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 | 533.87% |
| PCLN170825C01500000 | 2017-08-17 12:20PM EDT | 1,500.00 | 325.02 | 308.50 | 313.50 | 0.00 | - | 3 | 4 | 0.00% |
| PCLN170825C01600000 | 2017-08-18 11:58PM EDT | 1,600.00 | 206.50 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 0.00% |
| PCLN170825C01640000 | 2017-07-21 11:51PM EDT | 1,640.00 | 340.00 | 357.50 | 362.50 | 0.00 | - | 1 | 1 | 365.06% |
| PCLN170825C01660000 | 2017-08-11 5:08PM EDT | 1,660.00 | 193.50 | 194.50 | 199.50 | 0.00 | - | 1 | 0 | 136.49% |
| PCLN170825C01690000 | 2017-08-11 5:08PM EDT | 1,690.00 | 337.00 | 165.00 | 170.00 | 0.00 | - | 1 | 1 | 122.64% |
| PCLN170825C01700000 | 2017-08-18 2:29PM EDT | 1,700.00 | 114.25 | 109.50 | 114.50 | -5.55 | -4.63% | 1 | 5 | 0.00% |
| PCLN170825C01720000 | 2017-08-18 11:58PM EDT | 1,720.00 | 96.00 | 96.10 | 99.10 | 0.00 | - | 3 | 23 | 33.86% |
| PCLN170825C01730000 | 2017-08-18 9:49AM EDT | 1,730.00 | 82.09 | 80.50 | 85.50 | -192.91 | -70.15% | 1 | 2 | 0.00% |
| PCLN170825C01740000 | 2017-08-22 2:37PM EDT | 1,740.00 | 76.80 | 76.70 | 79.30 | 0.00 | - | 10 | 10 | 28.95% |
| PCLN170825C01745000 | 2017-08-22 2:37PM EDT | 1,745.00 | 71.90 | 71.30 | 74.40 | 0.00 | - | 10 | 10 | 27.84% |
| PCLN170825C01750000 | 2017-08-22 2:37PM EDT | 1,750.00 | 67.00 | 66.20 | 69.60 | 0.00 | - | 1 | 14 | 27.01% |
| PCLN170825C01755000 | 2017-08-22 2:37PM EDT | 1,755.00 | 56.00 | 62.10 | 64.70 | 0.00 | - | 1 | 10 | 25.80% |
| PCLN170825C01757500 | 2017-08-18 11:58PM EDT | 1,757.50 | 97.70 | 55.00 | 59.50 | 0.00 | - | 2 | 0 | 0.00% |
| PCLN170825C01765000 | 2017-08-22 10:57AM EDT | 1,765.00 | 49.50 | 51.10 | 54.60 | +9.50 | +23.75% | 2 | 3 | 22.38% |
| PCLN170825C01770000 | 2017-08-22 10:39AM EDT | 1,770.00 | 43.00 | 46.80 | 50.10 | 0.00 | - | 6 | 5 | 22.13% |
| PCLN170825C01772500 | 2017-08-22 2:37PM EDT | 1,772.50 | 32.23 | 44.70 | 47.50 | 0.00 | - | 10 | 10 | 21.05% |
| PCLN170825C01775000 | 2017-08-22 2:37PM EDT | 1,775.00 | 33.10 | 43.10 | 44.90 | 0.00 | - | 12 | 10 | 19.97% |
| PCLN170825C01780000 | 2017-08-22 10:39AM EDT | 1,780.00 | 34.15 | 37.50 | 40.40 | +7.65 | +28.87% | 7 | 8 | 19.45% |
| PCLN170825C01785000 | 2017-08-22 12:13PM EDT | 1,785.00 | 33.30 | 33.90 | 36.10 | +13.40 | +67.34% | 3 | 13 | 19.13% |
| PCLN170825C01787500 | 2017-08-22 2:37PM EDT | 1,787.50 | 21.30 | 31.30 | 33.50 | 0.00 | - | 3 | 0 | 18.00% |
| PCLN170825C01790000 | 2017-08-22 2:31PM EDT | 1,790.00 | 30.50 | 29.30 | 31.20 | +10.50 | +52.50% | 8 | 30 | 17.43% |
| PCLN170825C01792500 | 2017-08-22 2:37PM EDT | 1,792.50 | 28.00 | 27.40 | 29.00 | 0.00 | - | 3 | 6 | 17.01% |
| PCLN170825C01795000 | 2017-08-22 2:18PM EDT | 1,795.00 | 25.00 | 24.80 | 27.00 | +6.50 | +35.14% | 1 | 24 | 16.86% |
| PCLN170825C01797500 | 2017-08-22 12:54PM EDT | 1,797.50 | 24.00 | 23.10 | 25.20 | +7.57 | +46.07% | 9 | 20 | 16.96% |
| PCLN170825C01800000 | 2017-08-22 2:31PM EDT | 1,800.00 | 22.00 | 21.00 | 23.00 | +6.00 | +37.50% | 39 | 109 | 16.33% |
| PCLN170825C01802500 | 2017-08-22 12:19PM EDT | 1,802.50 | 19.86 | 19.20 | 21.00 | +5.86 | +41.86% | 1 | 6 | 15.95% |
| PCLN170825C01805000 | 2017-08-22 1:56PM EDT | 1,805.00 | 16.87 | 17.50 | 19.00 | +4.67 | +38.28% | 45 | 53 | 15.49% |
| PCLN170825C01807500 | 2017-08-22 2:43PM EDT | 1,807.50 | 16.60 | 15.70 | 17.50 | +7.13 | +75.29% | 10 | 10 | 15.65% |
| PCLN170825C01810000 | 2017-08-22 2:35PM EDT | 1,810.00 | 16.00 | 14.20 | 15.70 | +5.50 | +52.38% | 246 | 162 | 15.28% |
| PCLN170825C01812500 | 2017-08-22 1:15PM EDT | 1,812.50 | 13.31 | 12.70 | 14.10 | +3.51 | +35.82% | 34 | 58 | 15.09% |
| PCLN170825C01815000 | 2017-08-22 2:41PM EDT | 1,815.00 | 12.54 | 11.40 | 12.60 | +3.94 | +45.81% | 273 | 378 | 14.92% |
| PCLN170825C01817500 | 2017-08-22 2:35PM EDT | 1,817.50 | 11.15 | 10.40 | 11.40 | +3.15 | +39.37% | 39 | 13 | 15.03% |
| PCLN170825C01820000 | 2017-08-22 2:39PM EDT | 1,820.00 | 10.14 | 9.20 | 9.90 | +2.94 | +40.83% | 209 | 212 | 14.63% |
| PCLN170825C01822500 | 2017-08-22 1:39PM EDT | 1,822.50 | 8.00 | 8.00 | 8.80 | +2.00 | +33.33% | 45 | 21 | 14.64% |
| PCLN170825C01825000 | 2017-08-22 12:32PM EDT | 1,825.00 | 7.60 | 6.80 | 7.70 | +2.48 | +48.44% | 45 | 107 | 14.53% |
| PCLN170825C01827500 | 2017-08-22 2:40PM EDT | 1,827.50 | 6.48 | 5.80 | 6.50 | +3.08 | +90.59% | 6 | 47 | 14.16% |
| PCLN170825C01830000 | 2017-08-22 2:40PM EDT | 1,830.00 | 5.67 | 5.00 | 5.90 | +1.17 | +26.00% | 89 | 274 | 14.51% |
