U.S. Markets close in 47 mins.

The Priceline Group Inc. (PCLN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,032.60+15.69 (+0.78%)
As of 3:12PM EDT. Market open.
People also watch
BIDUEXPEEBAYCMGNFLX
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170728C013800002017-07-07 11:59PM EDT1,380.00473.00537.50542.500.00-110.00%
PCLN170728C013900002017-07-07 11:59PM EDT1,390.00463.00527.50532.500.00-110.00%
PCLN170728C014000002017-07-07 11:59PM EDT1,400.00472.30517.50522.500.00-110.00%
PCLN170728C014300002017-07-07 11:44PM EDT1,430.00442.40487.50492.500.00-220.00%
PCLN170728C014400002017-06-26 5:35PM EDT1,440.00439.50437.00442.000.00-100.00%
PCLN170728C014500002017-06-26 5:35PM EDT1,450.00429.50427.00432.000.00-100.00%
PCLN170728C015900002017-07-21 1:23PM EDT1,590.00410.26403.50408.50186.2883.17%220.00%
PCLN170728C016000002017-06-16 11:52PM EDT1,600.00219.87207.50212.000.00-110.00%
PCLN170728C016100002017-07-07 11:44PM EDT1,610.00258.40308.00313.000.00-110.00%
PCLN170728C016200002017-06-30 11:54PM EDT1,620.00254.50249.80259.000.00-220.00%
PCLN170728C016400002017-07-18 9:47AM EDT1,640.00337.48353.50358.500.00-30300.00%
PCLN170728C016600002017-07-18 9:47AM EDT1,660.00317.52333.50338.500.00-30330.00%
PCLN170728C016900002017-06-12 4:48PM EDT1,690.00141.00137.60144.800.00-100.00%
PCLN170728C017000002017-06-30 11:54PM EDT1,700.00175.50171.90181.500.00-110.00%
PCLN170728C017200002017-07-17 12:47PM EDT1,720.00222.80273.50278.500.00-440.00%
PCLN170728C017300002017-07-07 11:44PM EDT1,730.00142.30189.50194.500.00-110.00%
PCLN170728C017400002017-07-20 1:41PM EDT1,740.00263.45253.50258.500.00-550.00%
PCLN170728C017500002017-06-28 9:31AM EDT1,750.00125.86126.80133.000.00-230.00%
PCLN170728C017600002017-07-20 1:41PM EDT1,760.00243.58233.50238.500.00-560.00%
PCLN170728C017700002017-06-28 3:16PM EDT1,770.00132.32109.00117.500.00-220.00%
PCLN170728C017800002017-06-22 10:11AM EDT1,780.00104.8496.50101.008.318.61%1320.00%
PCLN170728C017900002017-06-20 10:59AM EDT1,790.0088.0088.5092.500.00-3320.00%
PCLN170728C018000002017-07-12 3:17PM EDT1,800.00153.07148.00157.900.00-380.00%
PCLN170728C018025002017-06-19 9:59AM EDT1,802.5065.0872.0076.5018.4839.66%220.00%
PCLN170728C018050002017-07-14 11:18AM EDT1,805.00145.57143.10153.0010.377.67%250.00%
PCLN170728C018075002017-07-17 12:39PM EDT1,807.50138.50186.00191.000.00-120.00%
PCLN170728C018100002017-07-12 3:17PM EDT1,810.00143.42138.50148.000.00-3150.00%
PCLN170728C018125002017-06-29 11:24AM EDT1,812.5075.1073.7080.700.00-160.00%
PCLN170728C018150002017-07-11 3:17PM EDT1,815.00119.50133.50143.200.00-110.00%
PCLN170728C018175002017-06-30 11:54PM EDT1,817.5071.4070.6076.700.00-110.00%
PCLN170728C018200002017-07-18 9:37AM EDT1,820.00142.50173.50178.500.00-10120.00%
