Stocks To Watch
Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood
CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN170825C01470000 | 2017-07-31 5:21PM EDT | 1,470.00 | 546.80 | 558.00 | 563.00 | 0.00 | - | 1 | 0 | 305.26% |
| PCLN170825C01500000 | 2017-07-31 5:21PM EDT | 1,500.00 | 516.70 | 528.00 | 533.00 | 0.00 | - | 1 | 0 | 292.19% |
| PCLN170825C01640000 | 2017-07-21 11:51PM EDT | 1,640.00 | 340.00 | 357.50 | 362.50 | 0.00 | - | 1 | 1 | 204.35% |
| PCLN170825C01660000 | 2017-08-11 5:08PM EDT | 1,660.00 | 193.50 | 194.50 | 199.50 | 0.00 | - | 1 | 0 | 34.03% |
| PCLN170825C01690000 | 2017-08-11 5:08PM EDT | 1,690.00 | 337.00 | 165.00 | 170.00 | 0.00 | - | 1 | 1 | 31.89% |
| PCLN170825C01700000 | 2017-08-11 5:08PM EDT | 1,700.00 | 153.95 | 155.00 | 160.00 | 0.00 | - | 1 | 0 | 30.24% |
| PCLN170825C01730000 | 2017-07-19 12:32PM EDT | 1,730.00 | 275.00 | 270.00 | 275.00 | 0.00 | - | 4 | 2 | 170.84% |
| PCLN170825C01800000 | 2017-08-14 3:56PM EDT | 1,800.00 | 80.50 | 59.50 | 64.00 | 0.00 | - | 40 | 24 | 19.97% |
| PCLN170825C01802500 | 2017-08-16 11:48AM EDT | 1,802.50 | 74.60 | 59.70 | 62.10 | 0.00 | - | 1 | 1 | 20.17% |
| PCLN170825C01815000 | 2017-08-16 11:48AM EDT | 1,815.00 | 56.00 | 49.10 | 50.90 | 0.00 | - | 2 | 1 | 18.70% |
| PCLN170825C01820000 | 2017-08-16 11:33AM EDT | 1,820.00 | 43.90 | 44.20 | 46.70 | 0.00 | - | 2 | 25 | 18.29% |
| PCLN170825C01825000 | 2017-08-16 11:48AM EDT | 1,825.00 | 39.90 | 39.00 | 42.40 | 0.00 | - | 1 | 26 | 17.68% |
| PCLN170825C01827500 | 2017-08-03 10:01AM EDT | 1,827.50 | 196.00 | 202.10 | 212.00 | +10.46 | +5.64% | 10 | 10 | 157.43% |
| PCLN170825C01830000 | 2017-08-14 12:32PM EDT | 1,830.00 | 47.90 | 36.20 | 38.50 | 0.00 | - | 1 | 40 | 17.36% |
| PCLN170825C01835000 | 2017-08-11 5:08PM EDT | 1,835.00 | 41.22 | 36.70 | 41.30 | 0.00 | - | 1 | 1 | 22.86% |
| PCLN170825C01840000 | 2017-08-11 3:59PM EDT | 1,840.00 | 35.50 | 33.50 | 38.00 | -1.00 | -2.74% | 5 | 33 | 22.66% |
| PCLN170825C01845000 | 2017-08-16 10:33AM EDT | 1,845.00 | 27.16 | 25.50 | 27.00 | -17.97 | -39.82% | 2 | 3 | 15.87% |
| PCLN170825C01847500 | 2017-08-14 10:17AM EDT | 1,847.50 | 36.00 | 23.90 | 25.30 | 0.00 | - | 1 | 1 | 15.69% |
| PCLN170825C01850000 | 2017-08-16 10:44AM EDT | 1,850.00 | 24.55 | 22.20 | 23.70 | -4.15 | -14.46% | 3 | 48 | 15.56% |
| PCLN170825C01852500 | 2017-08-16 11:33AM EDT | 1,852.50 | 30.20 | 20.70 | 22.30 | 0.00 | - | 4 | 2 | 15.55% |
| PCLN170825C01855000 | 2017-08-16 11:33AM EDT | 1,855.00 | 19.26 | 19.30 | 20.70 | -15.84 | -45.13% | 62 | 13 | 15.34% |
| PCLN170825C01857500 | 2017-08-16 11:25AM EDT | 1,857.50 | 18.80 | 18.20 | 20.00 | -3.77 | -16.70% | 4 | 3 | 15.82% |
| PCLN170825C01860000 | 2017-08-16 11:43AM EDT | 1,860.00 | 17.50 | 16.80 | 18.00 | -3.40 | -16.27% | 22 | 34 | 15.19% |
| PCLN170825C01862500 | 2017-08-16 10:16AM EDT | 1,862.50 | 16.85 | 15.60 | 16.90 | -2.24 | -11.73% | 20 | 11 | 15.26% |
| PCLN170825C01865000 | 2017-08-16 10:33AM EDT | 1,865.00 | 17.80 | 14.40 | 15.90 | -3.70 | -17.21% | 2 | 16 | 15.37% |
| PCLN170825C01867500 | 2017-08-16 10:07AM EDT | 1,867.50 | 13.52 | 13.20 | 14.20 | -7.48 | -35.62% | 1 | 24 | 14.85% |
| PCLN170825C01870000 | 2017-08-16 11:27AM EDT | 1,870.00 | 12.50 | 12.30 | 13.10 | -3.80 | -23.31% | 32 | 90 | 14.79% |
| PCLN170825C01872500 | 2017-08-16 10:07AM EDT | 1,872.50 | 12.30 | 11.20 | 12.50 | -8.72 | -41.48% | 2 | 3 | 15.10% |
| PCLN170825C01875000 | 2017-08-16 10:37AM EDT | 1,875.00 | 11.95 | 10.20 | 11.10 | -1.47 | -10.95% | 20 | 36 | 14.69% |
| PCLN170825C01877500 | 2017-08-16 11:38AM EDT | 1,877.50 | 9.47 | 9.40 | 10.50 | -5.84 | -38.15% | 2 | 8 | 14.92% |
| PCLN170825C01880000 | 2017-08-16 11:42AM EDT | 1,880.00 | 9.20 | 8.60 | 9.40 | -6.40 | -41.03% | 14 | 105 | 14.66% |