| PCLN170825C01832500 | 2017-08-22 2:34PM EDT | 1,832.50 | 5.00 | 4.00 | 5.00 | +1.15 | +29.87% | 20 | 26 | 14.30% |
| PCLN170825C01835000 | 2017-08-22 1:14PM EDT | 1,835.00 | 4.30 | 3.70 | 4.30 | +0.73 | +20.45% | 71 | 44 | 14.28% |
| PCLN170825C01837500 | 2017-08-22 12:27PM EDT | 1,837.50 | 3.70 | 3.00 | 3.90 | +0.60 | +19.35% | 32 | 13 | 14.64% |
| PCLN170825C01840000 | 2017-08-22 2:41PM EDT | 1,840.00 | 2.96 | 2.70 | 3.20 | +0.26 | +9.63% | 67 | 272 | 14.37% |
| PCLN170825C01842500 | 2017-08-22 2:18PM EDT | 1,842.50 | 2.26 | 2.05 | 2.75 | -0.14 | -5.83% | 1 | 23 | 14.43% |
| PCLN170825C01845000 | 2017-08-22 2:34PM EDT | 1,845.00 | 2.33 | 1.85 | 2.30 | +0.33 | +16.50% | 54 | 83 | 14.37% |
| PCLN170825C01847500 | 2017-08-22 2:39PM EDT | 1,847.50 | 2.19 | 1.65 | 2.10 | +0.59 | +36.88% | 121 | 26 | 14.76% |
| PCLN170825C01850000 | 2017-08-22 2:46PM EDT | 1,850.00 | 1.70 | 1.60 | 1.80 | 0.00 | - | 691 | 365 | 14.84% |
| PCLN170825C01852500 | 2017-08-22 11:22AM EDT | 1,852.50 | 1.41 | 0.90 | 1.65 | 0.00 | - | 4 | 24 | 15.23% |
| PCLN170825C01855000 | 2017-08-22 2:36PM EDT | 1,855.00 | 1.19 | 0.95 | 1.35 | -0.02 | -1.65% | 23 | 124 | 15.13% |
| PCLN170825C01857500 | 2017-08-21 3:55PM EDT | 1,857.50 | 1.05 | 0.75 | 1.25 | 0.00 | - | 23 | 38 | 15.53% |
| PCLN170825C01860000 | 2017-08-22 2:29PM EDT | 1,860.00 | 0.90 | 0.75 | 1.00 | -0.08 | -8.16% | 119 | 235 | 15.38% |
| PCLN170825C01862500 | 2017-08-21 3:55PM EDT | 1,862.50 | 0.85 | 0.40 | 0.95 | 0.00 | - | 3 | 29 | 15.86% |
| PCLN170825C01865000 | 2017-08-22 10:47AM EDT | 1,865.00 | 0.70 | 0.35 | 0.90 | +0.10 | +16.67% | 6 | 112 | 16.32% |
| PCLN170825C01867500 | 2017-08-22 11:26AM EDT | 1,867.50 | 0.61 | 0.10 | 0.70 | -0.37 | -37.76% | 37 | 35 | 16.08% |
| PCLN170825C01870000 | 2017-08-22 2:21PM EDT | 1,870.00 | 0.50 | 0.00 | 0.65 | -0.13 | -20.63% | 145 | 432 | 16.46% |
| PCLN170825C01872500 | 2017-08-22 2:30PM EDT | 1,872.50 | 0.41 | 0.25 | 0.65 | +0.11 | +36.67% | 3 | 162 | 17.07% |
| PCLN170825C01875000 | 2017-08-22 10:08AM EDT | 1,875.00 | 0.54 | 0.00 | 0.60 | +0.06 | +12.50% | 16 | 143 | 17.41% |
| PCLN170825C01877500 | 2017-08-21 9:54AM EDT | 1,877.50 | 0.90 | 0.00 | 0.55 | 0.00 | - | 3 | 49 | 17.70% |
| PCLN170825C01880000 | 2017-08-22 2:15PM EDT | 1,880.00 | 0.28 | 0.10 | 0.35 | -0.25 | -47.17% | 64 | 227 | 16.90% |
| PCLN170825C01882500 | 2017-08-21 3:29PM EDT | 1,882.50 | 0.30 | 0.05 | 0.60 | 0.00 | - | 5 | 20 | 19.18% |
| PCLN170825C01885000 | 2017-08-21 3:33PM EDT | 1,885.00 | 0.42 | 0.05 | 0.50 | 0.00 | - | 7 | 40 | 19.12% |
| PCLN170825C01887500 | 2017-08-21 1:37PM EDT | 1,887.50 | 0.30 | 0.10 | 0.50 | 0.00 | - | 3 | 10 | 19.69% |
| PCLN170825C01890000 | 2017-08-22 12:37PM EDT | 1,890.00 | 0.30 | 0.00 | 0.60 | -0.08 | -21.05% | 18 | 65 | 20.92% |
| PCLN170825C01892500 | 2017-08-22 10:03AM EDT | 1,892.50 | 0.28 | 0.05 | 0.45 | -0.43 | -60.56% | 2 | 14 | 20.44% |
| PCLN170825C01895000 | 2017-08-22 10:04AM EDT | 1,895.00 | 0.15 | 0.00 | 0.35 | -0.30 | -66.67% | 16 | 39 | 20.14% |
| PCLN170825C01897500 | 2017-08-22 11:26AM EDT | 1,897.50 | 0.25 | 0.00 | 0.20 | -0.28 | -52.83% | 4 | 3 | 19.02% |
| PCLN170825C01900000 | 2017-08-22 2:35PM EDT | 1,900.00 | 0.19 | 0.05 | 0.20 | +0.04 | +26.67% | 144 | 145 | 19.51% |
| PCLN170825C01905000 | 2017-08-21 10:51AM EDT | 1,905.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 17 | 42 | 23.57% |
| PCLN170825C01907500 | 2017-08-18 11:58PM EDT | 1,907.50 | 2.00 | 0.00 | 1.05 | 0.00 | - | 1 | 34 | 27.60% |
| PCLN170825C01910000 | 2017-08-22 2:45PM EDT | 1,910.00 | 0.01 | 0.00 | 0.45 | -0.04 | -80.00% | 2 | 39 | 24.24% |
| PCLN170825C01912500 | 2017-08-17 10:21AM EDT | 1,912.50 | 1.34 | 0.00 | 0.80 | 0.00 | - | 1 | 16 | 27.34% |
| PCLN170825C01915000 | 2017-08-21 3:26PM EDT | 1,915.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 10 | 48 | 26.53% |
| PCLN170825C01917500 | 2017-08-11 5:08PM EDT | 1,917.50 | 18.84 | 3.70 | 7.80 | 0.00 | - | 2 | 2 | 50.04% |
| PCLN170825C01920000 | 2017-08-22 12:37PM EDT | 1,920.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 8 | 75 | 22.56% |
| PCLN170825C01922500 | 2017-08-22 2:30PM EDT | 1,922.50 | 0.16 | 0.00 | 0.05 | -18.74 | -99.15% | 1 | 2 | 20.31% |
| PCLN170825C01925000 | 2017-08-22 1:17PM EDT | 1,925.00 | 0.20 | 0.00 | 0.50 | +0.10 | +100.00% | 3 | 20 | 27.86% |
| PCLN170825C01930000 | 2017-08-21 3:56PM EDT | 1,930.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 27.91% |