PCLN170728C018250002017-07-17 10:13AM EDT1,825.00127.50168.50173.500.00-140.00%
PCLN170728C018300002017-07-19 12:09PM EDT1,830.00169.22164.00169.000.00-170.00%
PCLN170728C018375002017-07-07 11:44PM EDT1,837.5045.4288.5093.000.00-220.00%
PCLN170728C018400002017-07-24 11:27AM EDT1,840.00156.23192.00196.500.00-13661.87%
PCLN170728C018450002017-07-26 9:35AM EDT1,845.00179.25187.00191.5027.9818.50%1760.47%
PCLN170728C018475002017-07-24 12:08PM EDT1,847.50149.72184.50189.000.00-1259.78%
PCLN170728C018500002017-07-26 9:48AM EDT1,850.00181.00182.90187.2014.008.38%14063.83%
PCLN170728C018525002017-07-24 12:08PM EDT1,852.50144.77179.50184.000.00-11058.37%
PCLN170728C018550002017-07-21 10:38AM EDT1,855.00141.56139.00144.0091.56183.12%210.00%
PCLN170728C018575002017-07-11 10:06AM EDT1,857.5079.6092.50101.300.00-110.00%
PCLN170728C018600002017-07-24 12:19PM EDT1,860.00137.71172.50177.000.00-12059.28%
PCLN170728C018625002017-06-29 12:43PM EDT1,862.5047.4040.6048.500.00-10110.00%
PCLN170728C018650002017-07-18 9:50AM EDT1,865.00115.00129.00134.000.00-4160.00%
PCLN170728C018675002017-07-24 12:19PM EDT1,867.50130.30165.00169.500.00-1357.09%
PCLN170728C018700002017-07-25 9:37AM EDT1,870.00127.98162.50167.000.00-11356.37%
PCLN170728C018725002017-07-14 9:51AM EDT1,872.5078.5280.2086.7045.52137.94%1140.00%
PCLN170728C018750002017-07-25 9:37AM EDT1,875.00123.03157.50162.000.00-17154.92%
PCLN170728C018775002017-07-14 9:55AM EDT1,877.5074.2076.2082.40-3.12-4.04%120.00%
PCLN170728C018800002017-07-20 2:35PM EDT1,880.00119.50114.50119.500.00-1120.00%
PCLN170728C018825002017-07-14 11:38AM EDT1,882.5073.1071.5078.2037.10103.06%220.00%
PCLN170728C018850002017-07-14 9:31AM EDT1,885.0068.0769.5075.70-3.28-4.60%1330.00%
PCLN170728C018875002017-07-07 11:00AM EDT1,887.5032.8048.5053.20-0.10-0.30%150.00%
PCLN170728C018900002017-07-26 9:58AM EDT1,890.00143.45142.50147.0036.4334.04%15250.54%
PCLN170728C018925002017-07-17 3:49PM EDT1,892.5058.57102.00107.000.00-160.00%
PCLN170728C018950002017-07-21 11:29AM EDT1,895.00102.1499.50104.5039.1462.13%3100.00%
PCLN170728C018975002017-07-07 9:52AM EDT1,897.5027.4042.0045.807.2035.64%160.00%
PCLN170728C019000002017-07-26 11:51AM EDT1,900.00131.00133.10136.4025.9024.64%312054.35%
PCLN170728C019025002017-07-24 9:30AM EDT1,902.5093.39130.00134.500.00-1455.61%
PCLN170728C019050002017-07-20 3:44PM EDT1,905.0094.1790.0095.000.00-2230.00%
PCLN170728C019075002017-07-24 9:30AM EDT1,907.5088.45125.00129.500.00-13553.96%
PCLN170728C019100002017-07-26 10:35AM EDT1,910.00125.55122.50127.0030.2731.77%14953.13%
PCLN170728C019125002017-07-07 9:36AM EDT1,912.5020.5033.0036.80-3.00-12.77%110.00%
PCLN170728C019150002017-07-24 10:26AM EDT1,915.0082.52117.50122.000.00-12551.47%
PCLN170728C019175002017-07-19 10:39AM EDT1,917.5073.0078.0083.000.00-1110.00%