| PCLN170825C01882500 | 2017-08-14 12:39PM EDT | 1,882.50 | 15.58 | 7.80 | 8.80 | 0.00 | - | 10 | 17 | 14.81% |
| PCLN170825C01885000 | 2017-08-16 10:55AM EDT | 1,885.00 | 8.60 | 7.20 | 8.00 | -4.82 | -35.92% | 7 | 17 | 14.74% |
| PCLN170825C01887500 | 2017-08-15 3:16PM EDT | 1,887.50 | 12.37 | 6.40 | 7.20 | 0.00 | - | 9 | 11 | 14.61% |
| PCLN170825C01890000 | 2017-08-16 11:40AM EDT | 1,890.00 | 6.20 | 6.10 | 6.90 | -4.80 | -43.64% | 12 | 39 | 14.94% |
| PCLN170825C01892500 | 2017-08-14 12:54PM EDT | 1,892.50 | 11.80 | 4.90 | 6.00 | 0.00 | - | 9 | 10 | 14.62% |
| PCLN170825C01895000 | 2017-08-16 10:06AM EDT | 1,895.00 | 5.30 | 4.70 | 5.70 | -5.72 | -51.91% | 1 | 13 | 14.88% |
| PCLN170825C01900000 | 2017-08-16 11:41AM EDT | 1,900.00 | 4.70 | 4.10 | 4.70 | -2.20 | -31.88% | 7 | 86 | 14.87% |
| PCLN170825C01905000 | 2017-08-15 3:21PM EDT | 1,905.00 | 5.80 | 3.20 | 4.00 | 0.00 | - | 2 | 18 | 15.06% |
| PCLN170825C01907500 | 2017-08-16 11:48AM EDT | 1,907.50 | 3.84 | 2.85 | 3.70 | 0.00 | - | 1 | 33 | 15.17% |
| PCLN170825C01910000 | 2017-08-16 10:27AM EDT | 1,910.00 | 3.20 | 2.40 | 3.40 | -1.08 | -25.23% | 1 | 38 | 15.25% |
| PCLN170825C01912500 | 2017-08-15 12:52PM EDT | 1,912.50 | 3.80 | 2.50 | 3.10 | 0.00 | - | 3 | 12 | 15.29% |
| PCLN170825C01915000 | 2017-08-15 11:11AM EDT | 1,915.00 | 3.92 | 2.30 | 2.90 | 0.00 | - | 1 | 45 | 15.46% |
| PCLN170825C01917500 | 2017-08-11 5:08PM EDT | 1,917.50 | 18.84 | 3.70 | 7.80 | 0.00 | - | 2 | 2 | 22.36% |
| PCLN170825C01920000 | 2017-08-16 10:48AM EDT | 1,920.00 | 2.05 | 1.90 | 2.50 | -0.76 | -27.05% | 7 | 51 | 15.72% |
| PCLN170825C01922500 | 2017-08-11 5:08PM EDT | 1,922.50 | 5.00 | 2.90 | 7.00 | 0.00 | - | 1 | 1 | 22.52% |
| PCLN170825C01925000 | 2017-08-16 11:38AM EDT | 1,925.00 | 1.72 | 1.35 | 2.15 | -0.28 | -14.00% | 1 | 13 | 15.97% |
| PCLN170825C01930000 | 2017-08-16 9:41AM EDT | 1,930.00 | 1.50 | 1.35 | 1.90 | -0.32 | -17.58% | 5 | 15 | 16.32% |
| PCLN170825C01932500 | 2017-08-16 11:33AM EDT | 1,932.50 | 3.00 | 0.90 | 2.05 | 0.00 | - | 1 | 1 | 17.05% |
| PCLN170825C01935000 | 2017-08-14 1:51PM EDT | 1,935.00 | 3.40 | 0.55 | 2.40 | 0.00 | - | 6 | 31 | 18.18% |
| PCLN170825C01937500 | 2017-08-16 11:48AM EDT | 1,937.50 | 1.00 | 0.60 | 1.65 | 0.00 | - | 1 | 6 | 16.99% |
| PCLN170825C01940000 | 2017-08-16 11:38AM EDT | 1,940.00 | 1.15 | 0.60 | 1.85 | -1.15 | -50.00% | 1 | 13 | 17.87% |
| PCLN170825C01945000 | 2017-08-09 11:50AM EDT | 1,945.00 | 7.72 | 0.10 | 4.50 | 0.00 | - | 20 | 20 | 23.60% |
| PCLN170825C01950000 | 2017-08-16 11:27AM EDT | 1,950.00 | 0.65 | 0.60 | 1.10 | -0.10 | -13.33% | 5 | 24 | 17.43% |
| PCLN170825C01952500 | 2017-08-11 5:08PM EDT | 1,952.50 | 14.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 24.82% |
| PCLN170825C01955000 | 2017-08-09 2:28PM EDT | 1,955.00 | 5.17 | 0.50 | 4.50 | 0.00 | - | 20 | 10 | 25.43% |
| PCLN170825C01960000 | 2017-08-14 10:48AM EDT | 1,960.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 19.69% |
| PCLN170825C01962500 | 2017-08-09 10:35AM EDT | 1,962.50 | 5.70 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 26.27% |
| PCLN170825C01970000 | 2017-08-11 10:17AM EDT | 1,970.00 | 1.75 | 0.00 | 4.20 | -3.25 | -65.00% | 2 | 40 | 27.58% |
| PCLN170825C01975000 | 2017-08-11 5:08PM EDT | 1,975.00 | 95.37 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 28.80% |
| PCLN170825C01980000 | 2017-08-11 5:08PM EDT | 1,980.00 | 1.70 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 29.66% |
| PCLN170825C01982500 | 2017-07-25 1:53PM EDT | 1,982.50 | 82.00 | 78.00 | 83.00 | 0.00 | - | 1 | 1 | 105.33% |
| PCLN170825C01990000 | 2017-08-14 9:54AM EDT | 1,990.00 | 0.72 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 26.45% |
| PCLN170825C01995000 | 2017-07-26 9:48AM EDT | 1,995.00 | 81.00 | 71.00 | 76.00 | 0.00 | - | 1 | 0 | 102.72% |
