U.S. Markets closed

The Priceline Group Inc. (PCLN)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
1,801.54-8.46 (-0.47%)
At close: 4:00PM EDT

1,801.54 0.00 (0.00%)
After hours: 6:17PM EDT

People also watch
BIDUEXPEEBAYCMGNFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825C014700002017-07-31 5:21PM EDT1,470.00546.80558.00563.000.00-10553.20%
PCLN170825C015000002017-08-17 12:20PM EDT1,500.00325.02308.50313.500.00-34130.88%
PCLN170825C016000002017-08-18 11:58PM EDT1,600.00206.50208.50213.500.00-3094.59%
PCLN170825C016400002017-07-21 11:51PM EDT1,640.00340.00357.50362.500.00-11380.74%
PCLN170825C016600002017-08-11 5:08PM EDT1,660.00193.50194.50199.500.00-10155.66%
PCLN170825C016900002017-08-11 5:08PM EDT1,690.00337.00165.00170.000.00-11140.34%
PCLN170825C017000002017-08-18 2:29PM EDT1,700.00114.25109.50114.50-5.55-4.63%1559.77%
PCLN170825C017200002017-08-18 11:58PM EDT1,720.0096.0081.1084.30+3.00+3.23%32033.72%
PCLN170825C017300002017-08-18 9:49AM EDT1,730.0082.0980.5085.50-192.91-70.15%1254.18%
PCLN170825C017400002017-08-21 9:44PM EDT1,740.0070.7061.5066.000.00-10031.67%
PCLN170825C017450002017-08-21 9:44PM EDT1,745.0066.0056.5061.500.00-10031.01%
PCLN170825C017500002017-08-21 9:44PM EDT1,750.0054.5052.9055.500.00-20026.97%
PCLN170825C017550002017-08-21 9:44PM EDT1,755.0055.8348.0052.500.00-10029.29%
PCLN170825C017575002017-08-18 11:58PM EDT1,757.5097.7055.0059.500.00-2044.27%
PCLN170825C017650002017-08-21 1:28PM EDT1,765.0040.0039.7042.00-17.20-30.07%2124.41%
PCLN170825C017700002017-08-21 12:02PM EDT1,770.0043.0035.5037.70-2.00-4.44%5523.62%
PCLN170825C017725002017-08-21 9:44PM EDT1,772.5032.2332.7036.100.00-10024.08%
PCLN170825C017750002017-08-21 9:44PM EDT1,775.0033.1031.5033.600.00-12022.98%
PCLN170825C017800002017-08-21 3:19PM EDT1,780.0026.5027.7029.60-12.60-32.23%9222.28%
PCLN170825C017850002017-08-21 3:19PM EDT1,785.0019.9024.2025.80-14.30-41.81%11321.63%
PCLN170825C017875002017-08-21 9:44PM EDT1,787.5021.3022.5024.000.00-3021.36%
PCLN170825C017900002017-08-21 3:33PM EDT1,790.0020.0020.8022.30-11.79-37.09%34121.16%
PCLN170825C017925002017-08-21 9:44PM EDT1,792.5017.7019.3020.500.00-7020.74%
PCLN170825C017950002017-08-21 3:50PM EDT1,795.0018.5017.7019.10-8.41-31.25%62220.79%
PCLN170825C017975002017-08-21 3:50PM EDT1,797.5016.4316.3017.50-9.42-36.44%24120.48%
PCLN170825C018000002017-08-21 3:59PM EDT1,800.0016.0014.9016.10-9.13-36.33%1586820.37%
PCLN170825C018025002017-08-21 3:50PM EDT1,802.5014.0013.3014.70-9.00-39.13%8320.16%
PCLN170825C018050002017-08-21 3:50PM EDT1,805.0012.2012.4013.40-7.90-39.30%104420.01%
PCLN170825C018075002017-08-21 3:23PM EDT1,807.509.4711.2012.20-9.53-50.16%14319.89%
PCLN170825C018100002017-08-21 3:59PM EDT1,810.0010.5010.1011.10-7.30-41.01%2823019.83%
PCLN170825C018125002017-08-21 3:57PM EDT1,812.509.809.1010.00-7.01-41.70%892219.66%
PCLN170825C018150002017-08-21 3:59PM EDT1,815.008.608.109.00-6.80-44.16%27823619.55%
PCLN170825C018175002017-08-21 3:51PM EDT1,817.508.007.208.10-6.40-44.44%17419.48%
PCLN170825C018200002017-08-21 3:57PM EDT1,820.007.206.507.30-5.80-44.62%28410219.47%
PCLN170825C018225002017-08-21 3:50PM EDT1,822.506.005.706.50-5.10-45.95%191119.37%
PCLN170825C018250002017-08-21 3:38PM EDT1,825.005.125.105.80-5.38-51.24%656819.32%