PCLN170728C019200002017-07-25 9:40AM EDT1,920.0083.90113.20116.400.00-129347.88%
PCLN170728C019225002017-07-18 10:09AM EDT1,922.5056.0173.0078.000.00-130.00%
PCLN170728C019250002017-07-21 3:58PM EDT1,925.0073.0071.0076.00-5.20-6.65%2190.00%
PCLN170728C019300002017-07-25 3:35PM EDT1,930.0087.60103.30107.100.00-56046.75%
PCLN170728C019325002017-07-21 11:50PM EDT1,932.5055.5364.0068.500.00-110.00%
PCLN170728C019350002017-07-20 12:14PM EDT1,935.0075.0062.0066.500.00-690.00%
PCLN170728C019375002017-07-21 11:50PM EDT1,937.5024.6059.5064.000.00-330.00%
PCLN170728C019400002017-07-26 10:11AM EDT1,940.0094.9692.9097.1024.3634.50%16243.34%
PCLN170728C019425002017-07-21 11:50PM EDT1,942.5064.5055.0059.500.00-2220.00%
PCLN170728C019450002017-07-21 3:56PM EDT1,945.0054.6552.5057.50-6.60-10.78%32670.00%
PCLN170728C019475002017-07-26 9:44AM EDT1,947.5080.0185.0089.4028.7155.96%5840.22%
PCLN170728C019500002017-07-26 2:46PM EDT1,950.0085.1383.3086.5017.5025.88%913938.24%
PCLN170728C019525002017-07-24 12:32PM EDT1,952.5048.4380.7084.900.00-2639.81%
PCLN170728C019550002017-07-24 12:32PM EDT1,955.0046.2278.2082.600.00-2439.44%
PCLN170728C019575002017-07-21 11:50PM EDT1,957.5047.0542.0047.000.00-5100.00%
PCLN170728C019600002017-07-26 10:34AM EDT1,960.0076.5572.5076.8033.8279.15%252435.62%
PCLN170728C019625002017-07-25 12:20PM EDT1,962.5050.9970.8074.800.00-21736.01%
PCLN170728C019650002017-07-19 10:19AM EDT1,965.0036.0036.1041.000.00-1130.00%
PCLN170728C019700002017-07-26 1:52PM EDT1,970.0065.7663.8068.2015.5731.02%213435.37%
PCLN170728C019725002017-07-26 10:07AM EDT1,972.5061.4760.9064.9027.7782.40%11332.63%
PCLN170728C019750002017-07-26 10:04AM EDT1,975.0060.1058.8062.5010.3820.88%23931.93%
PCLN170728C019775002017-07-26 12:04PM EDT1,977.5057.7056.4060.0021.5559.61%32731.01%
PCLN170728C019800002017-07-26 2:54PM EDT1,980.0056.0054.2057.6014.0033.33%547530.29%
PCLN170728C019825002017-07-26 10:57AM EDT1,982.5051.0551.7054.8019.0559.53%105028.70%
PCLN170728C019850002017-07-26 12:52PM EDT1,985.0048.4949.5053.0010.3927.27%59129.22%
PCLN170728C019875002017-07-26 12:36PM EDT1,987.5045.6047.0050.4010.8531.22%11828.05%
PCLN170728C019900002017-07-26 1:38PM EDT1,990.0044.0044.7047.708.9525.53%2110426.66%
PCLN170728C019925002017-07-26 1:40PM EDT1,992.5042.6942.4045.408.5925.19%11626.07%
PCLN170728C019950002017-07-26 2:22PM EDT1,995.0042.5040.1043.0010.0030.77%1718625.27%
PCLN170728C019975002017-07-26 2:53PM EDT1,997.5039.2037.9041.2010.2035.17%32325.55%
PCLN170728C020000002017-07-26 2:36PM EDT2,000.0037.3335.9039.1010.7340.34%6567825.21%
PCLN170728C020025002017-07-26 2:46PM EDT2,002.5035.7033.8036.8010.0038.91%347924.47%
PCLN170728C020050002017-07-26 2:36PM EDT2,005.0034.1131.4034.3010.7345.89%117623.37%
PCLN170728C020075002017-07-26 2:36PM EDT2,007.5032.0829.4032.2010.0845.82%98722.91%
