PCLN - The Priceline Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN171222C013800002017-11-10 11:52PM EST1,380.00284.50317.60326.500.00-110.00%
PCLN171222C014000002017-11-17 11:56PM EST1,400.00345.16349.00354.000.00-100.00%
PCLN171222C015000002017-12-07 6:21PM EST1,500.00217.87219.50224.000.00-200.00%
PCLN171222C015100002017-11-10 11:52PM EST1,510.00388.50190.30200.000.00-330.00%
PCLN171222C015300002017-11-10 11:52PM EST1,530.00369.00171.70181.000.00-110.00%
PCLN171222C015550002017-11-10 11:52PM EST1,555.00147.64150.30159.000.00-2120.00%
PCLN171222C015600002017-12-06 11:19AM EST1,560.00163.00160.00164.50+9.00+5.84%310.00%
PCLN171222C015650002017-12-18 9:52AM EST1,565.00210.00205.70211.40+55.44+35.87%1257.74%
PCLN171222C015700002017-11-10 11:52PM EST1,570.00145.44138.00145.300.00-340.00%
PCLN171222C015750002017-11-13 9:30AM EST1,575.00127.15176.00181.000.00-100.00%
PCLN171222C015800002017-11-10 11:52PM EST1,580.00135.73127.50136.500.00-340.00%
PCLN171222C015900002017-11-16 9:38AM EST1,590.00150.65161.50166.500.00-310.00%
PCLN171222C016000002017-12-11 2:53PM EST1,600.00116.57158.50163.500.00-230.00%
PCLN171222C016050002017-12-08 10:21AM EST1,605.00133.50124.60127.800.00-100.00%
PCLN171222C016100002017-11-28 10:14AM EST1,610.00154.50126.50131.50+31.72+25.83%560.00%
PCLN171222C016150002017-11-10 11:52PM EST1,615.0072.4099.00106.800.00-220.00%
PCLN171222C016200002017-12-15 3:50PM EST1,620.00140.40138.50143.50+36.81+35.53%160.00%
PCLN171222C016250002017-11-10 11:52PM EST1,625.0065.3091.1098.900.00-110.00%
PCLN171222C016300002017-12-05 11:08AM EST1,630.00111.3392.0097.00-3.22-2.81%220.00%
PCLN171222C016350002017-12-01 12:45PM EST1,635.00104.33104.50109.00-26.72-20.39%800.00%
PCLN171222C016400002017-11-29 3:31PM EST1,640.00105.3599.30103.20-13.77-11.56%390.00%
PCLN171222C016500002017-12-12 10:15AM EST1,650.0081.79108.50113.500.00-190.00%
PCLN171222C016550002017-11-10 11:52PM EST1,655.0068.1569.2077.600.00-320.00%
PCLN171222C016575002017-11-10 11:52PM EST1,657.5075.3068.3075.800.00-200.00%
PCLN171222C016600002017-12-08 10:19AM EST1,660.0075.0062.6066.90-4.79-6.00%1700.00%
PCLN171222C016650002017-11-27 10:46AM EST1,665.00111.36100.40108.90+15.69+16.40%220.00%
PCLN171222C016675002017-12-15 11:52PM EST1,667.5064.6091.5096.500.00-110.00%
PCLN171222C016700002017-12-18 9:46AM EST1,670.00100.98101.70109.60+32.98+48.50%92042.54%
PCLN171222C016750002017-12-18 9:46AM EST1,675.0096.0396.70105.20+39.58+70.12%91142.53%
PCLN171222C016775002017-12-07 6:21PM EST1,677.5040.4049.5054.400.00-200.00%
PCLN171222C016800002017-12-11 12:54PM EST1,680.0047.0679.0084.000.00-1170.00%
PCLN171222C016850002017-12-13 9:31AM EST1,685.0051.9074.0079.000.00-220.00%
PCLN171222C016875002017-12-15 11:52PM EST1,687.5079.0071.5076.500.00-4040.00%
PCLN171222C016900002017-12-06 10:46AM EST1,690.0043.9240.0044.50-23.16-34.53%2220.00%
PCLN171222C016950002017-12-14 9:42AM EST1,695.0058.7064.5069.500.00-1100.00%
PCLN171222C017000002017-12-18 9:35AM EST1,700.0074.5070.3076.60+10.25+15.95%116524.98%