| PCLN170825C01932500 | 2017-08-18 11:58PM EDT | 1,932.50 | 0.60 | 0.00 | 1.05 | 0.00 | - | 6 | 9 | 33.42% |
| PCLN170825C01935000 | 2017-08-18 10:12AM EDT | 1,935.00 | 0.75 | 0.00 | 1.00 | -2.65 | -77.94% | 2 | 31 | 33.68% |
| PCLN170825C01937500 | 2017-08-18 11:58PM EDT | 1,937.50 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 34.24% |
| PCLN170825C01940000 | 2017-08-18 3:20PM EDT | 1,940.00 | 0.17 | 0.00 | 1.00 | -0.38 | -69.09% | 2 | 15 | 34.80% |
| PCLN170825C01945000 | 2017-08-09 11:50AM EDT | 1,945.00 | 7.72 | 0.10 | 4.50 | 0.00 | - | 20 | 20 | 49.93% |
| PCLN170825C01950000 | 2017-08-18 12:50PM EDT | 1,950.00 | 0.15 | 0.00 | 1.00 | -0.19 | -55.88% | 1 | 24 | 37.01% |
| PCLN170825C01952500 | 2017-08-17 10:23AM EDT | 1,952.50 | 0.52 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 37.56% |
| PCLN170825C01955000 | 2017-08-17 3:46PM EDT | 1,955.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 38.11% |
| PCLN170825C01960000 | 2017-08-14 10:48AM EDT | 1,960.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 39.20% |
| PCLN170825C01962500 | 2017-08-09 10:35AM EDT | 1,962.50 | 5.70 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 53.71% |
| PCLN170825C01970000 | 2017-08-18 11:45AM EDT | 1,970.00 | 0.20 | 0.00 | 1.00 | -1.55 | -88.57% | 4 | 40 | 41.36% |
| PCLN170825C01975000 | 2017-08-11 5:08PM EDT | 1,975.00 | 95.37 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 57.63% |
| PCLN170825C01980000 | 2017-08-17 10:17AM EDT | 1,980.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 43.47% |
| PCLN170825C01982500 | 2017-07-25 1:53PM EDT | 1,982.50 | 82.00 | 78.00 | 83.00 | 0.00 | - | 1 | 1 | 187.77% |
| PCLN170825C01990000 | 2017-08-14 9:54AM EDT | 1,990.00 | 0.72 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 45.57% |
| PCLN170825C01995000 | 2017-07-26 9:48AM EDT | 1,995.00 | 81.00 | 71.00 | 76.00 | 0.00 | - | 1 | 0 | 182.97% |
| PCLN170825C01997500 | 2017-07-28 11:58PM EDT | 1,997.50 | 59.73 | 68.20 | 74.00 | 0.00 | - | 1 | 1 | 180.54% |
| PCLN170825C02000000 | 2017-08-22 10:57AM EDT | 2,000.00 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 17 | 80 | 38.99% |
| PCLN170825C02002500 | 2017-08-11 5:08PM EDT | 2,002.50 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 55.31% |
| PCLN170825C02005000 | 2017-08-18 11:56AM EDT | 2,005.00 | 0.05 | 0.05 | 1.00 | -1.75 | -97.22% | 7 | 3 | 48.66% |
| PCLN170825C02010000 | 2017-08-09 11:39AM EDT | 2,010.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 10 | 12 | 57.26% |
| PCLN170825C02020000 | 2017-08-14 3:35PM EDT | 2,020.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 63 | 51.70% |
| PCLN170825C02022500 | 2017-08-09 10:05AM EDT | 2,022.50 | 2.20 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 54.18% |
| PCLN170825C02030000 | 2017-08-09 12:53PM EDT | 2,030.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 55.52% |
| PCLN170825C02035000 | 2017-08-11 5:08PM EDT | 2,035.00 | 59.80 | 0.00 | 3.30 | 0.00 | - | 9 | 7 | 59.52% |
| PCLN170825C02037500 | 2017-08-16 3:44PM EDT | 2,037.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 3 | 33 | 55.18% |
| PCLN170825C02040000 | 2017-08-15 10:33AM EDT | 2,040.00 | 1.17 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 50.59% |
| PCLN170825C02042500 | 2017-08-11 5:08PM EDT | 2,042.50 | 59.84 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 63.84% |
| PCLN170825C02045000 | 2017-08-11 5:08PM EDT | 2,045.00 | 53.50 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 61.61% |
| PCLN170825C02047500 | 2017-08-11 5:08PM EDT | 2,047.50 | 51.60 | 0.00 | 4.30 | 0.00 | - | 26 | 24 | 65.20% |
| PCLN170825C02050000 | 2017-08-15 10:33AM EDT | 2,050.00 | 1.08 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 52.05% |
| PCLN170825C02055000 | 2017-08-11 5:08PM EDT | 2,055.00 | 49.12 | 0.00 | 4.30 | 0.00 | - | 6 | 5 | 66.80% |
| PCLN170825C02060000 | 2017-08-11 9:30AM EDT | 2,060.00 | 0.53 | 0.00 | 3.80 | -0.23 | -30.26% | 2 | 22 | 66.33% |
| PCLN170825C02065000 | 2017-08-08 1:50PM EDT | 2,065.00 | 48.76 | 0.00 | 4.20 | 0.00 | - | 4 | 5 | 68.62% |
| PCLN170825C02070000 | 2017-08-08 3:57PM EDT | 2,070.00 | 41.05 | 0.00 | 0.35 | 0.00 | - | 31 | 31 | 53.08% |
| PCLN170825C02072500 | 2017-08-11 5:08PM EDT | 2,072.50 | 2.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 70.18% |
| PCLN170825C02075000 | 2017-08-08 11:44AM EDT | 2,075.00 | 42.19 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 70.69% |