PCLN170728C020100002017-07-26 2:24PM EDT2,010.0030.0027.4030.609.6047.06%4322923.19%
PCLN170728C020125002017-07-26 10:54AM EDT2,012.5027.1525.6028.6010.0558.77%245022.77%
PCLN170728C020150002017-07-26 2:45PM EDT2,015.0026.2023.9026.608.7750.32%3629722.28%
PCLN170728C020175002017-07-26 10:20AM EDT2,017.5025.3422.5024.8010.3468.93%124222.03%
PCLN170728C020200002017-07-26 2:50PM EDT2,020.0021.5020.3022.706.9047.26%15024621.28%
PCLN170728C020225002017-07-26 10:40AM EDT2,022.5020.7618.4021.106.7648.29%512221.18%
PCLN170728C020250002017-07-26 2:01PM EDT2,025.0017.5817.3019.505.4845.29%5492120.99%
PCLN170728C020275002017-07-26 1:56PM EDT2,027.5017.2015.8018.204.9540.41%7110821.13%
PCLN170728C020300002017-07-26 2:35PM EDT2,030.0015.6015.0016.305.5054.46%36414620.37%
PCLN170728C020325002017-07-26 1:22PM EDT2,032.5012.5713.5015.201.5213.76%432020.61%
PCLN170728C020350002017-07-26 2:48PM EDT2,035.0013.0012.1013.503.5938.15%1467619.94%
PCLN170728C020375002017-07-26 2:41PM EDT2,037.5010.3210.7012.300.00-561919.86%
PCLN170728C020400002017-07-26 2:40PM EDT2,040.0010.409.7011.103.4649.86%25923319.69%
PCLN170728C020425002017-07-26 2:46PM EDT2,042.509.338.6010.102.2331.41%862719.70%
PCLN170728C020450002017-07-26 2:26PM EDT2,045.008.837.708.902.9650.43%7317319.32%
PCLN170728C020475002017-07-26 12:17PM EDT2,047.508.306.708.104.90144.12%253319.43%
PCLN170728C020500002017-07-26 2:42PM EDT2,050.006.905.907.302.1545.26%27330619.44%
PCLN170728C020525002017-07-26 2:11PM EDT2,052.505.825.106.500.8216.40%192119.36%
PCLN170728C020550002017-07-26 2:43PM EDT2,055.005.104.405.801.5041.67%2813019.34%
PCLN170728C020575002017-07-26 2:11PM EDT2,057.504.473.905.100.6717.63%61219.21%
PCLN170728C020600002017-07-26 2:51PM EDT2,060.003.823.404.500.9734.04%4632019.17%
PCLN170728C020625002017-07-26 1:55PM EDT2,062.503.712.904.101.0438.95%923219.39%
PCLN170728C020650002017-07-26 2:34PM EDT2,065.003.132.403.500.3311.79%7012519.15%
PCLN170728C020700002017-07-26 2:51PM EDT2,070.002.282.102.50-0.29-11.28%558818.69%
PCLN170728C020725002017-07-26 11:49AM EDT2,072.502.401.502.550.9060.00%33519.64%
PCLN170728C020750002017-07-26 2:34PM EDT2,075.001.881.502.200.137.43%357919.57%
PCLN170728C020775002017-07-26 2:56PM EDT2,077.501.810.652.500.00-52321.15%
PCLN170728C020800002017-07-26 12:08PM EDT2,080.001.550.451.750.064.03%236719.84%
PCLN170728C020850002017-07-26 2:41PM EDT2,085.000.990.251.450.00-691120.33%
PCLN170728C020875002017-07-26 2:56PM EDT2,087.501.030.002.850.00-51325.26%
PCLN170728C020900002017-07-26 10:38AM EDT2,090.000.850.003.00-0.40-32.00%71426.45%
PCLN170728C020925002017-07-26 2:56PM EDT2,092.500.330.001.350.00-272722.07%
PCLN170728C020950002017-07-26 10:56AM EDT2,095.000.700.002.600.0812.90%31526.90%
PCLN170728C021000002017-07-25 3:52PM EDT2,100.000.750.001.850.00-355126.00%
