EST1,670.00240.00247.70256.80+87.87+57.76%2782.57%
PCLN180126C016800002018-01-05 1:43PM EST1,680.00143.60140.80150.80-8.93-5.85%420.00%
PCLN180126C016950002017-12-15 11:54PM EST1,695.0057.6582.0087.000.00-110.00%
PCLN180126C017000002018-01-19 3:58PM EST1,700.00208.73203.10213.00-29.70-12.46%86951.64%
PCLN180126C017050002018-01-16 10:22AM EST1,705.00246.90197.90207.800.00-1149.82%
PCLN180126C017100002018-01-16 12:53PM EST1,710.00228.52193.40203.300.00-41050.61%
PCLN180126C017125002017-12-15 11:54PM EST1,712.5056.3068.9071.500.00-110.00%
PCLN180126C017150002017-12-11 3:31PM EST1,715.0045.2067.2071.200.00-110.00%
PCLN180126C017175002017-12-08 11:53PM EST1,717.5045.0043.6048.500.00-100.00%
PCLN180126C017200002018-01-12 10:19AM EST1,720.00189.85197.70205.80+84.04+79.43%10010768.28%
PCLN180126C017250002018-01-08 11:45AM EST1,725.00138.00191.80201.800.00-2767.04%
PCLN180126C017275002017-12-19 9:49AM EST1,727.5068.8064.0068.500.00-240.00%
PCLN180126C017300002018-01-09 9:49AM EST1,730.00142.55187.20197.200.00-5666.42%
PCLN180126C017325002017-12-19 11:22AM EST1,732.5077.1060.5065.000.00-750.00%
PCLN180126C017350002017-12-12 11:17AM EST1,735.0042.3053.9057.900.00-230.00%
PCLN180126C017375002017-12-08 11:53PM EST1,737.5042.7033.1037.600.00-100.00%
PCLN180126C017400002018-01-16 3:11PM EST1,740.00187.40163.30173.200.00-1843.87%
PCLN180126C017425002018-01-04 11:28AM EST1,742.5085.5082.5088.400.00-350.00%
PCLN180126C017450002018-01-18 10:57AM EST1,745.00200.30158.30168.200.00-6942.80%
PCLN180126C017475002018-01-03 1:26PM EST1,747.5082.3477.9084.400.00-120.00%
PCLN180126C017500002018-01-16 2:50PM EST1,750.00175.00153.60163.500.00-52242.65%
PCLN180126C017525002018-01-12 9:38AM EST1,752.50155.90166.00175.20+78.58+101.63%1361.83%
PCLN180126C017550002018-01-09 9:49AM EST1,755.00118.55162.60172.600.00-5660.32%
PCLN180126C017575002018-01-02 3:23PM EST1,757.5047.0969.2076.200.00-110.00%
PCLN180126C017600002018-01-19 1:49PM EST1,760.00145.51143.40153.30-21.97-13.12%15439.89%
PCLN180126C017625002018-01-05 10:55AM EST1,762.5057.3064.9071.00-34.91-37.86%130.00%
PCLN180126C017650002018-01-03 10:37AM EST1,765.0077.4063.0068.900.00-240.00%
PCLN180126C017675002018-01-03 10:29AM EST1,767.5075.5560.8066.800.00-120.00%
PCLN180126C017700002018-01-16 1:59PM EST1,770.00156.41133.70143.700.00-12438.83%
PCLN180126C017725002018-01-03 9:44AM EST1,772.5060.0057.0062.800.00-890.00%
PCLN180126C017750002018-01-05 2:41PM EST1,775.0054.0954.7061.70-11.15-17.09%2180.00%
PCLN180126C017775002018-01-03 10:29AM EST1,777.5067.7552.8059.800.00-120.00%
PCLN180126C017800002018-01-18 2:12PM EST1,780.00158.93123.90133.800.00-3436.87%
PCLN180126C017825002018-01-08 10:23AM EST1,782.5065.05135.40145.400.00-1253.19%
PCLN180126C017850002018-01-18 11:32AM EST1,785.00152.00122.40128.600.00-21235.25%
PCLN180126C017900002018-01-19 9:49AM EST1,790.00131.01113.80123.70-17.99-12.07%1634.39%