PCLN171222C017025002017-12-15 11:52PM EST1,702.5063.8057.5062.500.00-110.00%
PCLN171222C017050002017-12-14 2:57PM EST1,705.0058.5055.0060.000.00-1140.00%
PCLN171222C017075002017-12-13 11:38AM EST1,707.5031.0053.0058.000.00-1100.00%
PCLN171222C017100002017-12-14 2:58PM EST1,710.0056.1051.0054.400.00-6310.00%
PCLN171222C017125002017-12-15 12:26PM EST1,712.5059.6748.3052.40+15.53+35.18%790.00%
PCLN171222C017150002017-12-13 2:48PM EST1,715.0029.2045.5050.500.00-14230.00%
PCLN171222C017175002017-12-13 11:49AM EST1,717.5023.6043.0048.000.00-680.00%
PCLN171222C017200002017-12-18 9:35AM EST1,720.0055.8252.5060.20+10.62+23.50%14428.06%
PCLN171222C017225002017-12-13 11:21AM EST1,722.5020.8039.0044.000.00-1130.00%
PCLN171222C017250002017-12-15 3:40PM EST1,725.0040.0037.7040.90-0.60-1.48%1190.00%
PCLN171222C017275002017-12-14 10:55AM EST1,727.5043.0035.5039.000.00-13220.00%
PCLN171222C017300002017-12-18 9:56AM EST1,730.0046.5043.5047.70-1.84-3.81%23719.64%
PCLN171222C017325002017-12-15 3:58PM EST1,732.5032.5031.5036.00-2.50-7.14%5120.00%
PCLN171222C017350002017-12-18 9:49AM EST1,735.0037.9040.2045.10+6.90+22.26%23722.73%
PCLN171222C017375002017-12-15 11:49AM EST1,737.5037.3627.0032.00+2.26+6.44%1050.00%
PCLN171222C017400002017-12-15 3:54PM EST1,740.0030.0025.8029.00-3.40-10.18%38870.00%
PCLN171222C017425002017-12-18 9:52AM EST1,742.5036.1032.5036.60+6.58+22.29%22318.34%
PCLN171222C017450002017-12-15 11:55AM EST1,745.0031.8422.4024.40+6.31+24.72%9410.00%
PCLN171222C017475002017-12-14 3:11PM EST1,747.5026.1020.6022.800.00-1780.00%
PCLN171222C017500002017-12-18 10:03AM EST1,750.0030.0026.6031.70+8.90+42.18%5645319.68%
PCLN171222C017525002017-12-18 9:52AM EST1,752.5025.8024.7028.50+7.30+39.46%82517.66%
PCLN171222C017550002017-12-18 9:59AM EST1,755.0024.7023.1026.20+3.06+14.14%186216.94%
PCLN171222C017575002017-12-18 9:52AM EST1,757.5024.0021.0024.10+3.50+17.07%15016.46%
PCLN171222C017600002017-12-18 9:52AM EST1,760.0021.5019.5022.50+6.99+48.17%912916.59%
PCLN171222C017625002017-12-18 9:42AM EST1,762.5019.0017.8021.10+2.55+15.50%22116.89%
PCLN171222C017650002017-12-18 9:52AM EST1,765.0019.0016.4019.70+5.59+41.69%109917.08%
PCLN171222C017675002017-12-18 9:57AM EST1,767.5017.5014.1017.60+2.00+12.90%44316.32%
PCLN171222C017700002017-12-18 10:00AM EST1,770.0014.3413.9016.50+4.69+48.60%15223916.72%
PCLN171222C017725002017-12-18 9:56AM EST1,772.5013.3512.4015.00+1.65+14.10%213816.54%
PCLN171222C017750002017-12-18 10:05AM EST1,775.0013.7413.5015.00+5.92+75.70%4014418.08%
PCLN171222C017775002017-12-18 9:56AM EST1,777.5011.279.4012.70+0.77+7.33%15516.76%
PCLN171222C017800002017-12-18 9:59AM EST1,780.0010.509.5011.00+4.10+64.06%9326516.07%
PCLN171222C017825002017-12-18 10:04AM EST1,782.5010.399.1012.00+0.26+2.57%31418.60%
PCLN171222C017850002017-12-18 9:43AM EST1,785.007.306.909.80-1.00-12.05%36017.12%
PCLN171222C017875002017-12-18 10:01AM EST1,787.507.506.708.60+1.04+16.10%31916.78%
PCLN171222C017900002017-12-18 10:01AM EST1,790.006.806.108.00+0.45+7.09%35917.12%