| PCLN170825C01997500 | 2017-07-28 11:58PM EDT | 1,997.50 | 59.73 | 68.20 | 74.00 | 0.00 | - | 1 | 1 | 101.31% |
| PCLN170825C02000000 | 2017-08-15 10:09AM EDT | 2,000.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 6 | 66 | 18.97% |
| PCLN170825C02002500 | 2017-08-11 5:08PM EDT | 2,002.50 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 33.25% |
| PCLN170825C02005000 | 2017-08-11 5:08PM EDT | 2,005.00 | 1.80 | 0.05 | 4.30 | 0.00 | - | 3 | 3 | 33.66% |
| PCLN170825C02010000 | 2017-08-09 11:39AM EDT | 2,010.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 10 | 12 | 34.67% |
| PCLN170825C02020000 | 2017-08-14 3:35PM EDT | 2,020.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 63 | 29.63% |
| PCLN170825C02022500 | 2017-08-09 10:05AM EDT | 2,022.50 | 2.20 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 32.23% |
| PCLN170825C02030000 | 2017-08-09 12:53PM EDT | 2,030.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 33.19% |
| PCLN170825C02035000 | 2017-08-11 5:08PM EDT | 2,035.00 | 59.80 | 0.00 | 3.30 | 0.00 | - | 9 | 7 | 36.16% |
| PCLN170825C02037500 | 2017-08-16 11:39AM EDT | 2,037.50 | 0.05 | 0.00 | 1.95 | -1.10 | -95.65% | 1 | 33 | 32.73% |
| PCLN170825C02040000 | 2017-08-15 10:33AM EDT | 2,040.00 | 1.17 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 33.57% |
| PCLN170825C02042500 | 2017-08-11 5:08PM EDT | 2,042.50 | 59.84 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 39.39% |
| PCLN170825C02045000 | 2017-08-11 5:08PM EDT | 2,045.00 | 53.50 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 37.65% |
| PCLN170825C02047500 | 2017-08-11 5:08PM EDT | 2,047.50 | 51.60 | 0.00 | 4.30 | 0.00 | - | 26 | 24 | 40.38% |
| PCLN170825C02050000 | 2017-08-15 10:33AM EDT | 2,050.00 | 1.08 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 29.53% |
| PCLN170825C02055000 | 2017-08-11 5:08PM EDT | 2,055.00 | 49.12 | 0.00 | 4.30 | 0.00 | - | 6 | 5 | 41.53% |
| PCLN170825C02060000 | 2017-08-11 9:30AM EDT | 2,060.00 | 0.53 | 0.00 | 3.80 | -0.23 | -30.26% | 2 | 22 | 41.11% |
| PCLN170825C02065000 | 2017-08-08 1:50PM EDT | 2,065.00 | 48.76 | 0.00 | 4.20 | 0.00 | - | 4 | 5 | 42.80% |
| PCLN170825C02070000 | 2017-08-08 3:57PM EDT | 2,070.00 | 41.05 | 0.00 | 0.35 | 0.00 | - | 31 | 31 | 28.44% |
| PCLN170825C02072500 | 2017-08-11 5:08PM EDT | 2,072.50 | 2.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 43.92% |
| PCLN170825C02075000 | 2017-08-08 11:44AM EDT | 2,075.00 | 42.19 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 44.29% |
| PCLN170825C02080000 | 2017-08-08 3:28PM EDT | 2,080.00 | 38.00 | 0.00 | 4.20 | 0.00 | - | 4 | 13 | 45.03% |
| PCLN170825C02085000 | 2017-08-11 5:08PM EDT | 2,085.00 | 41.10 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 45.76% |
| PCLN170825C02090000 | 2017-08-09 10:05AM EDT | 2,090.00 | 0.85 | 0.00 | 4.20 | 0.00 | - | 4 | 8 | 46.48% |
| PCLN170825C02095000 | 2017-08-08 1:38PM EDT | 2,095.00 | 37.10 | 0.00 | 4.20 | 0.00 | - | 8 | 8 | 47.21% |
| PCLN170825C02100000 | 2017-08-09 10:25AM EDT | 2,100.00 | 1.29 | 0.00 | 4.20 | 0.00 | - | 2 | 14 | 47.93% |
| PCLN170825C02102500 | 2017-08-11 5:08PM EDT | 2,102.50 | 0.60 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 46.99% |
| PCLN170825C02107500 | 2017-08-11 5:08PM EDT | 2,107.50 | 32.20 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 49.00% |
| PCLN170825C02110000 | 2017-08-09 10:25AM EDT | 2,110.00 | 1.21 | 0.00 | 4.20 | 0.00 | - | 1 | 21 | 49.35% |
| PCLN170825C02115000 | 2017-08-08 3:27PM EDT | 2,115.00 | 26.52 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 50.06% |
| PCLN170825C02120000 | 2017-08-09 10:10AM EDT | 2,120.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 6 | 13 | 50.76% |
| PCLN170825C02125000 | 2017-08-11 5:08PM EDT | 2,125.00 | 21.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 51.47% |