| PCLN170825C02080000 | 2017-08-08 3:28PM EDT | 2,080.00 | 38.00 | 0.00 | 4.20 | 0.00 | - | 4 | 13 | 71.73% |
| PCLN170825C02085000 | 2017-08-11 5:08PM EDT | 2,085.00 | 41.10 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 72.75% |
| PCLN170825C02090000 | 2017-08-09 10:05AM EDT | 2,090.00 | 0.85 | 0.00 | 4.20 | 0.00 | - | 4 | 8 | 73.78% |
| PCLN170825C02095000 | 2017-08-08 1:38PM EDT | 2,095.00 | 37.10 | 0.00 | 4.20 | 0.00 | - | 8 | 8 | 74.79% |
| PCLN170825C02100000 | 2017-08-22 12:43PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | -1.24 | -96.12% | 144 | 14 | 47.36% |
| PCLN170825C02102500 | 2017-08-18 9:41AM EDT | 2,102.50 | 0.20 | 0.00 | 1.00 | -0.40 | -66.67% | 6 | 2 | 61.28% |
| PCLN170825C02107500 | 2017-08-11 5:08PM EDT | 2,107.50 | 32.20 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 77.32% |
| PCLN170825C02110000 | 2017-08-09 10:25AM EDT | 2,110.00 | 1.21 | 0.00 | 4.20 | 0.00 | - | 1 | 21 | 77.82% |
| PCLN170825C02115000 | 2017-08-08 3:27PM EDT | 2,115.00 | 26.52 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 78.82% |
| PCLN170825C02120000 | 2017-08-09 10:10AM EDT | 2,120.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 6 | 13 | 79.81% |
| PCLN170825C02125000 | 2017-08-11 5:08PM EDT | 2,125.00 | 21.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 80.81% |
| PCLN170825C02130000 | 2017-08-11 9:30AM EDT | 2,130.00 | 0.52 | 0.00 | 3.70 | -20.60 | -97.54% | 2 | 15 | 80.03% |
| PCLN170825C02137500 | 2017-08-11 5:08PM EDT | 2,137.50 | 19.60 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 83.26% |
| PCLN170825C02140000 | 2017-08-14 9:41AM EDT | 2,140.00 | 2.25 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 67.19% |
| PCLN170825C02142500 | 2017-08-11 5:08PM EDT | 2,142.50 | 0.93 | 0.00 | 4.20 | 0.00 | - | 5 | 0 | 84.23% |
| PCLN170825C02145000 | 2017-08-16 2:51PM EDT | 2,145.00 | 1.01 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 68.46% |
| PCLN170825C02147500 | 2017-08-11 5:08PM EDT | 2,147.50 | 1.17 | 0.00 | 4.20 | 0.00 | - | 7 | 0 | 85.21% |
| PCLN170825C02150000 | 2017-08-18 12:09PM EDT | 2,150.00 | 0.08 | 0.00 | 0.15 | -1.10 | -93.22% | 1 | 51 | 56.35% |
| PCLN170825C02152500 | 2017-08-11 5:08PM EDT | 2,152.50 | 19.83 | 0.00 | 4.20 | 0.00 | - | 6 | 3 | 86.17% |
| PCLN170825C02155000 | 2017-08-03 3:45PM EDT | 2,155.00 | 11.43 | 9.80 | 13.90 | 0.00 | - | 3 | 3 | 125.34% |
| PCLN170825C02160000 | 2017-08-09 9:30AM EDT | 2,160.00 | 1.26 | 0.00 | 4.20 | 0.00 | - | 1 | 18 | 87.61% |
| PCLN170825C02165000 | 2017-08-11 5:08PM EDT | 2,165.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 10 | 12 | 88.56% |
| PCLN170825C02170000 | 2017-08-09 9:41AM EDT | 2,170.00 | 1.27 | 0.00 | 4.20 | 0.00 | - | 6 | 7 | 89.51% |
| PCLN170825C02175000 | 2017-08-08 9:57AM EDT | 2,175.00 | 10.54 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 90.47% |
| PCLN170825C02180000 | 2017-08-09 9:41AM EDT | 2,180.00 | 1.18 | 0.00 | 4.20 | 0.00 | - | 6 | 10 | 91.41% |
| PCLN170825C02182500 | 2017-08-11 5:08PM EDT | 2,182.50 | 11.39 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 91.87% |
| PCLN170825C02185000 | 2017-08-11 5:08PM EDT | 2,185.00 | 0.70 | 0.00 | 4.20 | 0.00 | - | 10 | 10 | 92.35% |
| PCLN170825C02190000 | 2017-08-10 3:32PM EDT | 2,190.00 | 1.97 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 93.29% |
| PCLN170825C02200000 | 2017-08-17 9:36AM EDT | 2,200.00 | 1.18 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 76.90% |
| PCLN170825C02210000 | 2017-08-18 2:36PM EDT | 2,210.00 | 0.05 | 0.00 | 0.95 | -2.00 | -97.56% | 4 | 12 | 78.47% |
| PCLN170825C02220000 | 2017-08-10 10:38AM EDT | 2,220.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 73.44% |
| PCLN170825C02230000 | 2017-08-17 9:36AM EDT | 2,230.00 | 1.06 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 81.59% |
| PCLN170825C02240000 | 2017-08-01 9:57AM EDT | 2,240.00 | 4.76 | 1.50 | 5.40 | 0.00 | - | 2 | 1 | 111.57% |
| PCLN170825C02250000 | 2017-08-02 10:49AM EDT | 2,250.00 | 2.51 | 1.00 | 5.00 | 0.00 | - | 8 | 2 | 110.68% |
| PCLN170825C02260000 | 2017-08-02 11:49AM EDT | 2,260.00 | 1.95 | 0.20 | 4.50 | 0.00 | - | 7 | 2 | 107.96% |
| PCLN170825C02270000 | 2017-08-17 2:45PM EDT | 2,270.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 87.70% |
| PCLN170825C02280000 | 2017-08-02 9:44AM EDT | 2,280.00 | 1.93 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 109.91% |
| PCLN170825C02290000 | 2017-08-08 3:32PM EDT | 2,290.00 | 2.27 | 0.00 | 2.30 | 0.00 | - | 8 | 5 | 101.69% |