PCLN170728C021025002017-07-26 2:56PM EDT2,102.500.200.102.550.00-42729.00%
PCLN170728C021050002017-07-25 12:56PM EDT2,105.000.670.002.550.00-3329.74%
PCLN170728C021100002017-07-26 9:46AM EDT2,110.000.460.001.300.31206.67%11826.58%
PCLN170728C021125002017-07-26 10:04AM EDT2,112.500.200.052.55-0.05-20.00%126231.93%
PCLN170728C021150002017-07-26 2:56PM EDT2,115.000.250.001.950.00-3430.55%
PCLN170728C021175002017-07-26 2:41PM EDT2,117.500.200.000.200.00-3620.68%
PCLN170728C021200002017-07-26 9:59AM EDT2,120.000.200.000.200.00-39721.19%
PCLN170728C021500002017-07-21 11:50PM EDT2,150.000.300.002.350.00-121141.52%
PCLN170728C021600002017-06-16 11:52PM EDT2,160.001.000.004.600.00-2052.01%
PCLN170728C021875002017-07-26 2:41PM EDT2,187.500.350.000.350.00-1136.91%
PCLN170728C022275002017-07-21 3:56PM EDT2,227.500.050.000.05-0.80-94.12%4135.94%
PCLN170728C023000002017-07-26 2:41PM EDT2,300.000.050.000.050.00-67647.07%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170728P013800002017-07-25 3:46PM EDT1,380.000.040.000.050.00-25129.69%
PCLN170728P014900002017-06-30 11:57PM EDT1,490.001.000.001.000.00-11139.36%
PCLN170728P016000002017-07-26 2:44PM EDT1,600.000.030.002.150.00-11121.92%
PCLN170728P016100002017-06-12 4:50PM EDT1,610.0010.004.407.300.00-80159.22%
PCLN170728P016300002017-07-14 3:49PM EDT1,630.000.400.004.40-2.30-85.19%12126.88%
PCLN170728P016400002017-07-26 12:08PM EDT1,640.000.050.000.050.00-115474.61%
PCLN170728P016500002017-07-24 3:21PM EDT1,650.000.050.001.900.00-1620106.23%
PCLN170728P016600002017-07-18 9:36AM EDT1,660.005.100.002.300.00-45106.45%
PCLN170728P016700002017-07-24 3:36PM EDT1,670.000.100.002.100.00-3031102.32%
PCLN170728P016800002017-07-12 2:17PM EDT1,680.000.610.004.400.00-13111.98%
PCLN170728P016900002017-07-17 9:33AM EDT1,690.005.010.002.400.00-2398.85%
PCLN170728P016950002017-07-26 2:44PM EDT1,695.000.150.000.050.00-373763.67%
PCLN170728P016975002017-07-26 2:44PM EDT1,697.500.150.000.050.00-454063.28%
PCLN170728P017000002017-07-24 3:21PM EDT1,700.000.110.000.050.00-417162.89%
PCLN170728P017025002017-07-26 2:44PM EDT1,702.500.100.000.050.00-262662.50%
PCLN170728P017050002017-07-26 2:44PM EDT1,705.000.050.000.050.00-1514762.11%
PCLN170728P017100002017-07-26 9:43AM EDT1,710.000.010.000.05-0.54-98.18%41860.94%
PCLN170728P017200002017-07-11 11:25AM EDT1,720.001.970.004.400.00-1133100.21%
PCLN170728P017300002017-07-11 10:35AM EDT1,730.001.810.002.050.00-11685.89%
PCLN170728P017400002017-07-11 2:43PM EDT1,740.001.400.001.800.00-13681.64%
PCLN170728P017500002017-07-25 2:13PM EDT1,750.000.010.000.100.00-13556.64%
PCLN170728P017600002017-07-18 12:44PM EDT1,760.000.550.002.450.00-32480.15%
PCLN170728P017700002017-07-24 9:45AM EDT1,770.000.250.002.300.00-11876.68%