PCLN171222C017925002017-12-18 9:54AM EST1,792.506.204.907.90-0.61-8.96%74218.07%
PCLN171222C017950002017-12-18 9:38AM EST1,795.004.703.606.80+1.50+46.87%196317.61%
PCLN171222C017975002017-12-18 9:49AM EST1,797.503.603.107.20+0.75+26.32%73219.17%
PCLN171222C018000002017-12-18 10:06AM EST1,800.005.504.705.50+2.82+105.22%17749717.66%
PCLN171222C018025002017-12-18 9:47AM EST1,802.503.301.805.10+0.10+3.12%32117.96%
PCLN171222C018050002017-12-18 9:52AM EST1,805.003.001.805.30+0.91+43.54%35419.17%
PCLN171222C018075002017-12-15 11:53PM EST1,807.503.801.203.500.00-3416.99%
PCLN171222C018100002017-12-18 9:53AM EST1,810.002.702.003.10+0.85+45.95%5637517.03%
PCLN171222C018125002017-12-15 11:53PM EST1,812.502.401.153.100.00-407917.80%
PCLN171222C018150002017-12-18 10:03AM EST1,815.002.451.403.90+0.40+19.51%286220.12%
PCLN171222C018175002017-12-18 9:54AM EST1,817.502.151.153.80+1.50+230.77%151120.71%
PCLN171222C018200002017-12-18 9:58AM EST1,820.002.000.702.95+0.45+29.03%218319.75%
PCLN171222C018225002017-12-18 10:03AM EST1,822.502.000.103.20-0.02-0.99%57921.01%
PCLN171222C018250002017-12-18 9:32AM EST1,825.001.300.453.00-0.37-22.16%13921.31%
PCLN171222C018300002017-12-15 3:26PM EST1,830.001.080.051.35-0.32-22.86%533118.32%
PCLN171222C018325002017-12-15 11:53PM EST1,832.501.500.003.000.00-4023.43%
PCLN171222C018350002017-12-11 3:59PM EST1,835.000.450.052.950.00-3524.01%
PCLN171222C018375002017-12-15 11:53PM EST1,837.500.740.002.300.00-2223.04%
PCLN171222C018400002017-12-18 9:30AM EST1,840.001.100.302.70-0.83-43.01%13724.75%
PCLN171222C018425002017-12-15 11:53PM EST1,842.500.400.002.950.00-6626.06%
PCLN171222C018450002017-11-29 2:07PM EST1,845.002.702.453.40-5.93-68.71%1327.84%
PCLN171222C018500002017-12-15 1:02PM EST1,850.001.000.002.65+0.15+17.65%33627.26%
PCLN171222C018550002017-11-24 11:01AM EST1,855.003.363.104.60-1.49-30.72%2233.37%
PCLN171222C018600002017-12-15 2:37PM EST1,860.000.650.051.85+0.05+8.33%52227.31%
PCLN171222C018650002017-12-15 11:07AM EST1,865.001.020.001.65-1.23-54.67%2527.77%
PCLN171222C018700002017-12-18 9:51AM EST1,870.000.400.051.35-0.10-20.00%812927.71%
PCLN171222C018750002017-12-18 9:49AM EST1,875.000.300.052.35-1.78-85.58%40332.58%
PCLN171222C018800002017-12-18 10:00AM EST1,880.000.300.002.40-0.20-40.00%402333.94%
PCLN171222C018850002017-11-28 3:48PM EST1,885.001.000.002.15-1.30-56.52%1234.25%
PCLN171222C018875002017-11-28 9:33AM EST1,887.501.800.352.00-0.31-14.69%3234.27%
PCLN171222C018900002017-12-14 11:05AM EST1,890.000.780.002.150.00-51735.40%
PCLN171222C018925002017-11-10 11:52PM EST1,892.5010.002.306.400.00-1147.74%
PCLN171222C018950002017-11-30 2:52PM EST1,895.001.430.001.650.00-1334.53%
PCLN171222C018975002017-11-30 2:52PM EST1,897.500.950.001.600.00-1334.86%
PCLN171222C019000002017-12-18 9:53AM EST1,900.000.400.051.50+0.06+17.65%103534.94%
PCLN171222C019025002017-11-10 11:52PM EST1,902.509.201.855.900.00-1149.24%
PCLN171222C019050002017-11-28 10:40AM EST1,905.000.700.001.50-0.69-49.64%3936.01%