| PCLN170825C02300000 | 2017-08-10 12:24PM EDT | 2,300.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 2 | 8 | 103.30% |
| PCLN170825C02310000 | 2017-08-08 1:45PM EDT | 2,310.00 | 3.20 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 114.67% |
| PCLN170825C02320000 | 2017-08-07 3:58PM EDT | 2,320.00 | 0.96 | 0.00 | 2.00 | -0.59 | -38.06% | 2 | 3 | 104.47% |
| PCLN170825C02330000 | 2017-07-28 11:58PM EDT | 2,330.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 114.82% |
| PCLN170825C02340000 | 2017-07-28 11:58PM EDT | 2,340.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 115.44% |
| PCLN170825C02350000 | 2017-08-08 3:03PM EDT | 2,350.00 | 1.23 | 0.00 | 2.30 | 0.00 | - | 13 | 13 | 111.21% |
| PCLN170825C02360000 | 2017-07-28 11:58PM EDT | 2,360.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 116.75% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN170825P01460000 | 2017-08-21 3:56PM EDT | 1,460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 66.41% |
| PCLN170825P01470000 | 2017-08-22 2:40PM EDT | 1,470.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 77.05% |
| PCLN170825P01490000 | 2017-08-22 2:40PM EDT | 1,490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 34 | 60.55% |
| PCLN170825P01500000 | 2017-08-22 10:01AM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 193 | 58.59% |
| PCLN170825P01540000 | 2017-08-22 2:40PM EDT | 1,540.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 160 | 160 | 51.17% |
| PCLN170825P01580000 | 2017-07-21 11:54PM EDT | 1,580.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 71.81% |
| PCLN170825P01590000 | 2017-08-17 10:28AM EDT | 1,590.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 60.50% |
| PCLN170825P01600000 | 2017-08-22 1:31PM EDT | 1,600.00 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 8 | 15 | 45.80% |
| PCLN170825P01610000 | 2017-07-18 9:30AM EDT | 1,610.00 | 3.27 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 64.72% |
| PCLN170825P01620000 | 2017-07-21 3:47PM EDT | 1,620.00 | 1.64 | 0.00 | 3.50 | -3.30 | -66.80% | 1 | 1 | 62.31% |
| PCLN170825P01630000 | 2017-08-21 3:15PM EDT | 1,630.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 47.02% |
| PCLN170825P01640000 | 2017-08-10 3:13PM EDT | 1,640.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 12 | 18 | 57.98% |
| PCLN170825P01650000 | 2017-08-22 12:39PM EDT | 1,650.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 1 | 33 | 35.74% |
| PCLN170825P01660000 | 2017-07-14 11:58PM EDT | 1,660.00 | 4.62 | 2.60 | 5.70 | 0.00 | - | 4 | 2 | 61.94% |
| PCLN170825P01670000 | 2017-08-22 2:30PM EDT | 1,670.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 1 | 24 | 33.25% |
| PCLN170825P01675000 | 2017-08-22 2:28PM EDT | 1,675.00 | 0.10 | 0.05 | 0.10 | -0.55 | -84.62% | 26 | 53 | 30.76% |
| PCLN170825P01677500 | 2017-08-22 2:40PM EDT | 1,677.50 | 0.55 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 36.69% |
| PCLN170825P01680000 | 2017-08-21 3:08PM EDT | 1,680.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 18 | 36.68% |
| PCLN170825P01685000 | 2017-08-18 11:46PM EDT | 1,685.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 4 | 4 | 44.57% |
| PCLN170825P01690000 | 2017-08-21 9:30AM EDT | 1,690.00 | 9.85 | 0.00 | 0.50 | 0.00 | - | 3 | 40 | 34.30% |
| PCLN170825P01692500 | 2017-08-21 1:50PM EDT | 1,692.50 | 0.69 | 0.00 | 0.45 | 0.00 | - | 10 | 13 | 33.18% |
| PCLN170825P01695000 | 2017-08-21 1:47PM EDT | 1,695.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 52 | 67 | 33.13% |
| PCLN170825P01697500 | 2017-08-22 2:40PM EDT | 1,697.50 | 0.25 | 0.00 | 0.45 | 0.00 | - | 17 | 22 | 32.01% |
| PCLN170825P01700000 | 2017-08-22 12:36PM EDT | 1,700.00 | 0.15 | 0.15 | 0.40 | -0.65 | -81.25% | 16 | 144 | 30.86% |
| PCLN170825P01705000 | 2017-08-22 2:40PM EDT | 1,705.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 11 | 14 | 30.74% |
| PCLN170825P01707500 | 2017-08-18 11:46PM EDT | 1,707.50 | 2.02 | 0.30 | 2.15 | 0.00 | - | 10 | 10 | 39.76% |
| PCLN170825P01710000 | 2017-08-22 11:26AM EDT | 1,710.00 | 0.26 | 0.00 | 0.55 | -0.60 | -69.77% | 7 | 80 | 30.01% |
| PCLN170825P01712500 | 2017-08-21 9:38AM EDT | 1,712.50 | 1.00 | 0.00 | 0.55 | 0.00 | - | 20 | 30 | 29.40% |
| PCLN170825P01715000 | 2017-08-21 3:50PM EDT | 1,715.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 41 | 39 | 28.78% |