PCLN180126C017925002018-01-08 12:13PM EST1,792.5077.27126.20136.200.00-1251.55%
PCLN180126C017950002018-01-05 11:45PM EST1,795.0019.6041.5045.700.00-110.00%
PCLN180126C017975002018-01-05 11:45PM EST1,797.5019.7040.0043.900.00-110.00%
PCLN180126C018000002018-01-19 3:38PM EST1,800.00113.50107.70113.70-15.10-11.74%55832.14%
PCLN180126C018025002017-12-29 11:57PM EST1,802.5014.508.0011.600.00-2110.00%
PCLN180126C018050002018-01-16 1:50PM EST1,805.00128.71100.10108.400.00-71230.30%
PCLN180126C018100002018-01-17 11:47AM EST1,810.00133.2095.50104.100.00-52230.77%
PCLN180126C018125002018-01-09 10:57AM EST1,812.5062.80107.20117.200.00-1353.61%
PCLN180126C018150002018-01-16 10:37AM EST1,815.00131.5390.5099.300.00-2930.03%
PCLN180126C018175002018-01-16 2:19PM EST1,817.50110.4588.5097.500.00-201730.82%
PCLN180126C018200002018-01-17 9:30AM EST1,820.00114.2686.0094.500.00-23429.25%
PCLN180126C018225002018-01-12 3:37PM EST1,822.5097.7197.60106.50+52.93+118.20%2949.59%
PCLN180126C018250002018-01-19 1:24PM EST1,825.0084.2084.0089.40-17.58-17.27%21927.86%
PCLN180126C018275002018-01-08 11:39AM EST1,827.5051.1094.10100.500.00-3246.78%
PCLN180126C018325002018-01-09 10:47AM EST1,832.5048.7289.5095.900.00-1245.68%
PCLN180126C018350002018-01-18 11:04AM EST1,835.00105.1973.6079.700.00-23226.00%
PCLN180126C018375002018-01-19 11:25AM EST1,837.5074.7371.2077.90+30.23+67.93%1626.60%
PCLN180126C018400002018-01-19 12:46PM EST1,840.0070.5470.1075.30-30.06-29.88%12325.80%
PCLN180126C018425002018-01-16 2:10PM EST1,842.5088.6066.8073.600.00-10226.45%
PCLN180126C018450002018-01-18 11:04AM EST1,845.0095.6265.4070.600.00-21325.01%
PCLN180126C018475002018-01-19 2:26PM EST1,847.5067.5562.4069.20-15.84-19.00%11826.04%
PCLN180126C018525002018-01-12 11:52PM EST1,852.5040.0073.7078.100.00-2841.63%
PCLN180126C018550002018-01-19 3:27PM EST1,855.0063.6056.6061.80-27.52-30.20%1724.14%
PCLN180126C018600002018-01-19 2:39PM EST1,860.0058.5152.5057.40-19.22-24.73%107723.57%
PCLN180126C018650002018-01-19 3:27PM EST1,865.0055.4848.2051.90-5.52-9.05%21621.48%
PCLN180126C018675002018-01-19 11:53PM EST1,867.5067.8146.4050.400.00-1022.05%
PCLN180126C018725002018-01-19 11:53PM EST1,872.5061.0542.5046.700.00-5022.12%
PCLN180126C018750002018-01-19 2:26PM EST1,875.0044.6741.2044.10-14.87-24.97%263521.22%
PCLN180126C018800002018-01-19 3:51PM EST1,880.0040.8638.2040.70-13.94-25.44%85021.42%
PCLN180126C018825002018-01-12 11:52PM EST1,882.5035.1450.2055.500.00-12638.31%
PCLN180126C018850002018-01-16 1:38PM EST1,885.0058.3034.6036.800.00-151720.91%
PCLN180126C018875002018-01-16 11:05AM EST1,887.5061.7532.1035.700.00-2121.49%
PCLN180126C018900002018-01-19 3:51PM EST1,890.0033.7331.5033.50-13.87-29.14%342220.89%
PCLN180126C018925002018-01-19 12:35PM EST1,892.5029.5029.9031.90-6.00-16.90%1420.86%
PCLN180126C018950002018-01-19 2:49PM EST1,895.0031.8028.1030.30-20.38-39.06%31520.79%