PCLN171222C019075002017-11-27 12:01PM EST1,907.500.860.002.20-0.88-50.57%1239.55%
PCLN171222C019100002017-12-15 3:50PM EST1,910.000.410.050.85-0.19-31.67%201233.40%
PCLN171222C019125002017-11-30 2:52PM EST1,912.500.750.001.350.00-1236.84%
PCLN171222C019150002017-12-15 3:36PM EST1,915.000.350.051.25+0.05+16.67%71536.82%
PCLN171222C019175002017-11-28 9:35AM EST1,917.501.220.001.00-0.09-6.87%3235.86%
PCLN171222C019200002017-12-15 3:45PM EST1,920.000.200.100.80+0.15+300.00%82035.00%
PCLN171222C019250002017-11-28 9:59AM EST1,925.001.020.001.05-0.26-20.31%1137.66%
PCLN171222C019275002017-11-28 9:55AM EST1,927.500.960.000.90-0.52-35.14%2137.15%
PCLN171222C019300002017-11-28 9:50AM EST1,930.000.830.000.95-0.81-49.39%1337.98%
PCLN171222C019325002017-12-15 11:53PM EST1,932.500.500.050.500.00-10034.74%
PCLN171222C019375002017-12-15 3:26PM EST1,937.500.110.052.45-1.09-90.83%4147.14%
PCLN171222C019400002017-12-04 1:04PM EST1,940.000.260.001.05-0.38-59.38%1440.58%
PCLN171222C019475002017-12-15 2:56PM EST1,947.500.530.002.35+0.02+3.92%1148.87%
PCLN171222C019500002017-12-04 1:04PM EST1,950.000.250.000.50-0.52-67.53%1537.84%
PCLN171222C019525002017-12-01 11:49PM EST1,952.500.500.000.750.00-83040.69%
PCLN171222C019550002017-12-15 11:53PM EST1,955.000.520.002.350.00-1050.45%
PCLN171222C019600002017-12-15 2:46PM EST1,960.000.350.000.40-0.15-30.00%1238.36%
PCLN171222C019700002017-11-27 10:55AM EST1,970.000.680.000.50-0.61-47.29%2341.31%
PCLN171222C019800002017-11-27 10:55AM EST1,980.000.600.000.50+0.13+27.66%1142.99%
PCLN171222C019850002017-12-15 11:53PM EST1,985.000.380.001.000.00-4048.66%
PCLN171222C019900002017-12-14 1:16PM EST1,990.000.430.001.000.00-12149.56%
PCLN171222C020000002017-12-15 2:52PM EST2,000.000.450.051.00+0.30+200.00%143451.36%
PCLN171222C020100002017-11-27 10:17AM EST2,010.000.750.001.20-33.98-97.84%1154.71%
PCLN171222C020200002017-11-27 10:18AM EST2,020.000.760.001.45-0.44-36.67%1352.30%
PCLN171222C020500002017-12-15 1:19PM EST2,050.000.150.052.30-0.15-50.00%2261.60%
PCLN171222C020600002017-12-15 2:26PM EST2,060.000.080.052.25-0.52-86.67%1363.11%
PCLN171222C020700002017-12-18 9:57AM EST2,070.000.080.050.50-0.45-84.91%145353.47%
PCLN171222C020800002017-11-27 10:04AM EST2,080.000.550.001.00-18.66-97.14%1259.13%
PCLN171222C020900002017-12-15 12:28PM EST2,090.001.950.000.10-2.76-58.60%3550.59%
PCLN171222C021000002017-11-27 10:03AM EST2,100.000.500.000.50-16.41-97.04%1157.18%
PCLN171222C021600002017-12-15 11:43AM EST2,160.001.220.002.25+0.57+87.69%3379.27%
PCLN171222C021900002017-11-10 11:52PM EST2,190.007.830.005.000.00-202095.08%
PCLN171222C022300002017-12-07 10:19AM EST2,230.004.570.005.00+4.21+1,169.44%33101.70%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN171222P013000002017-12-15 11:53PM EST1,300.000.710.000.100.00-1087.30%
PCLN171222P013500002017-12-15 11:53PM EST1,350.000.050.002.350.00-300109.69%
PCLN171222P013700002017-12-15 11:53PM EST1,370.000.050.052.400.00-20105.18%
PCLN171222P013800002017-12-15 11:53PM EST1,380.000.070.052.250.00-180101.64%