| PCLN170825P01717500 | 2017-08-22 2:40PM EDT | 1,717.50 | 1.00 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 28.17% |
| PCLN170825P01720000 | 2017-08-22 10:45AM EDT | 1,720.00 | 0.60 | 0.05 | 0.55 | -1.16 | -65.91% | 24 | 94 | 27.58% |
| PCLN170825P01722500 | 2017-08-22 9:43AM EDT | 1,722.50 | 0.60 | 0.05 | 0.60 | -0.40 | -40.00% | 15 | 41 | 27.37% |
| PCLN170825P01727500 | 2017-08-22 2:30PM EDT | 1,727.50 | 0.35 | 0.10 | 0.65 | -0.70 | -66.67% | 2 | 172 | 26.50% |
| PCLN170825P01730000 | 2017-08-22 1:56PM EDT | 1,730.00 | 0.50 | 0.25 | 0.70 | -0.90 | -64.29% | 30 | 220 | 26.22% |
| PCLN170825P01732500 | 2017-08-22 2:40PM EDT | 1,732.50 | 0.80 | 0.00 | 0.70 | 0.00 | - | 11 | 161 | 25.59% |
| PCLN170825P01735000 | 2017-08-22 10:39AM EDT | 1,735.00 | 0.67 | 0.05 | 0.70 | -1.66 | -71.24% | 26 | 45 | 24.95% |
| PCLN170825P01737500 | 2017-08-22 11:26AM EDT | 1,737.50 | 0.55 | 0.15 | 0.70 | -1.73 | -75.88% | 2 | 27 | 24.32% |
| PCLN170825P01740000 | 2017-08-22 11:15AM EDT | 1,740.00 | 0.65 | 0.20 | 0.65 | -1.35 | -67.50% | 28 | 206 | 23.37% |
| PCLN170825P01742500 | 2017-08-22 2:40PM EDT | 1,742.50 | 0.54 | 0.15 | 0.75 | 0.00 | - | 10 | 5 | 23.34% |
| PCLN170825P01745000 | 2017-08-22 9:30AM EDT | 1,745.00 | 1.85 | 0.25 | 0.80 | -0.22 | -10.63% | 3 | 52 | 22.99% |
| PCLN170825P01747500 | 2017-08-21 3:15PM EDT | 1,747.50 | 3.82 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 22.86% |
| PCLN170825P01750000 | 2017-08-22 1:25PM EDT | 1,750.00 | 0.70 | 0.45 | 0.90 | -1.55 | -68.89% | 51 | 262 | 22.19% |
| PCLN170825P01752500 | 2017-08-22 2:40PM EDT | 1,752.50 | 1.00 | 0.35 | 0.90 | 0.00 | - | 2 | 17 | 21.52% |
| PCLN170825P01755000 | 2017-08-22 11:05AM EDT | 1,755.00 | 1.01 | 0.40 | 0.95 | -3.39 | -77.05% | 28 | 38 | 21.09% |
| PCLN170825P01757500 | 2017-08-22 2:40PM EDT | 1,757.50 | 4.03 | 0.00 | 1.05 | 0.00 | - | 12 | 10 | 20.86% |
| PCLN170825P01760000 | 2017-08-22 2:44PM EDT | 1,760.00 | 0.71 | 0.50 | 0.95 | -2.99 | -80.81% | 68 | 145 | 19.72% |
| PCLN170825P01762500 | 2017-08-21 10:40AM EDT | 1,762.50 | 3.15 | 0.55 | 1.15 | 0.00 | - | 11 | 16 | 19.87% |
| PCLN170825P01765000 | 2017-08-22 2:39PM EDT | 1,765.00 | 0.70 | 0.65 | 1.10 | -3.30 | -82.50% | 60 | 211 | 18.96% |
| PCLN170825P01767500 | 2017-08-22 12:02PM EDT | 1,767.50 | 1.45 | 0.75 | 1.30 | -3.03 | -67.63% | 9 | 48 | 18.99% |
| PCLN170825P01770000 | 2017-08-22 2:26PM EDT | 1,770.00 | 1.24 | 0.85 | 1.25 | -3.56 | -74.17% | 97 | 163 | 18.09% |
| PCLN170825P01772500 | 2017-08-22 10:39AM EDT | 1,772.50 | 2.70 | 0.95 | 1.45 | -2.68 | -49.81% | 40 | 34 | 18.02% |
| PCLN170825P01775000 | 2017-08-22 2:22PM EDT | 1,775.00 | 1.48 | 1.10 | 1.55 | -4.12 | -73.57% | 16 | 136 | 17.57% |
| PCLN170825P01777500 | 2017-08-22 2:30PM EDT | 1,777.50 | 1.61 | 1.25 | 1.70 | -5.29 | -76.67% | 8 | 9 | 17.24% |
| PCLN170825P01780000 | 2017-08-22 2:49PM EDT | 1,780.00 | 1.73 | 1.40 | 1.90 | -6.87 | -79.88% | 178 | 188 | 16.99% |
| PCLN170825P01782500 | 2017-08-21 3:19PM EDT | 1,782.50 | 10.80 | 1.55 | 2.15 | 0.00 | - | 33 | 41 | 16.80% |
| PCLN170825P01785000 | 2017-08-22 2:47PM EDT | 1,785.00 | 2.10 | 1.80 | 2.40 | -5.88 | -73.68% | 44 | 127 | 16.54% |
| PCLN170825P01787500 | 2017-08-22 12:33PM EDT | 1,787.50 | 2.77 | 2.10 | 2.70 | -6.73 | -70.84% | 18 | 81 | 16.33% |
| PCLN170825P01790000 | 2017-08-22 2:20PM EDT | 1,790.00 | 3.03 | 2.45 | 3.10 | -6.35 | -67.70% | 196 | 119 | 16.24% |
| PCLN170825P01792500 | 2017-08-22 11:42AM EDT | 1,792.50 | 4.20 | 2.80 | 3.40 | -5.60 | -57.14% | 12 | 89 | 15.87% |
| PCLN170825P01795000 | 2017-08-22 1:17PM EDT | 1,795.00 | 4.12 | 3.20 | 3.90 | -6.58 | -61.50% | 112 | 88 | 15.80% |
| PCLN170825P01797500 | 2017-08-22 12:52PM EDT | 1,797.50 | 4.10 | 3.60 | 4.40 | -7.70 | -65.25% | 13 | 40 | 15.63% |
| PCLN170825P01800000 | 2017-08-22 2:41PM EDT | 1,800.00 | 4.38 | 4.30 | 4.90 | -8.39 | -65.70% | 176 | 314 | 15.37% |
| PCLN170825P01802500 | 2017-08-22 2:34PM EDT | 1,802.50 | 4.80 | 4.70 | 5.60 | -11.89 | -71.24% | 20 | 13 | 15.32% |
| PCLN170825P01805000 | 2017-08-22 2:50PM EDT | 1,805.00 | 5.95 | 5.50 | 6.40 | -9.58 | -61.69% | 84 | 166 | 15.32% |
| PCLN170825P01807500 | 2017-08-22 2:41PM EDT | 1,807.50 | 6.55 | 6.20 | 7.10 | -9.95 | -60.30% | 15 | 110 | 15.06% |
| PCLN170825P01810000 | 2017-08-22 2:46PM EDT | 1,810.00 | 7.50 | 7.00 | 7.80 | -10.00 | -57.14% | 158 | 121 | 14.71% |
| PCLN170825P01812500 | 2017-08-22 1:15PM EDT | 1,812.50 | 9.40 | 8.00 | 8.90 | -11.10 | -54.15% | 24 | 68 | 14.80% |