| PCLN170825C02130000 | 2017-08-11 9:30AM EDT | 2,130.00 | 0.52 | 0.00 | 3.70 | -20.60 | -97.54% | 2 | 15 | 50.79% |
| PCLN170825C02137500 | 2017-08-11 5:08PM EDT | 2,137.50 | 19.60 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 53.20% |
| PCLN170825C02140000 | 2017-08-14 9:41AM EDT | 2,140.00 | 2.25 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 46.80% |
| PCLN170825C02142500 | 2017-08-11 5:08PM EDT | 2,142.50 | 0.93 | 0.00 | 4.20 | 0.00 | - | 5 | 0 | 53.89% |
| PCLN170825C02145000 | 2017-08-11 5:08PM EDT | 2,145.00 | 0.92 | 0.00 | 3.70 | 0.00 | - | 12 | 1 | 52.83% |
| PCLN170825C02147500 | 2017-08-11 5:08PM EDT | 2,147.50 | 1.17 | 0.00 | 4.20 | 0.00 | - | 7 | 0 | 54.57% |
| PCLN170825C02150000 | 2017-08-08 3:59PM EDT | 2,150.00 | 14.30 | 0.00 | 3.20 | 0.00 | - | 34 | 52 | 51.97% |
| PCLN170825C02152500 | 2017-08-11 5:08PM EDT | 2,152.50 | 19.83 | 0.00 | 4.20 | 0.00 | - | 6 | 3 | 55.25% |
| PCLN170825C02155000 | 2017-08-03 3:45PM EDT | 2,155.00 | 11.43 | 9.80 | 13.90 | 0.00 | - | 3 | 3 | 71.30% |
| PCLN170825C02160000 | 2017-08-09 9:30AM EDT | 2,160.00 | 1.26 | 0.00 | 4.20 | 0.00 | - | 1 | 18 | 56.26% |
| PCLN170825C02165000 | 2017-08-11 5:08PM EDT | 2,165.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 10 | 12 | 56.94% |
| PCLN170825C02170000 | 2017-08-09 9:41AM EDT | 2,170.00 | 1.27 | 0.00 | 4.20 | 0.00 | - | 6 | 7 | 50.52% |
| PCLN170825C02175000 | 2017-08-08 9:57AM EDT | 2,175.00 | 10.54 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 51.13% |
| PCLN170825C02180000 | 2017-08-09 9:41AM EDT | 2,180.00 | 1.18 | 0.00 | 4.20 | 0.00 | - | 6 | 10 | 51.73% |
| PCLN170825C02182500 | 2017-08-11 5:08PM EDT | 2,182.50 | 11.39 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 52.04% |
| PCLN170825C02185000 | 2017-08-11 5:08PM EDT | 2,185.00 | 0.70 | 0.00 | 4.20 | 0.00 | - | 10 | 10 | 52.34% |
| PCLN170825C02190000 | 2017-08-10 3:32PM EDT | 2,190.00 | 1.97 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 52.94% |
| PCLN170825C02200000 | 2017-08-09 1:48PM EDT | 2,200.00 | 1.96 | 0.00 | 2.30 | 0.00 | - | 2 | 15 | 54.99% |
| PCLN170825C02210000 | 2017-08-10 10:38AM EDT | 2,210.00 | 1.13 | 0.00 | 2.30 | 0.00 | - | 1 | 13 | 50.27% |
| PCLN170825C02220000 | 2017-08-10 10:38AM EDT | 2,220.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 45.24% |
| PCLN170825C02230000 | 2017-08-09 9:57AM EDT | 2,230.00 | 1.71 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 52.45% |
| PCLN170825C02240000 | 2017-08-01 9:57AM EDT | 2,240.00 | 4.76 | 1.50 | 5.40 | 0.00 | - | 2 | 1 | 64.20% |
| PCLN170825C02250000 | 2017-08-02 10:49AM EDT | 2,250.00 | 2.51 | 1.00 | 5.00 | 0.00 | - | 8 | 2 | 63.77% |
| PCLN170825C02260000 | 2017-08-02 11:49AM EDT | 2,260.00 | 1.95 | 0.20 | 4.50 | 0.00 | - | 7 | 2 | 62.26% |
| PCLN170825C02270000 | 2017-08-11 5:08PM EDT | 2,270.00 | 3.30 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 56.73% |
| PCLN170825C02280000 | 2017-08-02 9:44AM EDT | 2,280.00 | 1.93 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 63.60% |
| PCLN170825C02290000 | 2017-08-08 3:32PM EDT | 2,290.00 | 2.27 | 0.00 | 2.30 | 0.00 | - | 8 | 5 | 58.81% |
| PCLN170825C02300000 | 2017-08-10 12:24PM EDT | 2,300.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 2 | 8 | 59.85% |
| PCLN170825C02310000 | 2017-08-08 1:45PM EDT | 2,310.00 | 3.20 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 66.66% |
| PCLN170825C02320000 | 2017-08-07 3:58PM EDT | 2,320.00 | 0.96 | 0.00 | 2.00 | -0.59 | -38.06% | 2 | 3 | 60.71% |
| PCLN170825C02330000 | 2017-07-28 11:58PM EDT | 2,330.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 66.90% |
| PCLN170825C02340000 | 2017-07-28 11:58PM EDT | 2,340.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 67.35% |
| PCLN170825C02350000 | 2017-08-08 3:03PM EDT | 2,350.00 | 1.23 | 0.00 | 2.30 | 0.00 | - | 13 | 13 | 64.92% |