PCLN171222P013900002017-12-15 11:53PM EST1,390.000.050.050.200.00-21075.98%
PCLN171222P014300002017-12-15 11:53PM EST1,430.000.100.052.350.00-10189.58%
PCLN171222P014400002017-12-15 11:53PM EST1,440.000.100.052.350.00-2187.09%
PCLN171222P014500002017-12-06 2:57PM EST1,450.000.200.000.50-0.91-81.98%31368.85%
PCLN171222P014600002017-11-10 11:54PM EST1,460.002.901.205.200.00-4097.17%
PCLN171222P014700002017-11-29 11:08AM EST1,470.000.560.001.15-0.43-43.43%1271.63%
PCLN171222P014800002017-11-10 11:54PM EST1,480.003.802.005.800.00-1195.24%
PCLN171222P014900002017-12-15 3:49PM EST1,490.000.250.050.40-0.75-75.00%102059.72%
PCLN171222P015000002017-12-18 9:56AM EST1,500.000.050.050.10-0.45-90.00%1291851.37%
PCLN171222P015050002017-11-29 3:46PM EST1,505.000.500.000.75-0.20-28.57%1160.25%
PCLN171222P015100002017-12-15 1:59PM EST1,510.000.290.050.40-0.29-50.00%12755.66%
PCLN171222P015200002017-12-04 3:39PM EST1,520.000.640.001.85-1.06-62.35%2264.67%
PCLN171222P015250002017-11-10 11:54PM EST1,525.007.014.308.200.00-2291.65%
PCLN171222P015300002017-12-08 2:22PM EST1,530.000.620.001.10-0.16-20.51%91757.79%
PCLN171222P015350002017-12-15 3:45PM EST1,535.000.200.052.50-0.30-60.00%1364.37%
PCLN171222P015400002017-12-04 3:53PM EST1,540.001.000.002.60+0.20+25.00%5463.35%
PCLN171222P015450002017-12-15 2:39PM EST1,545.000.500.050.55-0.50-50.00%3850.29%
PCLN171222P015500002017-12-15 2:05PM EST1,550.000.500.052.60-0.50-50.00%24861.10%
PCLN171222P015550002017-12-04 10:12AM EST1,555.001.160.101.50+0.16+16.00%4855.20%
PCLN171222P015600002017-12-15 3:50PM EST1,560.001.300.052.50+0.15+13.04%122558.26%
PCLN171222P015650002017-11-21 3:59PM EST1,565.000.780.002.700.00-21357.61%
PCLN171222P015700002017-12-07 2:52PM EST1,570.000.690.001.55-0.40-36.70%2451.51%
PCLN171222P015725002017-12-15 11:53PM EST1,572.500.500.002.550.00-1155.23%
PCLN171222P015750002017-12-18 10:03AM EST1,575.000.100.102.55-0.55-84.62%5254.98%
PCLN171222P015775002017-12-15 11:53PM EST1,577.500.700.002.450.00-2253.64%
PCLN171222P015800002017-12-11 2:46PM EST1,580.000.800.002.450.00-173453.03%
PCLN171222P015850002017-12-11 2:39PM EST1,585.000.750.002.500.00-1452.00%
PCLN171222P015875002017-12-15 11:53PM EST1,587.500.750.002.550.00-1151.58%
PCLN171222P015900002017-12-11 2:38PM EST1,590.000.800.002.550.00-15850.98%
PCLN171222P015950002017-12-15 3:03PM EST1,595.000.750.002.45-0.93-55.36%11356.35%
PCLN171222P015975002017-12-15 11:53PM EST1,597.500.450.002.500.00-8055.92%
PCLN171222P016000002017-12-15 3:16PM EST1,600.000.600.051.35+0.20+50.00%116249.04%
PCLN171222P016050002017-12-12 1:25PM EST1,605.001.300.002.500.00-11853.92%
PCLN171222P016100002017-12-15 3:50PM EST1,610.001.350.052.50+0.85+170.00%129152.58%
PCLN171222P016125002017-12-08 11:52PM EST1,612.501.380.052.100.00-3050.06%
PCLN171222P016150002017-12-05 9:36AM EST1,615.002.680.003.20+1.36+103.03%11954.11%
PCLN171222P016175002017-12-05 12:56PM EST1,617.502.650.002.65-14.52-84.57%61451.22%