PCLN180126C018975002018-01-19 11:18AM EST1,897.5029.0025.7029.20-38.66-57.14%2221.17%
PCLN180126C019000002018-01-19 3:53PM EST1,900.0026.9025.4027.00-13.10-32.75%907720.44%
PCLN180126C019025002018-01-19 12:42PM EST1,902.5024.0023.8025.80-29.70-55.31%41020.63%
PCLN180126C019050002018-01-19 3:58PM EST1,905.0023.5822.7024.10-12.42-34.50%1381020.30%
PCLN180126C019075002018-01-19 11:53PM EST1,907.5022.0021.1022.900.00-31020.40%
PCLN180126C019100002018-01-19 3:59PM EST1,910.0020.4420.1020.70-14.86-42.10%2104619.51%
PCLN180126C019125002018-01-19 3:42PM EST1,912.5019.7018.9020.40-35.40-64.25%64320.38%
PCLN180126C019150002018-01-19 3:59PM EST1,915.0018.1017.8018.80-12.75-41.33%482119.98%
PCLN180126C019175002018-01-19 3:49PM EST1,917.5016.8516.6018.00-16.45-49.40%32220.28%
PCLN180126C019200002018-01-19 3:59PM EST1,920.0016.2215.6016.70-11.38-41.23%662320.07%
PCLN180126C019225002018-01-19 1:01PM EST1,922.5014.6514.6016.00-33.84-69.79%12720.39%
PCLN180126C019250002018-01-19 3:58PM EST1,925.0014.6213.7014.80-10.18-41.05%733020.19%
PCLN180126C019275002018-01-19 2:03PM EST1,927.5012.7012.6014.20-10.56-45.40%251120.53%
PCLN180126C019300002018-01-19 3:55PM EST1,930.0013.5512.1013.10-8.45-38.41%1013220.33%
PCLN180126C019325002018-01-19 2:16PM EST1,932.5011.8011.0012.60-8.93-43.08%131120.70%
PCLN180126C019350002018-01-19 3:21PM EST1,935.0012.9010.4011.30-7.10-35.50%346820.20%
PCLN180126C019375002018-01-19 3:32PM EST1,937.5012.599.6011.40-7.26-36.57%133321.13%
PCLN180126C019400002018-01-19 3:58PM EST1,940.009.209.2010.30-9.50-50.80%7710220.75%
PCLN180126C019425002018-01-19 11:53PM EST1,942.508.408.4010.100.00-1721.31%
PCLN180126C019450002018-01-19 3:59PM EST1,945.008.518.008.90-7.49-46.81%1619520.72%
PCLN180126C019475002018-01-19 11:53PM EST1,947.508.447.309.000.00-11821.58%
PCLN180126C019500002018-01-19 3:58PM EST1,950.007.396.808.50-7.01-48.68%15113021.72%
PCLN180126C019525002018-01-19 11:53PM EST1,952.507.706.308.000.00-2421.83%
PCLN180126C019550002018-01-19 11:53PM EST1,955.006.805.907.100.00-361621.39%
PCLN180126C019575002018-01-19 11:53PM EST1,957.505.995.506.900.00-41921.81%
PCLN180126C019600002018-01-19 3:55PM EST1,960.005.505.005.90-5.65-50.67%404921.12%
PCLN180126C019625002018-01-19 3:42PM EST1,962.505.404.006.40-6.60-55.00%31422.45%
PCLN180126C019650002018-01-19 11:53PM EST1,965.005.214.405.900.00-351522.39%
PCLN180126C019675002018-01-19 11:53PM EST1,967.504.473.205.600.00-2222.58%
PCLN180126C019700002018-01-19 3:56PM EST1,970.004.453.604.50-3.85-46.39%372421.50%
PCLN180126C019725002018-01-19 11:53PM EST1,972.5010.902.655.300.00-1123.34%
PCLN180126C019750002018-01-19 11:53PM EST1,975.003.803.104.400.00-363222.50%
PCLN180126C019775002018-01-19 11:53PM EST1,977.504.442.654.900.00-3123.89%
PCLN180126C019800002018-01-19 3:54PM EST1,980.003.162.304.40-3.78-54.47%274023.63%