PCLN170825C018275002017-08-21 3:20PM EDT1,827.503.404.505.20-5.90-63.44%671119.36%
PCLN170825C018300002017-08-21 3:57PM EDT1,830.004.503.704.60-4.70-51.09%32110419.30%
PCLN170825C018325002017-08-21 3:57PM EDT1,832.503.853.504.10-12.15-75.94%201719.33%
PCLN170825C018350002017-08-21 3:52PM EDT1,835.003.573.003.60-3.63-50.42%672819.27%
PCLN170825C018375002017-08-21 3:58PM EDT1,837.503.102.703.20-4.20-57.53%17319.32%
PCLN170825C018400002017-08-21 3:59PM EDT1,840.002.702.352.75-2.90-51.79%24712819.17%
PCLN170825C018425002017-08-21 3:59PM EDT1,842.502.402.052.50-3.05-55.96%241619.39%
PCLN170825C018450002017-08-21 3:57PM EDT1,845.002.001.752.20-2.35-54.02%803119.42%
PCLN170825C018475002017-08-21 3:29PM EDT1,847.501.601.501.95-3.70-69.81%141319.51%
PCLN170825C018500002017-08-21 3:59PM EDT1,850.001.701.301.75-2.00-54.05%24720219.67%
PCLN170825C018525002017-08-21 3:50PM EDT1,852.501.411.101.55-3.41-70.75%32619.76%
PCLN170825C018550002017-08-21 3:46PM EDT1,855.001.210.951.35-1.98-62.07%969519.78%
PCLN170825C018575002017-08-21 3:55PM EDT1,857.501.050.801.20-1.61-60.53%231919.90%
PCLN170825C018600002017-08-21 3:51PM EDT1,860.000.980.701.05-1.12-53.33%18915819.96%
PCLN170825C018625002017-08-21 3:55PM EDT1,862.500.850.550.95-1.90-69.09%32820.17%
PCLN170825C018650002017-08-21 3:42PM EDT1,865.000.600.500.80-1.40-70.00%1123820.07%
PCLN170825C018675002017-08-21 12:55PM EDT1,867.500.980.400.75-0.87-47.03%92920.42%
PCLN170825C018700002017-08-21 3:51PM EDT1,870.000.630.350.70-0.67-51.54%34219020.75%
PCLN170825C018725002017-08-21 2:55PM EDT1,872.500.300.250.60-5.50-94.83%169420.74%
PCLN170825C018750002017-08-21 1:04PM EDT1,875.000.480.200.70-0.82-63.08%3412521.94%
PCLN170825C018775002017-08-21 9:54AM EDT1,877.500.900.150.60-1.90-67.86%34621.90%
PCLN170825C018800002017-08-21 3:33PM EDT1,880.000.530.150.45-0.42-44.21%3121521.39%
PCLN170825C018825002017-08-21 3:29PM EDT1,882.500.300.100.45-1.30-81.25%51821.92%
PCLN170825C018850002017-08-21 3:33PM EDT1,885.000.420.050.40-0.43-50.59%73922.05%
PCLN170825C018875002017-08-21 1:37PM EDT1,887.500.300.100.50-0.83-73.45%3723.44%
PCLN170825C018900002017-08-21 11:11AM EDT1,890.000.380.000.60-0.50-56.82%106124.74%
PCLN170825C018925002017-08-21 9:42AM EDT1,892.500.710.050.50+0.09+14.52%31424.54%
PCLN170825C018950002017-08-18 1:45PM EDT1,895.000.450.001.20-0.83-64.84%53929.44%
PCLN170825C018975002017-08-18 11:58PM EDT1,897.500.530.200.850.00-3028.10%
PCLN170825C019000002017-08-21 3:12PM EDT1,900.000.150.150.25-0.25-62.50%2313623.54%
PCLN170825C019050002017-08-21 10:51AM EDT1,905.000.210.000.45-1.79-89.50%174226.77%
PCLN170825C019075002017-08-18 11:58PM EDT1,907.502.000.001.050.00-13431.62%
PCLN170825C019100002017-08-21 10:38AM EDT1,910.000.050.000.35-0.67-93.06%14026.78%
PCLN170825C019125002017-08-17 10:21AM EDT1,912.501.340.000.800.00-11631.18%
PCLN170825C019150002017-08-21 3:26PM EDT1,915.000.210.000.20-0.41-66.13%104825.71%
PCLN170825C019175002017-08-11 5:08PM EDT1,917.5018.843.707.800.00-2250.52%
PCLN170825C019200002017-08-21 2:54PM EDT1,920.000.170.000.25-0.26-60.47%67027.47%
PCLN170825C019225002017-08-11 5:08PM EDT1,922.505.002.907.000.00-1155.14%
PCLN170825C019250002017-08-21 3:18PM EDT1,925.000.100.000.30-0.48-82.76%61429.15%
PCLN170825C019300002017-08-21 3:56PM EDT1,930.000.150.000.30-0.24-61.54%12230.13%