| PCLN170825P01815000 | 2017-08-22 2:38PM EDT | 1,815.00 | 8.98 | 9.10 | 10.00 | -12.22 | -57.64% | 76 | 334 | 14.76% |
| PCLN170825P01817500 | 2017-08-22 1:15PM EDT | 1,817.50 | 11.65 | 10.20 | 11.20 | -14.45 | -55.36% | 31 | 43 | 14.74% |
| PCLN170825P01820000 | 2017-08-22 2:20PM EDT | 1,820.00 | 12.40 | 11.30 | 12.40 | -11.10 | -47.23% | 43 | 100 | 14.61% |
| PCLN170825P01822500 | 2017-08-22 11:06AM EDT | 1,822.50 | 16.00 | 12.60 | 13.80 | -7.00 | -30.43% | 13 | 25 | 14.62% |
| PCLN170825P01825000 | 2017-08-22 12:58PM EDT | 1,825.00 | 17.09 | 14.10 | 15.10 | -18.01 | -51.31% | 14 | 169 | 14.37% |
| PCLN170825P01827500 | 2017-08-22 9:35AM EDT | 1,827.50 | 19.10 | 15.60 | 16.80 | -5.50 | -22.36% | 1 | 58 | 14.55% |
| PCLN170825P01830000 | 2017-08-22 12:49PM EDT | 1,830.00 | 19.30 | 17.00 | 18.40 | -17.68 | -47.81% | 16 | 161 | 14.48% |
| PCLN170825P01832500 | 2017-08-22 2:22PM EDT | 1,832.50 | 20.16 | 18.70 | 20.60 | -17.34 | -46.24% | 1 | 32 | 15.19% |
| PCLN170825P01835000 | 2017-08-18 11:46PM EDT | 1,835.00 | 29.56 | 29.10 | 32.30 | 0.00 | - | 21 | 51 | 29.45% |
| PCLN170825P01837500 | 2017-08-22 2:22PM EDT | 1,837.50 | 24.05 | 22.60 | 24.50 | -9.90 | -29.16% | 4 | 57 | 15.60% |
| PCLN170825P01840000 | 2017-08-22 11:30AM EDT | 1,840.00 | 29.97 | 24.60 | 26.40 | -19.03 | -38.84% | 10 | 116 | 15.59% |
| PCLN170825P01842500 | 2017-08-22 2:06PM EDT | 1,842.50 | 29.44 | 25.90 | 28.40 | -8.96 | -23.33% | 11 | 51 | 15.63% |
| PCLN170825P01845000 | 2017-08-22 2:06PM EDT | 1,845.00 | 31.67 | 28.50 | 30.60 | -1.43 | -4.32% | 11 | 91 | 15.97% |
| PCLN170825P01847500 | 2017-08-22 10:19AM EDT | 1,847.50 | 35.35 | 30.70 | 32.90 | -1.35 | -3.68% | 1 | 38 | 16.45% |
| PCLN170825P01850000 | 2017-08-22 12:51PM EDT | 1,850.00 | 35.49 | 32.80 | 35.10 | -18.70 | -34.51% | 23 | 197 | 16.66% |
| PCLN170825P01852500 | 2017-08-21 12:01PM EDT | 1,852.50 | 46.65 | 35.20 | 38.00 | 0.00 | - | 2 | 19 | 18.37% |
| PCLN170825P01855000 | 2017-08-21 3:10PM EDT | 1,855.00 | 60.50 | 37.30 | 40.30 | 0.00 | - | 12 | 41 | 18.76% |
| PCLN170825P01857500 | 2017-08-21 1:45PM EDT | 1,857.50 | 59.05 | 39.50 | 42.10 | 0.00 | - | 2 | 23 | 17.89% |
| PCLN170825P01860000 | 2017-08-21 3:50PM EDT | 1,860.00 | 65.85 | 42.20 | 44.50 | 0.00 | - | 21 | 123 | 18.39% |
| PCLN170825P01862500 | 2017-08-17 10:33AM EDT | 1,862.50 | 30.70 | 51.00 | 56.00 | 0.00 | - | 4 | 20 | 36.32% |
| PCLN170825P01865000 | 2017-08-22 12:43PM EDT | 1,865.00 | 49.27 | 46.70 | 49.30 | -18.55 | -27.35% | 33 | 35 | 19.32% |
| PCLN170825P01867500 | 2017-08-22 9:44AM EDT | 1,867.50 | 52.83 | 49.30 | 51.60 | -17.97 | -25.38% | 20 | 34 | 19.42% |
| PCLN170825P01870000 | 2017-08-22 10:04AM EDT | 1,870.00 | 56.16 | 51.30 | 54.30 | -11.25 | -16.69% | 7 | 84 | 20.76% |
| PCLN170825P01872500 | 2017-08-16 10:26AM EDT | 1,872.50 | 27.42 | 60.50 | 65.50 | 0.00 | - | 1 | 18 | 39.45% |
| PCLN170825P01875000 | 2017-08-18 11:35AM EDT | 1,875.00 | 60.00 | 63.00 | 68.00 | +4.95 | +8.99% | 5 | 45 | 40.41% |
| PCLN170825P01877500 | 2017-08-16 10:26AM EDT | 1,877.50 | 30.37 | 65.00 | 70.00 | 0.00 | - | 1 | 1 | 40.49% |
| PCLN170825P01880000 | 2017-08-22 2:35PM EDT | 1,880.00 | 63.60 | 61.50 | 64.80 | -16.19 | -20.29% | 2 | 32 | 25.13% |
| PCLN170825P01882500 | 2017-08-18 11:46PM EDT | 1,882.50 | 60.13 | 70.00 | 75.00 | 0.00 | - | 50 | 50 | 42.35% |
| PCLN170825P01885000 | 2017-08-22 2:35PM EDT | 1,885.00 | 68.60 | 66.10 | 69.90 | -24.38 | -26.22% | 9 | 9 | 26.86% |
| PCLN170825P01887500 | 2017-08-15 10:01AM EDT | 1,887.50 | 31.62 | 75.00 | 80.00 | 0.00 | - | 4 | 9 | 44.17% |
| PCLN170825P01890000 | 2017-08-22 12:00PM EDT | 1,890.00 | 78.00 | 71.60 | 73.90 | -1.73 | -2.17% | 9 | 123 | 24.78% |
| PCLN170825P01892500 | 2017-08-17 9:56AM EDT | 1,892.50 | 46.35 | 80.00 | 85.00 | 0.00 | - | 5 | 46 | 45.97% |
| PCLN170825P01895000 | 2017-08-21 3:51PM EDT | 1,895.00 | 93.25 | 76.30 | 79.80 | 0.00 | - | 3 | 53 | 29.34% |
| PCLN170825P01897500 | 2017-08-14 3:04PM EDT | 1,897.50 | 36.15 | 84.50 | 89.50 | 0.00 | - | 40 | 41 | 46.79% |
| PCLN170825P01900000 | 2017-08-21 3:47PM EDT | 1,900.00 | 101.30 | 81.40 | 84.80 | 0.00 | - | 6 | 25 | 30.71% |
| PCLN170825P01902500 | 2017-08-18 11:46PM EDT | 1,902.50 | 79.55 | 89.50 | 94.50 | 0.00 | - | 5 | 5 | 48.52% |
| PCLN170825P01905000 | 2017-08-18 10:58AM EDT | 1,905.00 | 94.18 | 92.00 | 97.00 | +40.86 | +76.63% | 10 | 24 | 49.37% |
| PCLN170825P01910000 | 2017-08-21 10:31AM EDT | 1,910.00 | 98.86 | 90.00 | 95.00 | 0.00 | - | 1 | 36 | 34.08% |