| PCLN170825C02360000 | 2017-07-28 11:58PM EDT | 2,360.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 68.27% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN170825P01500000 | 2017-07-21 11:54PM EDT | 1,500.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 63.23% |
| PCLN170825P01580000 | 2017-07-21 11:54PM EDT | 1,580.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 51.28% |
| PCLN170825P01590000 | 2017-07-21 3:35PM EDT | 1,590.00 | 1.57 | 0.00 | 3.30 | +0.02 | +1.29% | 4 | 6 | 50.12% |
| PCLN170825P01600000 | 2017-07-25 1:55PM EDT | 1,600.00 | 2.33 | 0.00 | 4.30 | 0.00 | - | 4 | 10 | 50.75% |
| PCLN170825P01610000 | 2017-07-18 9:30AM EDT | 1,610.00 | 3.27 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 53.57% |
| PCLN170825P01620000 | 2017-07-21 3:47PM EDT | 1,620.00 | 1.64 | 0.00 | 3.50 | -3.30 | -66.80% | 1 | 1 | 52.01% |
| PCLN170825P01630000 | 2017-07-18 11:30AM EDT | 1,630.00 | 2.25 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 50.73% |
| PCLN170825P01640000 | 2017-08-10 3:13PM EDT | 1,640.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 12 | 18 | 49.41% |
| PCLN170825P01650000 | 2017-07-17 9:32AM EDT | 1,650.00 | 5.16 | 0.10 | 3.90 | 0.00 | - | 1 | 1 | 47.50% |
| PCLN170825P01660000 | 2017-07-14 11:58PM EDT | 1,660.00 | 4.62 | 2.60 | 5.70 | 0.00 | - | 4 | 2 | 49.91% |
| PCLN170825P01670000 | 2017-08-11 11:14AM EDT | 1,670.00 | 1.38 | 0.00 | 4.30 | -0.23 | -14.29% | 2 | 6 | 44.68% |
| PCLN170825P01680000 | 2017-08-16 11:23AM EDT | 1,680.00 | 0.88 | 0.00 | 1.75 | -0.38 | -30.16% | 2 | 12 | 35.28% |
| PCLN170825P01690000 | 2017-08-11 9:30AM EDT | 1,690.00 | 2.45 | 0.00 | 4.30 | +0.58 | +31.02% | 1 | 16 | 40.79% |
| PCLN170825P01700000 | 2017-08-16 10:46AM EDT | 1,700.00 | 1.93 | 0.00 | 1.65 | +0.33 | +20.62% | 3 | 64 | 31.51% |
| PCLN170825P01710000 | 2017-08-09 2:36PM EDT | 1,710.00 | 1.51 | 0.10 | 4.40 | 0.00 | - | 25 | 38 | 37.09% |
| PCLN170825P01720000 | 2017-08-16 11:15AM EDT | 1,720.00 | 0.70 | 0.55 | 1.65 | -3.10 | -81.58% | 4 | 3 | 28.11% |
| PCLN170825P01730000 | 2017-08-16 10:49AM EDT | 1,730.00 | 1.37 | 0.60 | 2.05 | +0.55 | +67.07% | 6 | 36 | 27.63% |
| PCLN170825P01740000 | 2017-08-16 10:52AM EDT | 1,740.00 | 1.55 | 0.90 | 1.65 | +0.15 | +10.71% | 3 | 50 | 24.69% |
| PCLN170825P01745000 | 2017-08-16 11:37AM EDT | 1,745.00 | 1.86 | 0.90 | 2.10 | 0.00 | - | 3 | 3 | 25.10% |
| PCLN170825P01747500 | 2017-08-16 11:37AM EDT | 1,747.50 | 1.75 | 0.95 | 2.25 | 0.00 | - | 9 | 9 | 25.04% |
| PCLN170825P01750000 | 2017-08-16 10:50AM EDT | 1,750.00 | 1.25 | 1.10 | 2.30 | -0.08 | -6.02% | 10 | 66 | 24.71% |
| PCLN170825P01755000 | 2017-08-16 11:37AM EDT | 1,755.00 | 1.29 | 1.00 | 2.40 | 0.00 | - | 14 | 14 | 24.04% |
| PCLN170825P01760000 | 2017-08-16 11:41AM EDT | 1,760.00 | 1.85 | 1.40 | 2.30 | +0.50 | +37.04% | 9 | 73 | 22.89% |
| PCLN170825P01762500 | 2017-08-16 11:37AM EDT | 1,762.50 | 2.26 | 1.10 | 2.65 | 0.00 | - | 3 | 3 | 23.22% |
| PCLN170825P01765000 | 2017-08-16 11:37AM EDT | 1,765.00 | 2.40 | 1.30 | 2.75 | 0.00 | - | 9 | 9 | 22.96% |
| PCLN170825P01767500 | 2017-08-16 11:37AM EDT | 1,767.50 | 2.76 | 1.30 | 2.80 | 0.00 | - | 3 | 3 | 22.59% |
| PCLN170825P01770000 | 2017-08-15 9:30AM EDT | 1,770.00 | 1.35 | 1.60 | 2.95 | 0.00 | - | 2 | 100 | 22.41% |
| PCLN170825P01775000 | 2017-08-16 11:37AM EDT | 1,775.00 | 1.89 | 1.55 | 3.20 | 0.00 | - | 8 | 8 | 21.92% |
| PCLN170825P01780000 | 2017-08-16 10:56AM EDT | 1,780.00 | 2.64 | 2.15 | 3.50 | +0.54 | +25.71% | 11 | 29 | 21.47% |
| PCLN170825P01785000 | 2017-08-16 11:37AM EDT | 1,785.00 | 2.65 | 2.25 | 3.70 | 0.00 | - | 11 | 25 | 20.79% |
| PCLN170825P01787500 | 2017-08-16 11:37AM EDT | 1,787.50 | 2.85 | 2.40 | 3.90 | 0.00 | - | 1 | 25 | 20.60% |