PCLN170825C019325002017-08-18 11:58PM EDT1,932.500.600.001.050.00-6937.32%
PCLN170825C019350002017-08-18 10:12AM EDT1,935.000.750.001.00-2.65-77.94%23137.55%
PCLN170825C019375002017-08-18 11:58PM EDT1,937.501.000.001.000.00-1638.10%
PCLN170825C019400002017-08-18 3:20PM EDT1,940.000.170.001.00-0.38-69.09%21538.65%
PCLN170825C019450002017-08-09 11:50AM EDT1,945.007.720.104.500.00-202054.71%
PCLN170825C019500002017-08-18 12:50PM EDT1,950.000.150.001.00-0.19-55.88%12440.82%
PCLN170825C019525002017-08-17 10:23AM EDT1,952.500.520.001.000.00-2341.37%
PCLN170825C019550002017-08-17 3:46PM EDT1,955.000.290.001.000.00-51041.91%
PCLN170825C019600002017-08-14 10:48AM EDT1,960.000.800.001.000.00-5642.98%
PCLN170825C019625002017-08-09 10:35AM EDT1,962.505.700.004.200.00-1158.34%
PCLN170825C019700002017-08-18 11:45AM EDT1,970.000.200.001.00-1.55-88.57%44045.09%
PCLN170825C019750002017-08-11 5:08PM EDT1,975.0095.370.004.400.00-1253.38%
PCLN170825C019800002017-08-17 10:17AM EDT1,980.000.050.001.000.00-1347.19%
PCLN170825C019825002017-07-25 1:53PM EDT1,982.5082.0078.0083.000.00-11195.90%
PCLN170825C019900002017-08-14 9:54AM EDT1,990.000.720.001.000.00-1349.27%
PCLN170825C019950002017-07-26 9:48AM EDT1,995.0081.0071.0076.000.00-10190.84%
PCLN170825C019975002017-07-28 11:58PM EDT1,997.5059.7368.2074.000.00-11188.34%
PCLN170825C020000002017-08-21 10:13AM EDT2,000.000.050.000.05-0.29-85.29%17935.35%
PCLN170825C020025002017-08-11 5:08PM EDT2,002.502.000.004.300.00-1159.38%
PCLN170825C020050002017-08-18 11:56AM EDT2,005.000.050.051.00-1.75-97.22%7352.32%
PCLN170825C020100002017-08-09 11:39AM EDT2,010.002.210.004.400.00-101261.30%
PCLN170825C020200002017-08-14 3:35PM EDT2,020.000.400.001.000.00-16355.32%
PCLN170825C020225002017-08-09 10:05AM EDT2,022.502.200.002.500.00-1257.90%
PCLN170825C020300002017-08-09 12:53PM EDT2,030.001.000.002.450.00-1459.23%
PCLN170825C020350002017-08-11 5:08PM EDT2,035.0059.800.003.300.00-9763.37%
PCLN170825C020375002017-08-16 3:44PM EDT2,037.500.090.001.000.00-33353.10%
PCLN170825C020400002017-08-15 10:33AM EDT2,040.001.170.001.050.00-1653.91%
PCLN170825C020425002017-08-11 5:08PM EDT2,042.5059.840.004.200.00-2267.79%
PCLN170825C020450002017-08-11 5:08PM EDT2,045.0053.500.003.300.00-1165.43%
PCLN170825C020475002017-08-11 5:08PM EDT2,047.5051.600.004.300.00-262469.15%
PCLN170825C020500002017-08-15 10:33AM EDT2,050.001.080.001.000.00-1955.35%
PCLN170825C020550002017-08-11 5:08PM EDT2,055.0049.120.004.300.00-6570.74%
PCLN170825C020600002017-08-11 9:30AM EDT2,060.000.530.003.80-0.23-30.26%22270.20%
PCLN170825C020650002017-08-08 1:50PM EDT2,065.0048.760.004.200.00-4572.51%
PCLN170825C020700002017-08-08 3:57PM EDT2,070.0041.050.000.350.00-313151.86%
PCLN170825C020725002017-08-11 5:08PM EDT2,072.502.950.004.200.00-1174.07%
PCLN170825C020750002017-08-08 11:44AM EDT2,075.0042.190.004.200.00-1274.59%
PCLN170825C020800002017-08-08 3:28PM EDT2,080.0038.000.004.200.00-41375.61%
PCLN170825C020850002017-08-11 5:08PM EDT2,085.0041.100.004.200.00-3376.62%
PCLN170825C020900002017-08-09 10:05AM EDT2,090.000.850.004.200.00-4877.64%
PCLN170825C020950002017-08-08 1:38PM EDT2,095.0037.100.004.200.00-8878.65%
PCLN170825C021000002017-08-09 10:25AM EDT2,100.001.290.004.200.00-21479.66%
PCLN170825C021025002017-08-18 9:41AM EDT2,102.500.200.001.00-0.40-66.67%6264.53%