PCLN171222P016200002017-12-11 10:30AM EST1,620.001.580.002.550.00-32350.12%
PCLN171222P016225002017-12-08 11:52PM EST1,622.500.950.202.400.00-3048.80%
PCLN171222P016250002017-12-05 12:56PM EST1,625.003.000.103.70+0.13+4.53%63353.12%
PCLN171222P016275002017-12-15 11:53PM EST1,627.501.100.002.550.00-5548.10%
PCLN171222P016300002017-12-15 9:35AM EST1,630.001.330.002.60+0.83+166.00%16847.63%
PCLN171222P016325002017-12-15 10:20AM EST1,632.501.300.002.60-0.69-34.67%2846.95%
PCLN171222P016350002017-12-15 9:50AM EST1,635.001.380.002.60-0.24-14.81%41046.28%
PCLN171222P016375002017-11-17 11:58PM EST1,637.5011.505.108.000.00-1157.74%
PCLN171222P016400002017-12-15 10:20AM EST1,640.001.690.002.65-0.71-29.58%22245.12%
PCLN171222P016425002017-12-08 2:23PM EST1,642.502.850.053.40-0.25-8.06%8347.13%
PCLN171222P016450002017-12-12 3:29PM EST1,645.001.880.002.600.00-115443.57%
PCLN171222P016475002017-12-05 12:56PM EST1,647.504.501.905.50+1.02+29.31%111251.89%
PCLN171222P016500002017-12-15 3:44PM EST1,650.000.600.152.65-0.40-40.00%5612042.39%
PCLN171222P016525002017-12-13 2:03PM EST1,652.501.140.002.600.00-1641.52%
PCLN171222P016550002017-12-15 9:50AM EST1,655.001.450.002.70+0.40+38.10%42341.21%
PCLN171222P016575002017-12-07 11:08AM EST1,657.509.503.006.80+2.90+43.94%4151.99%
PCLN171222P016600002017-12-18 9:52AM EST1,660.001.170.002.15+0.27+30.00%68337.79%
PCLN171222P016625002017-12-15 3:38PM EST1,662.500.840.052.75-0.70-45.45%2539.31%
PCLN171222P016650002017-12-15 3:38PM EST1,665.000.910.102.10-2.29-71.56%33436.26%
PCLN171222P016675002017-11-21 9:30AM EST1,667.505.203.906.600.00-1048.30%
PCLN171222P016700002017-12-15 2:17PM EST1,670.000.900.051.80-1.00-52.63%34433.75%
PCLN171222P016725002017-12-13 11:24AM EST1,672.502.220.001.900.00-101233.49%
PCLN171222P016750002017-12-18 9:52AM EST1,675.001.290.002.20-0.04-3.01%45333.95%
PCLN171222P016775002017-12-18 10:03AM EST1,677.501.130.002.85-2.64-70.03%101835.44%
PCLN171222P016800002017-12-15 10:43AM EST1,680.000.800.102.85-0.46-36.51%13634.74%
PCLN171222P016825002017-12-13 11:24AM EST1,682.503.230.003.000.00-102434.49%
PCLN171222P016850002017-12-18 9:37AM EST1,685.000.700.050.65-0.20-22.22%403424.29%
PCLN171222P016875002017-12-18 9:39AM EST1,687.500.300.000.65-2.51-89.32%31023.72%
PCLN171222P016900002017-12-18 10:02AM EST1,690.000.650.050.65-0.65-50.00%606323.15%
PCLN171222P016925002017-12-18 9:45AM EST1,692.500.650.100.95-10.05-93.93%20324.25%
PCLN171222P016950002017-12-18 9:49AM EST1,695.000.700.001.55-1.06-60.23%464826.23%
PCLN171222P016975002017-12-14 2:30PM EST1,697.502.100.053.300.00-102830.96%
PCLN171222P017000002017-12-18 9:30AM EST1,700.002.570.402.25+1.24+93.23%316427.27%
PCLN171222P017025002017-12-15 2:51PM EST1,702.501.301.002.50-1.35-50.94%92127.31%
PCLN171222P017050002017-12-18 9:38AM EST1,705.000.400.301.60-2.45-85.96%24023.77%
PCLN171222P017075002017-12-15 2:59PM EST1,707.501.561.202.70-3.54-69.41%3926.42%
PCLN171222P017100002017-12-18 9:35AM EST1,710.001.160.001.70-2.32-66.67%16122.77%