PCLN180126C019825002018-01-19 11:53PM EST1,982.504.091.854.400.00-10424.20%
PCLN180126C019850002018-01-18 3:51PM EST1,985.006.281.904.000.00-8624.05%
PCLN180126C019875002018-01-19 11:53PM EST1,987.503.241.904.300.00-2025.13%
PCLN180126C019900002018-01-19 11:53PM EST1,990.002.651.853.700.00-181124.57%
PCLN180126C019950002018-01-19 3:59PM EST1,995.002.701.453.00-1.80-40.00%142324.19%
PCLN180126C019975002018-01-19 11:53PM EST1,997.503.260.304.300.00-22727.30%
PCLN180126C020050002018-01-19 3:56PM EST2,005.001.301.353.80-2.70-67.50%7727.91%
PCLN180126C020075002018-01-19 11:53PM EST2,007.502.721.704.100.00-22729.02%
PCLN180126C020100002018-01-19 11:53PM EST2,010.002.120.153.900.00-11329.14%
PCLN180126C020125002018-01-19 11:53PM EST2,012.503.300.003.900.00-101029.65%
PCLN180126C020150002018-01-19 11:53PM EST2,015.002.110.003.700.00-1129.73%
PCLN180126C020200002018-01-19 11:53PM EST2,020.002.080.053.600.00-21430.51%
PCLN180126C020250002018-01-19 11:53PM EST2,025.003.180.003.600.00-5531.49%
PCLN180126C020300002018-01-19 11:53PM EST2,030.001.500.053.400.00-8432.00%
PCLN180126C020325002018-01-19 11:53PM EST2,032.505.200.003.500.00-2232.72%
PCLN180126C020350002018-01-19 11:53PM EST2,035.003.100.003.300.00-11132.72%
PCLN180126C020400002018-01-19 11:53PM EST2,040.004.600.003.400.00-2233.91%
PCLN180126C020425002018-01-19 3:29PM EST2,042.501.200.002.00-3.00-71.43%103330.48%
PCLN180126C020475002018-01-19 11:53PM EST2,047.501.900.052.700.00-1133.47%
PCLN180126C020500002018-01-19 11:53PM EST2,050.001.070.152.600.00-2233.62%
PCLN180126C020525002018-01-19 11:53PM EST2,052.502.000.002.600.00-4434.07%
PCLN180126C020700002018-01-19 11:53PM EST2,070.000.500.003.000.00-5038.33%
PCLN180126C020750002018-01-19 11:53PM EST2,075.000.650.001.500.00-5034.05%
PCLN180126C020875002018-01-19 11:53PM EST2,087.500.690.052.850.00-8040.93%
PCLN180126C020950002018-01-12 11:52PM EST2,095.001.100.401.850.00-10038.68%
PCLN180126C021000002018-01-19 11:53PM EST2,100.000.600.001.100.00-2135.97%
PCLN180126C021075002018-01-19 11:53PM EST2,107.500.500.001.950.00-11141.08%
PCLN180126C021200002018-01-19 11:53PM EST2,120.000.500.001.850.00-1042.63%
PCLN180126C021375002018-01-19 11:53PM EST2,137.501.000.001.800.00-121245.09%
PCLN180126C021500002018-01-19 2:33PM EST2,150.000.500.001.45-0.80-61.54%111045.24%
PCLN180126C021525002018-01-19 11:53PM EST2,152.501.350.001.400.00-111145.34%
PCLN180126C021600002018-01-19 11:53PM EST2,160.000.350.001.350.00-10146.14%
PCLN180126C021700002018-01-19 11:53PM EST2,170.000.350.001.350.00-105047.57%
PCLN180126C021800002018-01-19 11:53PM EST2,180.000.650.001.550.00-303050.11%
PCLN180126C021900002018-01-19 11:53PM EST2,190.000.850.001.600.00-322951.81%
PCLN180126C022000002018-01-19 11:53PM EST2,200.000.250.051.000.00-142249.40%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN180126P014300002018-01-16 2:53PM EST1,430.000.330.000.600.00-1581.35%