PCLN170825C021075002017-08-11 5:08PM EDT2,107.5032.200.004.200.00-3381.15%
PCLN170825C021100002017-08-09 10:25AM EDT2,110.001.210.004.200.00-12181.65%
PCLN170825C021150002017-08-08 3:27PM EDT2,115.0026.520.004.200.00-1282.64%
PCLN170825C021200002017-08-09 10:10AM EDT2,120.001.500.004.200.00-61383.63%
PCLN170825C021250002017-08-11 5:08PM EDT2,125.0021.950.004.200.00-1184.62%
PCLN170825C021300002017-08-11 9:30AM EDT2,130.000.520.003.70-20.60-97.54%21583.76%
PCLN170825C021375002017-08-11 5:08PM EDT2,137.5019.600.004.200.00-2287.05%
PCLN170825C021400002017-08-14 9:41AM EDT2,140.002.250.000.950.00-1470.36%
PCLN170825C021425002017-08-11 5:08PM EDT2,142.500.930.004.200.00-5088.03%
PCLN170825C021450002017-08-16 2:51PM EDT2,145.001.010.001.000.00-1071.68%
PCLN170825C021475002017-08-11 5:08PM EDT2,147.501.170.004.200.00-7088.99%
PCLN170825C021500002017-08-18 12:09PM EDT2,150.000.080.000.15-1.10-93.22%15158.98%
PCLN170825C021525002017-08-11 5:08PM EDT2,152.5019.830.004.200.00-6389.94%
PCLN170825C021550002017-08-03 3:45PM EDT2,155.0011.439.8013.900.00-33130.23%
PCLN170825C021600002017-08-09 9:30AM EDT2,160.001.260.004.200.00-11891.38%
PCLN170825C021650002017-08-11 5:08PM EDT2,165.000.800.004.200.00-101292.32%
PCLN170825C021700002017-08-09 9:41AM EDT2,170.001.270.004.200.00-6793.27%
PCLN170825C021750002017-08-08 9:57AM EDT2,175.0010.540.004.200.00-1194.21%
PCLN170825C021800002017-08-09 9:41AM EDT2,180.001.180.004.200.00-61095.14%
PCLN170825C021825002017-08-11 5:08PM EDT2,182.5011.390.004.200.00-1195.62%
PCLN170825C021850002017-08-11 5:08PM EDT2,185.000.700.004.200.00-101096.08%
PCLN170825C021900002017-08-10 3:32PM EDT2,190.001.970.004.200.00-1697.01%
PCLN170825C022000002017-08-17 9:36AM EDT2,200.001.180.000.950.00-11580.03%
PCLN170825C022100002017-08-18 2:36PM EDT2,210.000.050.000.95-2.00-97.56%41281.62%
PCLN170825C022200002017-08-10 10:38AM EDT2,220.000.430.000.450.00-11676.37%
PCLN170825C022300002017-08-17 9:36AM EDT2,230.001.060.000.950.00-1484.72%
PCLN170825C022400002017-08-01 9:57AM EDT2,240.004.761.505.400.00-21115.50%
PCLN170825C022500002017-08-02 10:49AM EDT2,250.002.511.005.000.00-82114.53%
PCLN170825C022600002017-08-02 11:49AM EDT2,260.001.950.204.500.00-72111.67%
PCLN170825C022700002017-08-17 2:45PM EDT2,270.000.030.000.950.00-2390.82%
PCLN170825C022800002017-08-02 9:44AM EDT2,280.001.930.004.300.00-66113.57%
PCLN170825C022900002017-08-08 3:32PM EDT2,290.002.270.002.300.00-85105.05%
PCLN170825C023000002017-08-10 12:24PM EDT2,300.000.170.002.300.00-28106.67%
PCLN170825C023100002017-08-08 1:45PM EDT2,310.003.200.004.200.00-24118.31%
PCLN170825C023200002017-08-07 3:58PM EDT2,320.000.960.002.00-0.59-38.06%23107.79%
PCLN170825C023300002017-07-28 11:58PM EDT2,330.001.900.003.500.00-12118.34%
PCLN170825C023400002017-07-28 11:58PM EDT2,340.001.300.003.300.00-11118.95%
PCLN170825C023500002017-08-08 3:03PM EDT2,350.001.230.002.300.00-1313114.55%
PCLN170825C023600002017-07-28 11:58PM EDT2,360.001.150.002.950.00-11120.19%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825P014600002017-08-21 3:56PM EDT1,460.000.050.000.10-0.05-50.00%2167.77%
PCLN170825P014700002017-08-21 9:47PM EDT1,470.000.050.000.100.00-5065.63%
PCLN170825P014900002017-08-21 9:47PM EDT1,490.000.050.050.100.00-34064.06%
PCLN170825P015000002017-08-21 3:49PM EDT1,500.000.100.000.10-1.30-92.86%192159.77%