PCLN171222P017125002017-12-15 2:05PM EST1,712.501.751.602.90-1.87-51.66%309025.48%
PCLN171222P017150002017-12-18 9:37AM EST1,715.001.560.001.85-1.94-55.43%72821.87%
PCLN171222P017175002017-12-18 10:02AM EST1,717.501.171.603.30-2.13-64.55%11124.93%
PCLN171222P017200002017-12-18 9:52AM EST1,720.001.200.401.85-1.60-57.14%76020.48%
PCLN171222P017225002017-12-18 10:02AM EST1,722.501.412.154.60-3.37-70.50%19426.12%
PCLN171222P017250002017-12-15 3:57PM EST1,725.003.422.755.10+0.42+14.00%404426.25%
PCLN171222P017275002017-12-18 9:39AM EST1,727.501.810.552.65-13.99-88.54%11820.36%
PCLN171222P017300002017-12-18 9:37AM EST1,730.002.480.752.95-4.02-61.85%28220.27%
PCLN171222P017325002017-12-15 3:45PM EST1,732.505.054.106.20-0.95-15.83%112025.58%
PCLN171222P017350002017-12-15 3:53PM EST1,735.004.854.807.20-1.07-18.07%273626.31%
PCLN171222P017375002017-12-18 9:46AM EST1,737.503.281.254.10-4.72-59.00%204720.13%
PCLN171222P017400002017-12-18 9:52AM EST1,740.003.001.504.70-3.50-53.85%2814720.33%
PCLN171222P017425002017-12-18 10:03AM EST1,742.503.676.408.20-4.03-52.34%2824.95%
PCLN171222P017450002017-12-15 3:53PM EST1,745.007.046.909.00-0.64-8.33%952225.11%
PCLN171222P017475002017-12-18 9:49AM EST1,747.505.003.906.00-3.20-39.02%261919.67%
PCLN171222P017500002017-12-18 10:00AM EST1,750.005.254.406.00-4.25-44.74%8327218.69%
PCLN171222P017525002017-12-18 9:39AM EST1,752.505.404.206.30-5.18-48.96%11318.14%
PCLN171222P017550002017-12-18 9:54AM EST1,755.006.604.508.30-2.87-30.31%33719.91%
PCLN171222P017575002017-12-18 9:59AM EST1,757.507.605.507.30-6.07-44.40%22417.46%
PCLN171222P017600002017-12-18 10:05AM EST1,760.007.007.008.20-6.24-47.13%3718917.56%
PCLN171222P017625002017-12-15 3:56PM EST1,762.5013.9014.1016.20-1.60-10.32%181926.52%
PCLN171222P017650002017-12-18 9:52AM EST1,765.008.607.109.60-6.60-43.42%56717.00%
PCLN171222P017675002017-12-18 9:42AM EST1,767.5011.509.5012.30-2.84-19.80%93119.08%
PCLN171222P017700002017-12-18 10:06AM EST1,770.009.609.1011.10-8.10-45.76%94116.27%
PCLN171222P017725002017-12-18 9:53AM EST1,772.5011.1711.3014.80-3.97-26.22%6219.36%
PCLN171222P017750002017-12-18 10:04AM EST1,775.0013.2211.5014.60-6.78-33.90%32317.64%
PCLN171222P017775002017-12-18 10:00AM EST1,777.5016.0114.1017.60-1.79-10.06%11019.70%
PCLN171222P017800002017-12-15 3:55PM EST1,780.0024.1824.7027.20-1.82-7.00%252229.69%
PCLN171222P017825002017-12-14 12:28PM EST1,782.5023.8025.7029.600.00-1230.94%
PCLN171222P017850002017-12-18 9:52AM EST1,785.0021.0018.7021.40-6.54-23.75%3019.16%
PCLN171222P017900002017-12-18 9:55AM EST1,790.0023.0520.0023.80-10.95-32.21%31418.21%
PCLN171222P017925002017-12-15 11:53PM EST1,792.5031.0033.5037.600.00-4433.62%
PCLN171222P017950002017-12-15 2:58PM EST1,795.0031.2536.4039.40-19.60-38.54%34233.96%
PCLN171222P017975002017-12-15 11:53PM EST1,797.5034.9038.4041.800.00-6635.01%
PCLN171222P018000002017-12-18 9:46AM EST1,800.0032.5028.7032.60-3.80-10.47%13920.76%
PCLN171222P018025002017-12-15 10:03AM EST1,802.5036.0042.9046.20-3.00-7.69%1236.55%