PCLN180126P014400002017-12-15 11:56PM EST1,440.001.650.602.000.00-1195.73%
PCLN180126P014500002018-01-19 2:34PM EST1,450.000.050.050.10-1.04-95.41%2567.77%
PCLN180126P014600002017-12-15 11:56PM EST1,460.001.750.052.650.00-1192.11%
PCLN180126P014800002018-01-19 11:56PM EST1,480.000.050.050.100.00-13063.18%
PCLN180126P014900002018-01-19 11:56PM EST1,490.000.050.050.950.00-3075.24%
PCLN180126P015000002018-01-19 3:44PM EST1,500.000.090.050.10-0.98-91.59%12560.16%
PCLN180126P015100002018-01-17 3:58PM EST1,510.000.200.000.950.00-81071.17%
PCLN180126P015150002018-01-04 3:36PM EST1,515.000.480.002.300.00-1879.08%
PCLN180126P015200002018-01-10 3:49PM EST1,520.002.110.003.300.00-2282.50%
PCLN180126P015250002018-01-10 3:49PM EST1,525.002.110.003.300.00-2281.47%
PCLN180126P015300002018-01-03 10:18AM EST1,530.001.370.001.600.00-4172.34%
PCLN180126P015350002018-01-12 9:30AM EST1,535.009.910.004.00+8.67+699.19%2381.95%
PCLN180126P015400002018-01-03 11:52AM EST1,540.001.060.002.600.00-10175.57%
PCLN180126P015450002018-01-05 9:34AM EST1,545.009.910.003.30+0.31+3.23%2377.41%
PCLN180126P015500002017-12-08 11:55PM EST1,550.004.102.906.700.00-1092.70%
PCLN180126P015550002017-12-15 11:56PM EST1,555.005.501.604.500.00-1183.79%
PCLN180126P015700002018-01-16 9:35AM EST1,570.004.580.001.100.00-8861.72%
PCLN180126P015800002018-01-04 1:21PM EST1,580.000.600.001.450.00-1162.21%
PCLN180126P015850002017-12-08 11:55PM EST1,585.006.105.608.900.00-1092.68%
PCLN180126P015900002017-12-28 11:25AM EST1,590.000.852.054.700.00-1177.66%
PCLN180126P016000002018-01-03 11:52AM EST1,600.001.640.301.400.00-3359.92%
PCLN180126P016100002018-01-11 12:52PM EST1,610.000.890.003.100.00-3563.72%
PCLN180126P016150002018-01-05 11:48PM EST1,615.000.770.451.700.00-6359.20%
PCLN180126P016250002018-01-04 2:21PM EST1,625.001.270.551.550.00-6857.13%
PCLN180126P016300002018-01-11 2:39PM EST1,630.000.500.001.100.00-101151.22%
PCLN180126P016350002018-01-09 1:57PM EST1,635.000.600.001.550.00-202652.81%
PCLN180126P016400002018-01-19 10:05AM EST1,640.000.250.001.10-1.15-82.14%1954.71%
PCLN180126P016450002018-01-05 12:31PM EST1,645.001.330.051.60-0.62-31.79%310751.49%
PCLN180126P016500002018-01-19 2:50PM EST1,650.000.170.150.50-0.98-85.22%1114547.14%
PCLN180126P016550002018-01-03 9:32AM EST1,655.002.350.701.900.00-210653.32%
PCLN180126P016600002018-01-03 1:06PM EST1,660.002.530.151.650.00-610554.53%
PCLN180126P016650002018-01-03 10:38AM EST1,665.002.970.702.150.00-71552.22%
PCLN180126P016700002018-01-05 11:19AM EST1,670.001.500.652.35-1.37-47.74%1451.71%
PCLN180126P016750002018-01-08 12:34PM EST1,675.001.150.001.100.00-7848.18%
PCLN180126P016800002018-01-12 12:11PM EST1,680.000.330.000.95-1.72-83.90%1346.17%
PCLN180126P016850002018-01-08 10:06AM EST1,685.001.550.001.000.00-1845.63%
PCLN180126P016875002018-01-12 11:54AM EST1,687.500.600.001.00-10.10-94.39%3145.17%