PCLN170825P015400002017-08-21 9:47PM EDT1,540.000.100.100.150.00-160056.64%
PCLN170825P015800002017-07-21 11:54PM EDT1,580.001.350.003.100.00-1168.12%
PCLN170825P015900002017-08-17 10:28AM EDT1,590.000.600.001.350.00-2557.13%
PCLN170825P016000002017-08-17 12:16PM EDT1,600.000.600.101.000.00-51553.03%
PCLN170825P016100002017-07-18 9:30AM EDT1,610.003.270.003.400.00-2260.91%
PCLN170825P016200002017-07-21 3:47PM EDT1,620.001.640.003.50-3.30-66.80%1158.45%
PCLN170825P016300002017-08-21 3:15PM EDT1,630.000.300.000.55-1.95-86.67%3445.80%
PCLN170825P016400002017-08-10 3:13PM EDT1,640.000.010.003.900.00-121854.01%
PCLN170825P016500002017-08-21 3:13PM EDT1,650.000.400.150.550.00-31440.97%
PCLN170825P016600002017-07-14 11:58PM EDT1,660.004.622.605.700.00-4257.43%
PCLN170825P016700002017-08-21 3:12PM EDT1,670.000.500.000.600.00-101736.62%
PCLN170825P016750002017-08-21 3:12PM EDT1,675.000.650.250.60-0.05-7.14%252835.40%
PCLN170825P016775002017-08-21 9:47PM EDT1,677.500.550.050.600.00-5034.79%
PCLN170825P016800002017-08-21 3:08PM EDT1,680.000.500.050.60-0.49-49.49%61534.18%
PCLN170825P016850002017-08-18 11:46PM EDT1,685.000.900.001.800.00-4440.45%
PCLN170825P016900002017-08-21 9:30AM EDT1,690.009.850.000.70+8.66+727.73%34032.54%
PCLN170825P016925002017-08-21 1:50PM EDT1,692.500.690.400.75-0.46-40.00%10332.30%
PCLN170825P016950002017-08-21 1:47PM EDT1,695.000.750.400.75-0.41-35.34%521531.67%
PCLN170825P016975002017-08-21 9:47PM EDT1,697.500.700.450.800.00-22031.40%
PCLN170825P017000002017-08-21 3:48PM EDT1,700.000.800.500.80-0.34-29.82%5511530.75%
PCLN170825P017050002017-08-21 9:47PM EDT1,705.001.000.550.900.00-19030.12%
PCLN170825P017075002017-08-18 11:46PM EDT1,707.502.020.302.150.00-101035.41%
PCLN170825P017100002017-08-21 3:02PM EDT1,710.000.860.650.95-0.74-46.25%374429.10%
PCLN170825P017125002017-08-21 9:38AM EDT1,712.501.000.701.00-1.15-53.49%201028.72%
PCLN170825P017150002017-08-21 3:50PM EDT1,715.000.800.701.05-1.36-62.96%41828.33%
PCLN170825P017175002017-08-21 9:47PM EDT1,717.501.000.801.150.00-10028.17%
PCLN170825P017200002017-08-21 3:13PM EDT1,720.001.760.801.20-0.13-6.88%613927.73%
PCLN170825P017225002017-08-21 9:54AM EDT1,722.501.000.951.30-0.10-9.09%40127.50%
PCLN170825P017275002017-08-21 9:59AM EDT1,727.501.051.101.50-0.90-46.15%171126.95%
PCLN170825P017300002017-08-21 3:33PM EDT1,730.001.401.201.60-0.62-30.69%1815326.62%
PCLN170825P017325002017-08-21 9:47PM EDT1,732.501.701.301.700.00-161026.27%
PCLN170825P017350002017-08-21 3:21PM EDT1,735.002.331.401.80+0.07+3.10%222925.89%
PCLN170825P017375002017-08-21 3:23PM EDT1,737.502.281.501.90-0.03-1.30%111725.48%
PCLN170825P017400002017-08-21 3:50PM EDT1,740.002.001.652.05-0.40-16.67%10716025.21%
PCLN170825P017425002017-08-21 9:47PM EDT1,742.502.391.752.200.00-5024.90%
PCLN170825P017450002017-08-21 3:52PM EDT1,745.002.071.952.35-1.83-46.92%213624.55%
PCLN170825P017475002017-08-21 3:15PM EDT1,747.503.822.052.55+2.07+118.29%1924.31%
PCLN170825P017500002017-08-21 3:57PM EDT1,750.002.252.402.60-0.82-26.71%22619023.63%
PCLN170825P017525002017-08-21 9:47PM EDT1,752.503.602.503.000.00-17023.82%
PCLN170825P017550002017-08-21 3:18PM EDT1,755.004.402.703.30-1.49-25.30%143523.69%
PCLN170825P017575002017-08-21 9:47PM EDT1,757.504.032.953.500.00-12023.26%