PCLN171222P018050002017-12-15 11:53PM EST1,805.0041.3545.3049.500.00-16338.69%
PCLN171222P018075002017-12-15 11:53PM EST1,807.5043.3046.5051.500.00-1139.15%
PCLN171222P018100002017-12-15 12:41PM EST1,810.0042.5149.0054.00-2.99-6.57%2640.23%
PCLN171222P018150002017-12-15 3:06PM EST1,815.0048.5953.5058.50-21.54-30.71%10341.69%
PCLN171222P018200002017-12-15 1:17PM EST1,820.0049.6558.5063.50-39.04-44.02%6243.76%
PCLN171222P018250002017-12-15 1:31PM EST1,825.0051.6063.5068.50-13.73-21.02%5145.77%
PCLN171222P018300002017-12-15 10:35AM EST1,830.0063.8768.5073.50-0.26-0.41%1447.75%
PCLN171222P018350002017-11-27 3:12PM EST1,835.0073.9873.9078.90-13.09-15.03%1150.24%
PCLN171222P018400002017-12-15 10:35AM EST1,840.0074.2478.5083.50+0.59+0.80%1251.58%
PCLN171222P018500002017-12-15 3:05PM EST1,850.0083.0988.0093.00-26.57-24.23%1350.85%
PCLN171222P018550002017-11-24 12:06PM EST1,855.0099.1695.50100.50-116.09-53.93%1156.35%
PCLN171222P018600002017-11-10 9:45AM EST1,860.00157.80162.70172.00+37.80+31.50%12141.73%
PCLN171222P018700002017-11-10 9:47AM EST1,870.00166.59171.90181.00+111.65+203.22%11144.96%
PCLN171222P018800002017-12-04 10:49AM EST1,880.00151.50152.70162.10+33.92+28.85%14112.52%
PCLN171222P018850002017-11-17 11:58PM EST1,885.00196.10134.50139.500.00-3380.12%
PCLN171222P018900002017-11-07 9:44AM EST1,890.00180.73190.90200.000.00-12152.13%
PCLN171222P018925002017-11-10 11:54PM EST1,892.50245.01193.10202.500.00-21152.97%
PCLN171222P018950002017-11-07 9:30AM EST1,895.00160.90195.50205.000.00-11153.93%
PCLN171222P018975002017-11-10 11:54PM EST1,897.50255.75198.00207.500.00-21154.94%
PCLN171222P019000002017-12-15 12:06PM EST1,900.00129.69138.00143.00-12.66-8.89%1167.33%
PCLN171222P019025002017-11-03 10:56PM EST1,902.5065.4970.4076.500.00-110.00%
PCLN171222P019100002017-12-07 9:45AM EST1,910.00217.48187.50192.00+75.18+52.83%12127.17%
PCLN171222P019150002017-11-22 3:51PM EST1,915.00157.37153.50158.500.00-3172.79%
PCLN171222P019175002017-12-15 11:53PM EST1,917.50172.50155.50160.500.00-1172.67%
PCLN171222P019200002017-12-15 3:50PM EST1,920.00158.39158.00163.00+80.02+102.11%1173.43%
PCLN171222P019250002017-11-29 11:30AM EST1,925.00196.00189.00194.00+40.00+25.64%22114.71%
PCLN171222P019275002017-11-10 11:55PM EST1,927.50216.76227.20236.500.00-2020165.62%
PCLN171222P019300002017-12-15 10:32AM EST1,930.00162.10168.00173.00-75.40-31.75%1276.38%
PCLN171222P019375002017-11-03 10:56PM EST1,937.5088.1090.3095.500.00-200.00%
PCLN171222P019400002017-12-15 3:50PM EST1,940.00178.82178.00183.00+89.34+99.84%1179.29%
PCLN171222P019450002017-11-07 10:30AM EST1,945.00239.20244.30253.500.00-13171.65%
PCLN171222P019600002017-11-10 11:55PM EST1,960.00112.70259.00268.500.00-10176.96%
PCLN171222P020100002017-12-12 1:05PM EST2,010.00281.50248.00253.000.00-1098.41%
PCLN171222P020200002017-11-10 11:55PM EST2,020.00146.63318.50328.000.00-11197.13%
PCLN171222P020300002017-11-10 11:55PM EST2,030.00160.50328.50338.000.00-10200.43%
PCLN171222P022400002017-11-10 11:55PM EST2,240.00583.90538.50548.000.00-10261.73%