PCLN180126P016900002018-01-12 1:55PM EST1,690.000.620.001.00-0.08-11.43%51344.70%
PCLN180126P016950002018-01-19 3:38PM EST1,695.000.300.001.55-0.42-58.33%11247.14%
PCLN180126P016975002018-01-19 3:38PM EST1,697.500.300.001.55-6.20-95.38%2446.66%
PCLN180126P017000002018-01-19 3:36PM EST1,700.000.300.201.55-0.10-25.00%557546.17%
PCLN180126P017050002018-01-09 2:16PM EST1,705.001.500.101.850.00-31846.69%
PCLN180126P017075002017-12-15 11:56PM EST1,707.5018.8616.6019.000.00-1182.54%
PCLN180126P017100002018-01-03 11:27AM EST1,710.005.220.703.400.00-14851.68%
PCLN180126P017125002018-01-09 3:52PM EST1,712.501.670.002.150.00-31846.52%
PCLN180126P017150002018-01-05 2:12PM EST1,715.003.271.603.70-8.84-73.00%1251.55%
PCLN180126P017175002018-01-11 10:23AM EST1,717.501.300.101.800.00-1043.97%
PCLN180126P017200002018-01-19 1:57PM EST1,720.000.400.001.65-0.30-42.86%14042.78%
PCLN180126P017250002018-01-09 1:52PM EST1,725.001.900.102.950.00-61046.94%
PCLN180126P017275002018-01-11 10:57AM EST1,727.501.400.151.450.00-5940.34%
PCLN180126P017300002018-01-12 2:06PM EST1,730.001.080.001.45-0.09-7.69%151939.86%
PCLN180126P017325002018-01-05 11:48PM EST1,732.5012.102.355.100.00-1151.53%
PCLN180126P017350002018-01-09 3:52PM EST1,735.002.190.002.500.00-32343.26%
PCLN180126P017375002018-01-05 11:48PM EST1,737.5011.502.705.800.00-1152.07%
PCLN180126P017400002018-01-16 11:20AM EST1,740.000.850.102.650.00-36842.75%
PCLN180126P017425002017-12-29 11:44PM EST1,742.5022.6529.0033.300.00-10090.91%
PCLN180126P017450002018-01-10 3:42PM EST1,745.002.150.251.500.00-102337.21%
PCLN180126P017475002018-01-11 3:06PM EST1,747.501.360.002.700.00-2441.34%
PCLN180126P017500002018-01-19 12:11PM EST1,750.000.730.351.50-0.67-47.86%12236.24%
PCLN180126P017525002018-01-05 10:06AM EST1,752.508.424.107.40-22.76-73.00%1351.92%
PCLN180126P017550002018-01-12 11:15AM EST1,755.001.000.103.40-5.80-85.29%1441.89%
PCLN180126P017575002018-01-05 10:06AM EST1,757.509.354.808.20-24.38-72.28%1152.24%
PCLN180126P017600002018-01-16 2:13PM EST1,760.000.950.002.750.00-11038.86%
PCLN180126P017650002018-01-08 12:14PM EST1,765.004.200.003.300.00-7339.42%
PCLN180126P017675002018-01-05 11:48PM EST1,767.5012.106.809.700.00-4452.40%
PCLN180126P017700002018-01-19 3:42PM EST1,770.000.650.002.10+0.05+8.33%2091734.63%
PCLN180126P017725002018-01-10 1:35PM EST1,772.503.900.703.800.00-11339.10%
PCLN180126P017750002018-01-19 10:32AM EST1,775.000.900.152.85+0.37+69.81%11935.96%
PCLN180126P017775002018-01-16 12:43PM EST1,777.501.180.002.900.00-2335.57%
PCLN180126P017800002018-01-19 3:19PM EST1,780.000.770.052.00+0.15+24.19%113232.25%
PCLN180126P017825002018-01-17 10:16AM EST1,782.501.090.002.850.00-62234.35%
PCLN180126P017850002018-01-19 10:52AM EST1,785.001.300.002.95-0.06-4.41%2434.09%
PCLN180126P017875002018-01-18 12:57PM EST1,787.500.660.002.950.00-51033.55%