PCLN170825P017600002017-08-21 3:50PM EDT1,760.003.703.203.60-0.18-4.64%7311322.59%
PCLN170825P017625002017-08-21 10:40AM EDT1,762.503.153.504.10-3.31-51.24%11522.73%
PCLN170825P017650002017-08-21 3:31PM EDT1,765.004.003.804.50-0.70-14.89%1815122.59%
PCLN170825P017675002017-08-21 3:56PM EDT1,767.504.484.104.90-0.12-2.61%433322.38%
PCLN170825P017700002017-08-21 3:53PM EDT1,770.004.804.605.30-0.26-5.14%6314022.11%
PCLN170825P017725002017-08-21 3:56PM EDT1,772.505.385.005.70-0.21-3.76%341521.79%
PCLN170825P017750002017-08-21 3:53PM EDT1,775.005.605.506.30-0.50-8.20%1502021.74%
PCLN170825P017775002017-08-21 1:15PM EDT1,777.506.906.006.80+0.55+8.66%6921.46%
PCLN170825P017800002017-08-21 3:49PM EDT1,780.008.606.507.40+1.85+27.41%1589721.27%
PCLN170825P017825002017-08-21 3:19PM EDT1,782.5010.807.208.00+0.30+2.86%331821.01%
PCLN170825P017850002017-08-21 3:59PM EDT1,785.007.987.908.80+0.69+9.47%1344420.97%
PCLN170825P017875002017-08-21 3:48PM EDT1,787.509.508.609.50+3.51+58.60%772720.71%
PCLN170825P017900002017-08-21 3:57PM EDT1,790.009.389.3010.30+0.38+4.22%2058820.52%
PCLN170825P017925002017-08-21 3:57PM EDT1,792.509.8010.2011.30-0.40-3.92%515120.52%
PCLN170825P017950002017-08-21 3:58PM EDT1,795.0010.7011.1012.30-0.30-2.73%708920.44%
PCLN170825P017975002017-08-21 3:59PM EDT1,797.5011.8012.1013.30+0.80+7.27%531220.27%
PCLN170825P018000002017-08-21 3:59PM EDT1,800.0012.7713.1014.40+0.07+0.55%38423820.16%
PCLN170825P018025002017-08-21 2:09PM EDT1,802.5016.6914.3015.70+3.28+24.46%6820.22%
PCLN170825P018050002017-08-21 3:51PM EDT1,805.0015.5315.4016.90+1.73+12.54%39931720.06%
PCLN170825P018075002017-08-21 3:53PM EDT1,807.5016.5016.6018.30+3.70+28.91%1211520.08%
PCLN170825P018100002017-08-21 3:58PM EDT1,810.0017.5018.0019.70+1.50+9.38%11610320.02%
PCLN170825P018125002017-08-21 3:55PM EDT1,812.5020.5019.4021.20+3.26+18.91%706120.00%
PCLN170825P018150002017-08-21 3:52PM EDT1,815.0021.2020.9022.80+3.20+17.78%35232920.03%
PCLN170825P018175002017-08-21 3:28PM EDT1,817.5026.1022.5024.40+9.90+61.11%194219.98%
PCLN170825P018200002017-08-21 3:51PM EDT1,820.0023.5024.2026.20+2.80+13.53%828820.13%
PCLN170825P018225002017-08-21 12:16PM EDT1,822.5023.0026.0028.10+0.50+2.22%22420.36%
PCLN170825P018250002017-08-21 3:50PM EDT1,825.0035.1027.7029.90+10.37+41.93%32434320.36%
PCLN170825P018275002017-08-21 10:38AM EDT1,827.5024.6029.5031.70-0.65-2.57%105920.26%
PCLN170825P018300002017-08-21 3:27PM EDT1,830.0036.9831.4033.90+8.88+31.60%2115920.76%
PCLN170825P018325002017-08-21 3:33PM EDT1,832.5037.5033.4036.00+7.00+22.95%23421.05%
PCLN170825P018350002017-08-18 11:46PM EDT1,835.0029.5629.1032.300.00-21510.00%
PCLN170825P018375002017-08-18 1:58PM EDT1,837.5033.9530.9034.20+1.75+5.43%5540.00%
PCLN170825P018400002017-08-21 3:16PM EDT1,840.0049.0039.6042.40+14.85+43.48%211821.72%
PCLN170825P018425002017-08-18 9:50AM EDT1,842.5038.4034.1038.50+8.00+26.32%1510.00%
PCLN170825P018450002017-08-21 10:54AM EDT1,845.0033.1044.0046.60-3.90-10.54%58621.71%
PCLN170825P018475002017-08-18 10:21AM EDT1,847.5036.7038.1042.90+1.60+4.56%5350.00%
PCLN170825P018500002017-08-21 3:06PM EDT1,850.0054.1948.5051.60+12.21+29.09%4616423.33%
PCLN170825P018525002017-08-21 12:01PM EDT1,852.5046.6550.6053.90+3.15+7.24%21923.65%
PCLN170825P018550002017-08-21 3:10PM EDT1,855.0060.5052.8056.40+15.20+33.55%123124.43%