PCLN170728P017750002017-07-26 10:04AM EDT1,775.000.110.000.550.06120.00%21461.82%
PCLN170728P017800002017-07-24 3:54PM EDT1,780.000.770.002.300.00-32274.02%
PCLN170728P017900002017-07-21 3:15PM EDT1,790.000.140.050.50-1.12-88.89%107058.40%
PCLN170728P018000002017-07-24 3:50PM EDT1,800.000.210.000.100.00-311750.10%
PCLN170728P018025002017-07-11 11:26AM EDT1,802.504.610.003.000.00-506171.12%
PCLN170728P018050002017-06-22 6:03PM EDT1,805.0018.6717.6020.300.00-23131.04%
PCLN170728P018075002017-06-22 6:03PM EDT1,807.5019.2318.3020.400.00-22130.95%
PCLN170728P018100002017-07-24 10:39AM EDT1,810.000.320.002.000.00-13464.55%
PCLN170728P018125002017-07-14 3:42PM EDT1,812.501.330.002.55-15.17-91.94%6066.50%
PCLN170728P018150002017-07-14 12:04PM EDT1,815.001.200.003.20-1.07-47.14%11568.46%
PCLN170728P018175002017-06-22 6:03PM EDT1,817.5028.1020.9022.900.00-11132.57%
PCLN170728P018200002017-07-26 9:45AM EDT1,820.000.070.000.050.0240.00%15242.97%
PCLN170728P018225002017-07-14 11:58PM EDT1,822.505.650.053.500.00-101067.65%
PCLN170728P018250002017-07-24 12:53PM EDT1,825.000.200.002.000.00-212260.63%
PCLN170728P018275002017-07-07 11:46PM EDT1,827.5021.714.408.500.00-5587.77%
PCLN170728P018300002017-07-17 12:14PM EDT1,830.002.100.102.400.00-32661.57%
PCLN170728P018325002017-07-17 9:32AM EDT1,832.502.200.002.550.00-3861.11%
PCLN170728P018350002017-07-21 9:51AM EDT1,835.001.400.002.450.107.69%31560.02%
PCLN170728P018375002017-07-17 3:52PM EDT1,837.501.650.001.300.00-31553.64%
PCLN170728P018400002017-07-25 10:20AM EDT1,840.000.700.001.800.00-14555.76%
PCLN170728P018425002017-07-26 10:13AM EDT1,842.500.050.000.050.00-31638.57%
PCLN170728P018450002017-07-25 3:08PM EDT1,845.000.050.000.050.00-51838.09%
PCLN170728P018475002017-07-20 10:53AM EDT1,847.500.460.002.650.00-1257.46%
PCLN170728P018500002017-07-24 12:53PM EDT1,850.000.250.000.800.00-68052.17%
PCLN170728P018525002017-07-18 1:43PM EDT1,852.501.000.001.200.00-32155.13%
PCLN170728P018550002017-07-25 2:06PM EDT1,855.000.050.000.000.00-12525.00%
PCLN170728P018575002017-07-26 10:40AM EDT1,857.500.050.000.05-0.04-44.44%12535.65%
PCLN170728P018600002017-07-26 11:30AM EDT1,860.000.050.000.10-0.05-50.00%27937.79%
PCLN170728P018625002017-07-17 3:52PM EDT1,862.503.000.001.300.00-41553.20%
PCLN170728P018650002017-07-24 10:09AM EDT1,865.000.300.002.100.00-12250.60%
PCLN170728P018675002017-07-19 9:34AM EDT1,867.501.040.002.800.00-101452.55%
PCLN170728P018700002017-07-25 3:36PM EDT1,870.000.160.000.050.00-76733.20%
PCLN170728P018725002017-07-26 1:57PM EDT1,872.500.050.000.05-0.45-90.00%121632.81%
PCLN170728P018750002017-07-26 10:40AM EDT1,875.000.270.002.20-0.06-18.18%23355.19%
PCLN170728P018775002017-07-17 3:51PM EDT1,877.504.300.001.450.00-3850.15%
PCLN170728P018800002017-07-26 10:54AM EDT1,880.000.300.001.85-0.07-18.92%15251.86%