PCLN180126P017900002018-01-19 10:22AM EST1,790.001.550.052.30+0.54+53.47%12231.15%
PCLN180126P017925002018-01-19 2:23PM EST1,792.501.180.002.95-17.42-93.66%17332.46%
PCLN180126P017950002018-01-19 12:08PM EST1,795.001.330.102.40+0.43+47.78%11330.39%
PCLN180126P017975002018-01-19 2:15PM EST1,797.501.280.003.30-10.42-89.06%5132.25%
PCLN180126P018000002018-01-19 3:27PM EST1,800.001.050.102.40-1.35-56.25%264329.33%
PCLN180126P018025002018-01-19 3:41PM EST1,802.501.350.152.65-21.35-94.05%6329.49%
PCLN180126P018050002018-01-19 1:39PM EST1,805.001.550.003.50-0.04-2.52%21831.05%
PCLN180126P018075002018-01-17 10:09AM EST1,807.501.690.153.400.00-61430.25%
PCLN180126P018100002018-01-19 3:43PM EST1,810.001.390.153.100.00-222728.98%
PCLN180126P018125002018-01-19 10:40AM EST1,812.501.520.003.70+0.42+38.18%5429.79%
PCLN180126P018150002018-01-19 3:41PM EST1,815.001.650.253.10+0.05+3.12%2727.86%
PCLN180126P018175002018-01-19 11:56PM EST1,817.501.761.003.600.00-71828.42%
PCLN180126P018200002018-01-19 3:38PM EST1,820.001.810.353.70-1.93-51.60%285228.05%
PCLN180126P018225002018-01-19 11:56PM EST1,822.501.751.153.300.00-1226.62%
PCLN180126P018250002018-01-19 3:41PM EST1,825.002.211.303.30+0.48+27.75%135126.04%
PCLN180126P018275002018-01-19 1:09PM EST1,827.502.801.404.30-9.42-77.09%2127.48%
PCLN180126P018300002018-01-19 3:41PM EST1,830.002.501.853.60+0.35+16.28%232625.51%
PCLN180126P018325002018-01-19 3:12PM EST1,832.502.321.654.70+0.35+17.77%213627.00%
PCLN180126P018350002018-01-19 3:59PM EST1,835.002.702.003.70+0.75+38.46%71324.53%
PCLN180126P018375002018-01-19 3:57PM EST1,837.503.662.104.50+0.06+1.67%2725.42%
PCLN180126P018400002018-01-19 3:31PM EST1,840.002.752.504.20+0.35+14.58%122424.27%
PCLN180126P018425002018-01-19 11:56PM EST1,842.502.952.455.000.00-122725.02%
PCLN180126P018450002018-01-19 3:07PM EST1,845.003.373.204.20+0.17+5.31%313923.04%
PCLN180126P018475002018-01-19 11:00AM EST1,847.504.943.105.40+0.64+14.88%51324.38%
PCLN180126P018500002018-01-19 3:58PM EST1,850.004.454.004.50+0.93+26.42%1068622.29%
PCLN180126P018525002018-01-19 3:36PM EST1,852.503.953.605.80-0.62-13.57%6123.68%
PCLN180126P018550002018-01-19 3:29PM EST1,855.004.304.305.20+1.33+44.78%332822.11%
PCLN180126P018575002018-01-19 11:56PM EST1,857.504.834.506.200.00-51622.91%
PCLN180126P018600002018-01-19 3:50PM EST1,860.005.285.405.90+0.88+20.00%586621.80%
PCLN180126P018625002018-01-19 11:56PM EST1,862.506.005.506.300.00-81021.67%
PCLN180126P018650002018-01-19 2:59PM EST1,865.006.206.106.80+1.53+32.76%293521.63%
PCLN180126P018700002018-01-19 3:51PM EST1,870.006.997.007.80+1.72+32.64%857621.45%
PCLN180126P018725002018-01-19 11:56PM EST1,872.508.497.308.600.00-9521.66%
PCLN180126P018750002018-01-19 3:49PM EST1,875.008.808.209.00+2.72+44.74%457321.35%
PCLN180126P018775002018-01-19 11:56PM EST1,877.509.548.2010.000.00-43821.70%