PCLN170825P018575002017-08-21 1:45PM EDT1,857.5059.0555.4058.50+9.95+20.26%22424.15%
PCLN170825P018600002017-08-21 3:50PM EDT1,860.0065.8557.6061.10+14.85+29.12%2113525.17%
PCLN170825P018625002017-08-17 10:33AM EDT1,862.5030.7051.0056.000.00-4200.00%
PCLN170825P018650002017-08-21 2:59PM EDT1,865.0067.8261.5066.00+33.17+95.73%23726.38%
PCLN170825P018675002017-08-21 2:35PM EDT1,867.5070.8064.0068.50+19.42+37.80%13427.11%
PCLN170825P018700002017-08-21 3:55PM EDT1,870.0067.4167.4070.40+8.56+14.55%158725.96%
PCLN170825P018725002017-08-16 10:26AM EDT1,872.5027.4260.5065.500.00-1180.00%
PCLN170825P018750002017-08-18 11:35AM EDT1,875.0060.0063.0068.00+4.95+8.99%5450.00%
PCLN170825P018775002017-08-16 10:26AM EDT1,877.5030.3765.0070.000.00-110.00%
PCLN170825P018800002017-08-21 3:55PM EDT1,880.0079.7976.5081.00+11.13+16.21%113630.69%
PCLN170825P018825002017-08-18 11:46PM EDT1,882.5060.1370.0075.000.00-50500.00%
PCLN170825P018850002017-08-21 3:19PM EDT1,885.0092.9881.0085.50+13.90+17.58%11130.40%
PCLN170825P018875002017-08-15 10:01AM EDT1,887.5031.6275.0080.000.00-490.00%
PCLN170825P018900002017-08-18 2:56PM EDT1,890.0079.7377.5082.00+11.68+17.16%70570.00%
PCLN170825P018925002017-08-17 9:56AM EDT1,892.5046.3580.0085.000.00-5460.00%
PCLN170825P018950002017-08-21 3:51PM EDT1,895.0093.2591.5096.00+11.26+13.73%35634.83%
PCLN170825P018975002017-08-14 3:04PM EDT1,897.5036.1584.5089.500.00-40410.00%
PCLN170825P019000002017-08-21 3:47PM EDT1,900.00101.3097.10100.60+14.30+16.44%64934.74%
PCLN170825P019025002017-08-18 11:46PM EDT1,902.5079.5589.5094.500.00-550.00%
PCLN170825P019050002017-08-18 10:58AM EDT1,905.0094.1892.0097.00+40.86+76.63%10240.00%
PCLN170825P019100002017-08-21 10:31AM EDT1,910.0098.86106.00110.50+24.42+32.80%13836.93%
PCLN170825P019125002017-08-11 5:11PM EDT1,912.5030.0060.0065.000.00-220.00%
PCLN170825P019150002017-08-21 9:30AM EDT1,915.00106.32111.00115.50+26.37+32.98%1738.19%
PCLN170825P019175002017-08-17 11:58AM EDT1,917.5084.16104.50109.500.00-120.00%
PCLN170825P019200002017-08-18 2:08PM EDT1,920.00111.42117.10120.50+4.08+3.80%13239.44%
PCLN170825P019225002017-08-11 5:11PM EDT1,922.5035.2068.5073.500.00-110.00%
PCLN170825P019250002017-08-18 9:50AM EDT1,925.00115.00112.00117.00+34.00+41.98%340.00%
PCLN170825P019275002017-08-11 5:11PM EDT1,927.5037.7073.0078.000.00-770.00%
PCLN170825P019300002017-08-16 2:51PM EDT1,930.0074.80117.00122.000.00-2120.00%
PCLN170825P019325002017-07-21 11:54PM EDT1,932.5036.6031.3034.600.00-110.00%
PCLN170825P019350002017-08-18 9:30AM EDT1,935.00125.70122.00127.00+45.34+56.42%170.00%
PCLN170825P019375002017-07-21 11:54PM EDT1,937.5045.8032.9036.100.00-110.00%
PCLN170825P019400002017-08-21 1:55PM EDT1,940.00141.70137.10140.50+10.86+8.30%21044.35%
PCLN170825P019450002017-08-09 9:30AM EDT1,945.0052.0089.0094.000.00-100.00%
PCLN170825P019475002017-08-16 1:20PM EDT1,947.5087.00134.50139.500.00-220.00%
PCLN170825P019500002017-08-16 1:20PM EDT1,950.0089.50137.00142.000.00-2390.00%
PCLN170825P019575002017-08-16 12:01PM EDT1,957.50100.05144.50149.500.00-550.00%
PCLN170825P019600002017-08-21 12:28PM EDT1,960.00153.00156.00160.50+13.33+9.54%12349.11%
PCLN170825P019625002017-08-11 5:11PM EDT1,962.50116.00106.00111.00+45.50+64.54%120.00%
PCLN170825P019650002017-08-16 1:10PM EDT1,965.00102.45152.00157.000.00-160.00%