| PCLN170825P01790000 | 2017-08-16 11:38AM EDT | 1,790.00 | 3.40 | 2.70 | 4.10 | +0.30 | +9.68% | 10 | 49 | 20.40% |
| PCLN170825P01795000 | 2017-08-14 2:41PM EDT | 1,795.00 | 3.71 | 2.95 | 4.60 | 0.00 | - | 10 | 11 | 20.07% |
| PCLN170825P01800000 | 2017-08-16 10:50AM EDT | 1,800.00 | 4.62 | 3.50 | 5.00 | +0.62 | +15.50% | 3 | 65 | 19.53% |
| PCLN170825P01805000 | 2017-08-15 11:45AM EDT | 1,805.00 | 4.30 | 3.80 | 5.50 | 0.00 | - | 20 | 313 | 19.06% |
| PCLN170825P01807500 | 2017-08-16 11:37AM EDT | 1,807.50 | 5.15 | 4.20 | 5.60 | 0.00 | - | 1 | 4 | 18.60% |
| PCLN170825P01810000 | 2017-08-15 12:56PM EDT | 1,810.00 | 5.10 | 4.50 | 6.00 | 0.00 | - | 5 | 62 | 18.51% |
| PCLN170825P01815000 | 2017-08-16 11:19AM EDT | 1,815.00 | 5.80 | 5.10 | 6.60 | +0.70 | +13.73% | 34 | 17 | 18.00% |
| PCLN170825P01820000 | 2017-08-16 11:19AM EDT | 1,820.00 | 6.40 | 5.80 | 7.30 | +0.60 | +10.34% | 17 | 57 | 17.52% |
| PCLN170825P01825000 | 2017-08-16 11:37AM EDT | 1,825.00 | 8.09 | 7.20 | 8.10 | +0.79 | +10.82% | 15 | 321 | 17.05% |
| PCLN170825P01827500 | 2017-08-16 11:43AM EDT | 1,827.50 | 7.90 | 7.70 | 8.70 | -13.00 | -62.20% | 3 | 5 | 16.97% |
| PCLN170825P01830000 | 2017-08-16 11:32AM EDT | 1,830.00 | 9.30 | 8.30 | 9.20 | +1.80 | +24.00% | 6 | 42 | 16.76% |
| PCLN170825P01832500 | 2017-08-16 11:31AM EDT | 1,832.50 | 9.60 | 9.00 | 9.70 | -2.40 | -20.00% | 4 | 3 | 16.53% |
| PCLN170825P01837500 | 2017-08-16 11:19AM EDT | 1,837.50 | 10.30 | 10.00 | 10.90 | -12.05 | -53.91% | 23 | 8 | 16.15% |
| PCLN170825P01840000 | 2017-08-16 11:28AM EDT | 1,840.00 | 11.75 | 10.50 | 11.60 | +2.48 | +26.75% | 23 | 36 | 16.00% |
| PCLN170825P01842500 | 2017-08-16 11:19AM EDT | 1,842.50 | 11.80 | 11.50 | 12.40 | +0.53 | +4.70% | 3 | 29 | 15.90% |
| PCLN170825P01845000 | 2017-08-16 11:19AM EDT | 1,845.00 | 12.50 | 12.30 | 13.20 | +2.55 | +25.63% | 1 | 19 | 15.76% |
| PCLN170825P01847500 | 2017-08-16 10:30AM EDT | 1,847.50 | 14.10 | 13.30 | 14.20 | -10.70 | -43.15% | 60 | 8 | 15.75% |
| PCLN170825P01850000 | 2017-08-16 11:27AM EDT | 1,850.00 | 15.40 | 13.90 | 14.90 | +3.53 | +29.74% | 54 | 59 | 15.45% |
| PCLN170825P01852500 | 2017-08-16 10:08AM EDT | 1,852.50 | 18.34 | 14.80 | 15.80 | +2.19 | +13.56% | 2 | 11 | 15.28% |
| PCLN170825P01855000 | 2017-08-16 11:42AM EDT | 1,855.00 | 16.59 | 15.80 | 17.10 | +2.79 | +20.22% | 10 | 18 | 15.40% |
| PCLN170825P01857500 | 2017-08-16 11:19AM EDT | 1,857.50 | 16.90 | 16.90 | 17.90 | -1.72 | -9.24% | 6 | 6 | 15.06% |
| PCLN170825P01860000 | 2017-08-16 11:19AM EDT | 1,860.00 | 19.00 | 18.20 | 19.60 | +2.23 | +13.30% | 5 | 85 | 15.42% |
| PCLN170825P01862500 | 2017-08-14 9:40AM EDT | 1,862.50 | 21.45 | 19.40 | 20.30 | 0.00 | - | 2 | 21 | 14.91% |
| PCLN170825P01865000 | 2017-08-16 9:30AM EDT | 1,865.00 | 17.05 | 20.10 | 22.00 | -2.45 | -12.56% | 5 | 30 | 15.18% |
| PCLN170825P01867500 | 2017-08-15 3:11PM EDT | 1,867.50 | 17.98 | 21.60 | 23.50 | 0.00 | - | 3 | 22 | 15.25% |
| PCLN170825P01870000 | 2017-08-16 10:08AM EDT | 1,870.00 | 27.49 | 23.30 | 25.00 | +8.50 | +44.76% | 100 | 50 | 15.27% |
| PCLN170825P01872500 | 2017-08-16 10:26AM EDT | 1,872.50 | 27.42 | 24.40 | 26.60 | -12.08 | -30.58% | 1 | 19 | 15.33% |
| PCLN170825P01875000 | 2017-08-15 3:25PM EDT | 1,875.00 | 21.69 | 26.30 | 27.90 | 0.00 | - | 5 | 44 | 15.10% |
| PCLN170825P01877500 | 2017-08-16 10:26AM EDT | 1,877.50 | 30.37 | 27.90 | 29.20 | +9.05 | +42.45% | 1 | 1 | 14.81% |
| PCLN170825P01880000 | 2017-08-16 10:56AM EDT | 1,880.00 | 29.57 | 29.30 | 31.00 | +0.57 | +1.97% | 1 | 24 | 14.91% |
| PCLN170825P01885000 | 2017-08-14 9:44AM EDT | 1,885.00 | 34.90 | 32.70 | 36.20 | 0.00 | - | 1 | 3 | 16.50% |
| PCLN170825P01887500 | 2017-08-15 10:01AM EDT | 1,887.50 | 31.62 | 34.50 | 38.00 | 0.00 | - | 4 | 9 | 16.52% |
| PCLN170825P01890000 | 2017-08-15 3:25PM EDT | 1,890.00 | 30.32 | 36.60 | 38.50 | 0.00 | - | 12 | 69 | 15.22% |