PCLN180126P018800002018-01-19 3:51PM EST1,880.009.129.4010.30+2.22+32.17%3819021.22%
PCLN180126P018825002018-01-19 3:43PM EST1,882.5010.959.6011.10+5.35+95.54%2321.25%
PCLN180126P018850002018-01-19 3:59PM EST1,885.0011.4510.6011.80+4.39+62.18%81621.14%
PCLN180126P018875002018-01-19 3:55PM EST1,887.5011.5011.1012.60+3.12+37.23%111521.09%
PCLN180126P018900002018-01-19 3:58PM EST1,890.0013.1012.0013.50+3.90+42.39%3919621.11%
PCLN180126P018925002018-01-19 3:10PM EST1,892.5011.9013.3014.30+1.90+19.00%13320.98%
PCLN180126P018950002018-01-19 3:59PM EST1,895.0014.8114.3015.30+6.84+85.82%461821.00%
PCLN180126P018975002018-01-19 3:58PM EST1,897.5015.5815.1016.50-3.87-19.90%192021.18%
PCLN180126P019000002018-01-19 3:58PM EST1,900.0017.2015.8017.30+6.90+66.99%16326120.93%
PCLN180126P019025002018-01-19 11:56PM EST1,902.5017.6016.8018.500.00-11021.03%
PCLN180126P019050002018-01-19 3:36PM EST1,905.0016.3518.4019.60+2.97+22.20%771520.98%
PCLN180126P019075002018-01-19 3:57PM EST1,907.5020.1019.3020.80+7.60+60.80%311220.98%
PCLN180126P019100002018-01-19 3:52PM EST1,910.0020.5020.5022.10+6.00+41.38%754121.04%
PCLN180126P019125002018-01-19 11:56PM EST1,912.5022.0021.6023.400.00-711321.06%
PCLN180126P019150002018-01-19 3:40PM EST1,915.0023.1922.9024.90+8.29+55.64%713321.22%
PCLN180126P019175002018-01-19 11:56PM EST1,917.5026.1224.1026.300.00-82021.25%
PCLN180126P019200002018-01-19 3:57PM EST1,920.0027.2525.6027.80+8.06+42.00%414421.33%
PCLN180126P019225002018-01-19 11:56PM EST1,922.5030.0826.2029.400.00-81821.47%
PCLN180126P019250002018-01-19 3:31PM EST1,925.0025.6828.6031.10+5.68+28.40%382521.67%
PCLN180126P019275002018-01-19 11:56PM EST1,927.5033.9529.9032.800.00-9621.83%
PCLN180126P019300002018-01-19 3:57PM EST1,930.0033.0031.8034.50+10.00+43.48%215121.95%
PCLN180126P019325002018-01-19 11:56PM EST1,932.5036.9433.4036.300.00-41222.14%
PCLN180126P019350002018-01-19 11:56PM EST1,935.0036.2535.2038.200.00-71822.39%
PCLN180126P019375002018-01-19 11:56PM EST1,937.5042.8036.8040.100.00-1322.61%
PCLN180126P019400002018-01-19 3:58PM EST1,940.0040.4238.8042.10+11.62+40.35%283722.91%
PCLN180126P019425002018-01-19 11:56PM EST1,942.5039.5040.3044.100.00-1023.18%
PCLN180126P019450002018-01-19 11:56PM EST1,945.0039.7542.8046.100.00-72223.42%
PCLN180126P019500002018-01-19 10:27AM EST1,950.0046.0047.2050.30+14.60+46.50%43424.05%
PCLN180126P019550002018-01-19 10:27AM EST1,955.0050.0049.6054.50+21.10+73.01%3824.59%
PCLN180126P019600002018-01-19 11:56PM EST1,960.0056.5053.6058.500.00-3724.78%
PCLN180126P019700002018-01-19 11:56PM EST1,970.0041.8062.5067.700.00-2126.42%
PCLN180126P019800002018-01-19 11:56PM EST1,980.0068.0071.6076.700.00-21027.55%
PCLN180126P019900002018-01-19 11:56PM EST1,990.0084.6180.2089.000.00-4433.26%
PCLN180126P020000002018-01-19 11:56PM EST2,000.0076.6089.5097.000.00-31532.76%
PCLN180126P020300002018-01-19 11:56PM EST2,030.0087.90118.60128.500.00-1141.96%