PCLN170825P019675002017-08-04 11:58PM EDT1,967.5026.8724.0028.000.00-300.00%
PCLN170825P019700002017-08-15 10:31AM EDT1,970.00106.46157.00162.000.00-380.00%
PCLN170825P019725002017-08-11 5:11PM EDT1,972.5085.00115.50120.500.00-110.00%
PCLN170825P019750002017-08-11 10:56AM EDT1,975.00125.78118.00123.00+30.96+32.65%460.00%
PCLN170825P019800002017-08-18 3:21PM EDT1,980.00168.66167.00172.00+52.63+45.36%110.00%
PCLN170825P019825002017-08-15 3:52PM EDT1,982.50118.48169.50174.500.00-100.00%
PCLN170825P019875002017-07-31 9:54AM EDT1,987.5037.5833.3037.80-15.84-29.65%110.00%
PCLN170825P019900002017-08-18 3:45PM EDT1,990.00178.22177.00182.00+76.77+75.67%220.00%
PCLN170825P019950002017-08-16 10:03AM EDT1,995.00135.90182.00187.000.00-110.00%
PCLN170825P020000002017-08-17 10:01AM EDT2,000.00153.97187.00192.000.00-100.00%
PCLN170825P020050002017-08-11 5:11PM EDT2,005.0032.80148.00153.000.00-20200.00%
PCLN170825P020100002017-08-09 9:53AM EDT2,010.00119.45153.00158.000.00-1220.00%
PCLN170825P020150002017-08-11 5:11PM EDT2,015.00133.30158.00163.000.00-230.00%
PCLN170825P020200002017-08-09 10:48AM EDT2,020.00143.00163.00168.000.00-1330.00%
PCLN170825P020250002017-08-09 9:36AM EDT2,025.00116.38168.00173.000.00-400.00%
PCLN170825P020300002017-08-16 3:46PM EDT2,030.00174.64217.00222.000.00-110.00%
PCLN170825P020325002017-08-18 9:49AM EDT2,032.50222.90219.50224.50+180.70+428.20%100.00%
PCLN170825P020350002017-08-17 12:10PM EDT2,035.00202.63222.00227.000.00-110.00%
PCLN170825P020375002017-08-18 11:46PM EDT2,037.50205.07224.50229.500.00-100.00%
PCLN170825P020400002017-08-09 1:12PM EDT2,040.00141.01183.00188.000.00-1010.00%
PCLN170825P020425002017-08-11 5:11PM EDT2,042.50151.16185.50190.500.00-110.00%
PCLN170825P020450002017-08-14 3:02PM EDT2,045.00173.83232.00237.000.00-200.00%
PCLN170825P020500002017-08-09 12:14PM EDT2,050.00154.60193.00198.000.00-5180.00%
PCLN170825P020525002017-08-11 5:11PM EDT2,052.5053.00195.50200.500.00-110.00%
PCLN170825P020550002017-08-11 5:11PM EDT2,055.00204.22198.00203.000.00-100.00%
PCLN170825P020600002017-08-04 9:58AM EDT2,060.0066.6663.4068.00-6.10-8.38%440.00%
PCLN170825P020700002017-08-14 11:24AM EDT2,070.00203.50257.00262.000.00-100.00%
PCLN170825P020800002017-08-17 3:30PM EDT2,080.00264.29267.00272.000.00-200.00%
PCLN170825P020900002017-08-07 10:26AM EDT2,090.0081.0074.0079.00-3.67-4.33%120.00%
PCLN170825P021000002017-08-07 10:24AM EDT2,100.0088.3081.0086.00-13.70-13.43%130.00%
PCLN170825P021100002017-07-31 10:10AM EDT2,110.00112.82100.00104.00-17.43-13.38%440.00%
PCLN170825P021200002017-07-28 11:46PM EDT2,120.00118.79110.20119.000.00-330.00%
PCLN170825P021300002017-07-31 10:14AM EDT2,130.00127.04114.00119.00+5.76+4.75%110.00%
PCLN170825P021375002017-08-03 4:03PM EDT2,137.50131.00118.30127.500.00-110.00%
PCLN170825P021400002017-08-01 10:59AM EDT2,140.00133.00121.00129.500.00-110.00%
PCLN170825P021500002017-08-04 11:47AM EDT2,150.00133.51127.00132.00-7.47-5.30%220.00%
PCLN170825P021600002017-07-28 11:46PM EDT2,160.00145.23142.40151.000.00-330.00%
PCLN170825P021800002017-07-28 11:46PM EDT2,180.00169.50159.60167.800.00-100.00%
PCLN170825P021875002017-07-28 11:46PM EDT2,187.50176.10166.00174.700.00-100.00%
PCLN170825P021925002017-07-28 11:46PM EDT2,192.50180.50170.50179.200.00-100.00%