| PCLN170825P01892500 | 2017-08-14 3:04PM EDT | 1,892.50 | 32.90 | 38.10 | 42.10 | 0.00 | - | 40 | 45 | 16.95% |
| PCLN170825P01895000 | 2017-08-16 9:30AM EDT | 1,895.00 | 34.80 | 40.00 | 44.10 | -13.20 | -27.50% | 1 | 24 | 17.08% |
| PCLN170825P01897500 | 2017-08-14 3:04PM EDT | 1,897.50 | 36.15 | 42.20 | 45.80 | 0.00 | - | 40 | 41 | 16.85% |
| PCLN170825P01900000 | 2017-08-16 10:46AM EDT | 1,900.00 | 45.57 | 44.30 | 47.90 | +1.52 | +3.45% | 9 | 54 | 17.01% |
| PCLN170825P01902500 | 2017-08-16 11:37AM EDT | 1,902.50 | 41.26 | 46.40 | 49.90 | 0.00 | - | 5 | 5 | 17.03% |
| PCLN170825P01905000 | 2017-08-16 10:09AM EDT | 1,905.00 | 53.32 | 48.20 | 51.70 | +7.92 | +17.44% | 5 | 26 | 16.77% |
| PCLN170825P01910000 | 2017-08-11 12:37PM EDT | 1,910.00 | 58.70 | 58.00 | 63.00 | +25.45 | +76.54% | 3 | 41 | 24.73% |
| PCLN170825P01912500 | 2017-08-11 5:11PM EDT | 1,912.50 | 30.00 | 60.00 | 65.00 | 0.00 | - | 2 | 2 | 24.83% |
| PCLN170825P01915000 | 2017-08-15 1:04PM EDT | 1,915.00 | 56.70 | 57.00 | 61.50 | 0.00 | - | 1 | 8 | 18.67% |
| PCLN170825P01917500 | 2017-08-11 5:11PM EDT | 1,917.50 | 38.22 | 64.50 | 69.50 | 0.00 | - | 2 | 2 | 25.51% |
| PCLN170825P01920000 | 2017-08-16 10:07AM EDT | 1,920.00 | 66.65 | 62.20 | 65.30 | +7.90 | +13.45% | 1 | 32 | 18.05% |
| PCLN170825P01922500 | 2017-08-11 5:11PM EDT | 1,922.50 | 35.20 | 68.50 | 73.50 | 0.00 | - | 1 | 1 | 25.59% |
| PCLN170825P01925000 | 2017-08-16 11:00AM EDT | 1,925.00 | 67.46 | 66.00 | 71.00 | +1.81 | +2.76% | 4 | 6 | 20.03% |
| PCLN170825P01927500 | 2017-08-11 5:11PM EDT | 1,927.50 | 37.70 | 73.00 | 78.00 | 0.00 | - | 7 | 7 | 26.15% |
| PCLN170825P01930000 | 2017-08-16 11:00AM EDT | 1,930.00 | 72.29 | 70.50 | 75.50 | +7.98 | +12.41% | 1 | 14 | 20.28% |
| PCLN170825P01932500 | 2017-07-21 11:54PM EDT | 1,932.50 | 36.60 | 31.30 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01935000 | 2017-08-16 10:07AM EDT | 1,935.00 | 80.91 | 75.50 | 80.50 | +8.26 | +11.37% | 1 | 9 | 21.23% |
| PCLN170825P01937500 | 2017-07-21 11:54PM EDT | 1,937.50 | 45.80 | 32.90 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01940000 | 2017-08-14 2:57PM EDT | 1,940.00 | 69.85 | 80.50 | 85.00 | 0.00 | - | 10 | 15 | 21.35% |
| PCLN170825P01945000 | 2017-08-09 9:30AM EDT | 1,945.00 | 52.00 | 89.00 | 94.00 | 0.00 | - | 1 | 0 | 28.06% |
| PCLN170825P01947500 | 2017-08-11 5:11PM EDT | 1,947.50 | 98.02 | 91.50 | 96.50 | 0.00 | - | 2 | 0 | 28.57% |
| PCLN170825P01950000 | 2017-08-15 10:05AM EDT | 1,950.00 | 85.20 | 90.50 | 95.00 | 0.00 | - | 1 | 43 | 23.15% |
| PCLN170825P01957500 | 2017-08-11 5:11PM EDT | 1,957.50 | 19.08 | 101.00 | 106.00 | 0.00 | - | 5 | 5 | 29.88% |
| PCLN170825P01960000 | 2017-08-11 10:56AM EDT | 1,960.00 | 110.97 | 103.50 | 108.50 | +7.69 | +7.45% | 7 | 36 | 30.37% |
| PCLN170825P01962500 | 2017-08-11 5:11PM EDT | 1,962.50 | 116.00 | 106.00 | 111.00 | +45.50 | +64.54% | 1 | 2 | 30.85% |
| PCLN170825P01965000 | 2017-08-11 10:20AM EDT | 1,965.00 | 114.08 | 108.50 | 113.50 | +44.26 | +63.39% | 1 | 6 | 31.33% |
| PCLN170825P01967500 | 2017-08-04 11:58PM EDT | 1,967.50 | 26.87 | 24.00 | 28.00 | 0.00 | - | 3 | 0 | 0.00% |
| PCLN170825P01970000 | 2017-08-15 10:31AM EDT | 1,970.00 | 106.46 | 109.50 | 114.50 | 0.00 | - | 3 | 33 | 25.64% |
| PCLN170825P01972500 | 2017-08-11 5:11PM EDT | 1,972.50 | 85.00 | 115.50 | 120.50 | 0.00 | - | 1 | 1 | 32.03% |
| PCLN170825P01975000 | 2017-08-11 10:56AM EDT | 1,975.00 | 125.78 | 118.00 | 123.00 | +30.96 | +32.65% | 4 | 6 | 32.49% |
| PCLN170825P01980000 | 2017-08-15 3:52PM EDT | 1,980.00 | 116.03 | 119.50 | 124.50 | 0.00 | - | 4 | 1 | 27.28% |
| PCLN170825P01982500 | 2017-08-15 3:52PM EDT | 1,982.50 | 118.48 | 122.50 | 127.50 | 0.00 | - | 1 | 0 | 28.72% |
| PCLN170825P01987500 | 2017-07-31 9:54AM EDT | 1,987.50 | 37.58 | 33.30 | 37.80 | -15.84 | -29.65% | 1 | 1 | 0.00% |