PCLN170728P018825002017-07-20 9:32AM EDT1,882.501.130.001.550.00-11849.39%
PCLN170728P018850002017-07-24 3:56PM EDT1,885.000.450.002.100.00-20322951.75%
PCLN170728P018875002017-07-24 11:41AM EDT1,887.500.510.002.100.00-22721951.03%
PCLN170728P018900002017-07-26 10:34AM EDT1,890.000.190.000.35-0.04-17.39%631136.99%
PCLN170728P018925002017-07-24 12:35PM EDT1,892.500.850.000.700.00-72940.43%
PCLN170728P018950002017-07-25 1:01PM EDT1,895.000.250.052.150.00-73049.08%
PCLN170728P018975002017-07-24 11:41AM EDT1,897.500.640.002.150.00-312748.35%
PCLN170728P019000002017-07-26 11:31AM EDT1,900.000.050.050.35-0.30-85.71%3124134.64%
PCLN170728P019025002017-07-24 10:02AM EDT1,902.501.000.002.150.00-202246.88%
PCLN170728P019050002017-07-26 11:56AM EDT1,905.000.170.000.40-0.08-32.00%214934.13%
PCLN170728P019075002017-07-24 9:41AM EDT1,907.501.000.002.200.00-206045.63%
PCLN170728P019100002017-07-26 12:55PM EDT1,910.000.160.000.30-0.11-40.74%1013731.62%
PCLN170728P019125002017-07-24 2:21PM EDT1,912.500.750.000.500.00-42333.50%
PCLN170728P019150002017-07-26 9:38AM EDT1,915.000.400.002.15-0.20-33.33%16743.18%
PCLN170728P019175002017-07-25 3:53PM EDT1,917.500.360.002.350.00-1343.30%
PCLN170728P019200002017-07-26 2:42PM EDT1,920.000.150.100.20-0.20-57.14%1114827.74%
PCLN170728P019225002017-07-26 11:28AM EDT1,922.500.250.002.25-0.19-43.18%14041.38%
PCLN170728P019250002017-07-26 1:51PM EDT1,925.000.250.050.30-0.43-63.24%5928428.15%
PCLN170728P019275002017-07-24 12:35PM EDT1,927.501.950.002.400.00-122340.48%
PCLN170728P019300002017-07-26 1:51PM EDT1,930.000.300.000.20-0.50-62.50%5515525.51%
PCLN170728P019325002017-07-25 2:30PM EDT1,932.500.600.002.450.00-104639.14%
PCLN170728P019350002017-07-26 10:54AM EDT1,935.000.340.100.30-0.23-40.35%934625.83%
PCLN170728P019375002017-07-24 3:19PM EDT1,937.501.650.000.850.00-21230.02%
PCLN170728P019400002017-07-26 12:57PM EDT1,940.000.210.100.50-0.84-80.00%4044326.73%
PCLN170728P019425002017-07-24 3:56PM EDT1,942.502.190.002.200.00-163035.12%
PCLN170728P019450002017-07-26 12:32PM EDT1,945.000.400.002.35-0.20-33.33%4317734.91%
PCLN170728P019475002017-07-26 12:32PM EDT1,947.500.450.052.50-0.55-55.00%124234.67%
PCLN170728P019500002017-07-26 2:18PM EDT1,950.000.300.200.40-0.50-62.50%3522623.37%
PCLN170728P019525002017-07-26 2:01PM EDT1,952.500.320.002.35-2.40-88.24%123632.59%
PCLN170728P019550002017-07-26 2:39PM EDT1,955.000.300.200.60-0.85-73.91%108723.74%
PCLN170728P019575002017-07-26 2:07PM EDT1,957.500.010.002.35-1.74-99.43%15931.02%
PCLN170728P019600002017-07-26 2:29PM EDT1,960.000.260.050.80-1.21-82.31%6020023.71%
PCLN170728P019625002017-07-26 2:07PM EDT1,962.500.110.002.35-1.86-94.42%116129.44%
PCLN170728P019650002017-07-26 12:09PM EDT1,965.000.800.001.05-1.76-68.75%527923.65%