| PCLN170825P01990000 | 2017-08-09 9:53AM EDT | 1,990.00 | 101.45 | 133.00 | 138.00 | 0.00 | - | 2 | 3 | 35.23% |
| PCLN170825P01995000 | 2017-08-16 10:03AM EDT | 1,995.00 | 135.90 | 134.50 | 139.00 | +108.45 | +395.08% | 1 | 1 | 28.54% |
| PCLN170825P02000000 | 2017-08-14 9:34AM EDT | 2,000.00 | 131.00 | 139.50 | 144.50 | 0.00 | - | 1 | 1 | 30.49% |
| PCLN170825P02005000 | 2017-08-11 5:11PM EDT | 2,005.00 | 32.80 | 148.00 | 153.00 | 0.00 | - | 20 | 20 | 37.89% |
| PCLN170825P02010000 | 2017-08-09 9:53AM EDT | 2,010.00 | 119.45 | 153.00 | 158.00 | 0.00 | - | 1 | 22 | 38.76% |
| PCLN170825P02015000 | 2017-08-11 5:11PM EDT | 2,015.00 | 133.30 | 158.00 | 163.00 | 0.00 | - | 2 | 3 | 39.63% |
| PCLN170825P02020000 | 2017-08-09 10:48AM EDT | 2,020.00 | 143.00 | 163.00 | 168.00 | 0.00 | - | 1 | 33 | 40.49% |
| PCLN170825P02025000 | 2017-08-09 9:36AM EDT | 2,025.00 | 116.38 | 168.00 | 173.00 | 0.00 | - | 4 | 0 | 41.34% |
| PCLN170825P02030000 | 2017-08-09 10:11AM EDT | 2,030.00 | 146.53 | 173.00 | 178.00 | 0.00 | - | 5 | 0 | 42.18% |
| PCLN170825P02032500 | 2017-08-11 5:11PM EDT | 2,032.50 | 42.20 | 175.50 | 180.50 | 0.00 | - | 25 | 25 | 42.60% |
| PCLN170825P02035000 | 2017-08-14 9:31AM EDT | 2,035.00 | 164.00 | 174.50 | 179.50 | 0.00 | - | 1 | 0 | 35.85% |
| PCLN170825P02040000 | 2017-08-09 1:12PM EDT | 2,040.00 | 141.01 | 183.00 | 188.00 | 0.00 | - | 10 | 1 | 43.85% |
| PCLN170825P02042500 | 2017-08-11 5:11PM EDT | 2,042.50 | 151.16 | 185.50 | 190.50 | 0.00 | - | 1 | 1 | 44.27% |
| PCLN170825P02045000 | 2017-08-14 3:02PM EDT | 2,045.00 | 173.83 | 184.50 | 189.50 | 0.00 | - | 2 | 0 | 37.34% |
| PCLN170825P02050000 | 2017-08-09 12:14PM EDT | 2,050.00 | 154.60 | 193.00 | 198.00 | 0.00 | - | 5 | 18 | 45.50% |
| PCLN170825P02052500 | 2017-08-11 5:11PM EDT | 2,052.50 | 53.00 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 45.91% |
| PCLN170825P02055000 | 2017-08-11 5:11PM EDT | 2,055.00 | 204.22 | 198.00 | 203.00 | 0.00 | - | 1 | 0 | 46.31% |
| PCLN170825P02060000 | 2017-08-04 9:58AM EDT | 2,060.00 | 66.66 | 63.40 | 68.00 | -6.10 | -8.38% | 4 | 4 | 0.00% |
| PCLN170825P02070000 | 2017-08-14 11:24AM EDT | 2,070.00 | 203.50 | 209.50 | 214.50 | 0.00 | - | 1 | 0 | 40.96% |
| PCLN170825P02080000 | 2017-08-09 9:39AM EDT | 2,080.00 | 179.00 | 223.00 | 228.00 | 0.00 | - | 2 | 6 | 50.31% |
| PCLN170825P02090000 | 2017-08-07 10:26AM EDT | 2,090.00 | 81.00 | 74.00 | 79.00 | -3.67 | -4.33% | 1 | 2 | 0.00% |
| PCLN170825P02100000 | 2017-08-07 10:24AM EDT | 2,100.00 | 88.30 | 81.00 | 86.00 | -13.70 | -13.43% | 1 | 3 | 0.00% |
| PCLN170825P02110000 | 2017-07-31 10:10AM EDT | 2,110.00 | 112.82 | 100.00 | 104.00 | -17.43 | -13.38% | 4 | 4 | 0.00% |
| PCLN170825P02120000 | 2017-07-28 11:46PM EDT | 2,120.00 | 118.79 | 110.20 | 119.00 | 0.00 | - | 3 | 3 | 0.00% |
| PCLN170825P02130000 | 2017-07-31 10:14AM EDT | 2,130.00 | 127.04 | 114.00 | 119.00 | +5.76 | +4.75% | 1 | 1 | 0.00% |
| PCLN170825P02137500 | 2017-08-03 4:03PM EDT | 2,137.50 | 131.00 | 118.30 | 127.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P02140000 | 2017-08-01 10:59AM EDT | 2,140.00 | 133.00 | 121.00 | 129.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P02150000 | 2017-08-04 11:47AM EDT | 2,150.00 | 133.51 | 127.00 | 132.00 | -7.47 | -5.30% | 2 | 2 | 0.00% |
| PCLN170825P02160000 | 2017-07-28 11:46PM EDT | 2,160.00 | 145.23 | 142.40 | 151.00 | 0.00 | - | 3 | 3 | 0.00% |
| PCLN170825P02180000 | 2017-07-28 11:46PM EDT | 2,180.00 | 169.50 | 159.60 | 167.80 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P02187500 | 2017-07-28 11:46PM EDT | 2,187.50 | 176.10 | 166.00 | 174.70 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P02192500 | 2017-07-28 11:46PM EDT | 2,192.50 | 180.50 | 170.50 | 179.20 | 0.00 | - | 1 | 0 | 0.00% |