PCLN170728P019675002017-07-25 3:59PM EDT1,967.501.150.101.250.00-798523.84%
PCLN170728P019700002017-07-26 11:26AM EDT1,970.001.160.551.10-0.24-17.14%4726722.46%
PCLN170728P019725002017-07-26 1:36PM EDT1,972.501.050.301.10-2.70-72.00%407121.75%
PCLN170728P019750002017-07-26 1:17PM EDT1,975.001.100.601.30-2.10-65.62%9220921.86%
PCLN170728P019775002017-07-26 12:45PM EDT1,977.501.130.451.55-2.37-67.71%15115922.04%
PCLN170728P019800002017-07-26 2:45PM EDT1,980.001.120.751.50-2.38-68.00%10419321.10%
PCLN170728P019825002017-07-26 11:18AM EDT1,982.501.350.651.75-4.25-75.89%13623121.16%
PCLN170728P019850002017-07-26 2:01PM EDT1,985.001.400.801.90-3.10-68.89%4632720.83%
PCLN170728P019875002017-07-26 1:55PM EDT1,987.501.520.802.10-3.78-71.32%242520.60%
PCLN170728P019900002017-07-26 2:28PM EDT1,990.001.861.102.15-3.54-65.56%33314819.91%
PCLN170728P019925002017-07-26 12:17PM EDT1,992.502.531.352.40-5.62-68.96%265719.72%
PCLN170728P019950002017-07-26 2:27PM EDT1,995.002.141.752.50-3.56-62.46%1651,09919.11%
PCLN170728P019975002017-07-26 2:27PM EDT1,997.502.471.952.95-5.98-70.77%253819.27%
PCLN170728P020000002017-07-26 2:47PM EDT2,000.002.832.503.20-5.17-64.63%35925318.90%
PCLN170728P020025002017-07-26 2:07PM EDT2,002.503.612.653.70-6.69-64.95%451618.98%
PCLN170728P020050002017-07-26 2:38PM EDT2,005.003.983.004.10-7.02-63.82%9218218.76%
PCLN170728P020075002017-07-26 1:46PM EDT2,007.504.103.404.60-7.60-64.96%195618.65%
PCLN170728P020100002017-07-26 2:55PM EDT2,010.004.553.905.10-5.89-56.42%9124718.46%
PCLN170728P020125002017-07-26 2:42PM EDT2,012.504.964.505.70-8.79-63.93%272818.35%
PCLN170728P020150002017-07-26 2:35PM EDT2,015.005.755.006.50-9.35-61.92%562618.47%
PCLN170728P020175002017-07-26 1:12PM EDT2,017.507.545.307.00-8.96-54.30%461718.02%
PCLN170728P020200002017-07-26 2:06PM EDT2,020.008.006.207.80-7.50-48.39%874117.95%
PCLN170728P020225002017-07-26 2:06PM EDT2,022.508.907.008.30-8.60-49.14%57517.34%
PCLN170728P020250002017-07-26 2:44PM EDT2,025.0010.107.809.100.00-9420717.08%
PCLN170728P020275002017-07-26 2:44PM EDT2,027.509.608.7010.400.00-831417.42%
PCLN170728P020300002017-07-26 2:44PM EDT2,030.0012.009.8011.600.00-2621317.50%
PCLN170728P020350002017-07-26 2:44PM EDT2,035.0013.2312.4014.000.00-42217.35%
PCLN170728P020375002017-07-26 2:44PM EDT2,037.5015.6013.2015.200.00-2817.12%
PCLN170728P020400002017-07-26 2:58PM EDT2,040.0015.4014.3015.40-13.10-45.96%511215.37%
PCLN170728P020450002017-07-26 2:12PM EDT2,045.0018.1017.6019.70-32.10-63.94%151017.00%
PCLN170728P020500002017-07-26 2:47PM EDT2,050.0021.5321.0023.00-15.77-42.28%351616.81%
PCLN170728P020600002017-07-26 2:44PM EDT2,060.0032.0027.8030.900.00-5117.29%
PCLN170728P020825002017-07-21 11:54PM EDT2,082.5099.0085.0090.000.00-1179.62%
PCLN170728P021000002017-06-16 11:54PM EDT2,100.00293.42295.50300.000.00-20353.01%