| PCLN170825P01912500 | 2017-08-11 5:11PM EDT | 1,912.50 | 30.00 | 60.00 | 65.00 | 0.00 | - | 2 | 2 | 0.00% |
| PCLN170825P01915000 | 2017-08-22 12:45PM EDT | 1,915.00 | 98.50 | 96.40 | 99.80 | -7.82 | -7.36% | 4 | 5 | 34.71% |
| PCLN170825P01917500 | 2017-08-17 11:58AM EDT | 1,917.50 | 84.16 | 104.50 | 109.50 | 0.00 | - | 1 | 2 | 53.56% |
| PCLN170825P01920000 | 2017-08-22 1:08PM EDT | 1,920.00 | 105.60 | 101.50 | 104.70 | -5.82 | -5.22% | 9 | 32 | 35.64% |
| PCLN170825P01922500 | 2017-08-11 5:11PM EDT | 1,922.50 | 35.20 | 68.50 | 73.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01925000 | 2017-08-18 9:50AM EDT | 1,925.00 | 115.00 | 112.00 | 117.00 | +34.00 | +41.98% | 3 | 4 | 50.56% |
| PCLN170825P01927500 | 2017-08-11 5:11PM EDT | 1,927.50 | 37.70 | 73.00 | 78.00 | 0.00 | - | 7 | 7 | 0.00% |
| PCLN170825P01930000 | 2017-08-16 2:51PM EDT | 1,930.00 | 74.80 | 117.00 | 122.00 | 0.00 | - | 2 | 12 | 52.08% |
| PCLN170825P01932500 | 2017-07-21 11:54PM EDT | 1,932.50 | 36.60 | 31.30 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01935000 | 2017-08-18 9:30AM EDT | 1,935.00 | 125.70 | 122.00 | 127.00 | +45.34 | +56.42% | 1 | 7 | 53.60% |
| PCLN170825P01937500 | 2017-07-21 11:54PM EDT | 1,937.50 | 45.80 | 32.90 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01940000 | 2017-08-21 1:55PM EDT | 1,940.00 | 141.70 | 121.30 | 124.80 | 0.00 | - | 2 | 10 | 41.10% |
| PCLN170825P01945000 | 2017-08-09 9:30AM EDT | 1,945.00 | 52.00 | 89.00 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P01947500 | 2017-08-16 1:20PM EDT | 1,947.50 | 87.00 | 134.50 | 139.50 | 0.00 | - | 2 | 2 | 57.31% |
| PCLN170825P01950000 | 2017-08-22 11:28AM EDT | 1,950.00 | 138.00 | 130.00 | 135.00 | +48.50 | +54.19% | 5 | 29 | 44.40% |
| PCLN170825P01957500 | 2017-08-16 12:01PM EDT | 1,957.50 | 100.05 | 144.50 | 149.50 | 0.00 | - | 5 | 5 | 60.21% |
| PCLN170825P01960000 | 2017-08-22 11:59AM EDT | 1,960.00 | 147.53 | 140.00 | 145.00 | -5.47 | -3.58% | 1 | 22 | 46.86% |
| PCLN170825P01962500 | 2017-08-11 5:11PM EDT | 1,962.50 | 116.00 | 106.00 | 111.00 | +45.50 | +64.54% | 1 | 2 | 0.00% |
| PCLN170825P01965000 | 2017-08-16 1:10PM EDT | 1,965.00 | 102.45 | 152.00 | 157.00 | 0.00 | - | 1 | 6 | 62.35% |
| 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 | 157.00 | 162.00 | 0.00 | - | 3 | 8 | 63.77% |
| PCLN170825P01972500 | 2017-08-11 5:11PM EDT | 1,972.50 | 85.00 | 115.50 | 120.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01975000 | 2017-08-11 10:56AM EDT | 1,975.00 | 125.78 | 118.00 | 123.00 | +30.96 | +32.65% | 4 | 6 | 0.00% |
| PCLN170825P01980000 | 2017-08-18 3:21PM EDT | 1,980.00 | 168.66 | 167.00 | 172.00 | +52.63 | +45.36% | 1 | 1 | 66.57% |
| PCLN170825P01982500 | 2017-08-15 3:52PM EDT | 1,982.50 | 118.48 | 169.50 | 174.50 | 0.00 | - | 1 | 0 | 67.25% |
| 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 | 2017-08-18 3:45PM EDT | 1,990.00 | 178.22 | 177.00 | 182.00 | +76.77 | +75.67% | 2 | 2 | 69.32% |
| PCLN170825P01995000 | 2017-08-16 10:03AM EDT | 1,995.00 | 135.90 | 182.00 | 187.00 | 0.00 | - | 1 | 1 | 70.67% |
| PCLN170825P02000000 | 2017-08-17 10:01AM EDT | 2,000.00 | 153.97 | 187.00 | 192.00 | 0.00 | - | 1 | 0 | 72.03% |
| PCLN170825P02005000 | 2017-08-11 5:11PM EDT | 2,005.00 | 32.80 | 148.00 | 153.00 | 0.00 | - | 20 | 20 | 0.00% |
| PCLN170825P02010000 | 2017-08-09 9:53AM EDT | 2,010.00 | 119.45 | 153.00 | 158.00 | 0.00 | - | 1 | 22 | 0.00% |
| PCLN170825P02015000 | 2017-08-11 5:11PM EDT | 2,015.00 | 133.30 | 158.00 | 163.00 | 0.00 | - | 2 | 3 | 0.00% |
| PCLN170825P02020000 | 2017-08-09 10:48AM EDT | 2,020.00 | 143.00 | 163.00 | 168.00 | 0.00 | - | 1 | 33 | 0.00% |
| PCLN170825P02025000 | 2017-08-09 9:36AM EDT | 2,025.00 | 116.38 | 168.00 | 173.00 | 0.00 | - | 4 | 0 | 0.00% |
| PCLN170825P02030000 | 2017-08-22 10:04AM EDT | 2,030.00 | 216.32 | 210.00 | 215.00 | +41.68 | +23.87% | 1 | 1 | 63.16% |
| PCLN170825P02032500 | 2017-08-18 9:49AM EDT | 2,032.50 | 222.90 | 219.50 | 224.50 | +180.70 | +428.20% | 1 | 0 | 80.57% |
| PCLN170825P02035000 | 2017-08-17 12:10PM EDT | 2,035.00 | 202.63 | 222.00 | 227.00 | 0.00 | - | 1 | 1 | 81.21% |
| PCLN170825P02037500 | 2017-08-18 11:46PM EDT | 2,037.50 | 205.07 | 224.50 | 229.50 | 0.00 | - | 1 | 0 | 81.85% |
| PCLN170825P02040000 | 2017-08-09 1:12PM EDT | 2,040.00 | 141.01 | 183.00 | 188.00 | 0.00 | - | 10 | 1 | 0.00% |
| PCLN170825P02042500 | 2017-08-11 5:11PM EDT | 2,042.50 | 151.16 | 185.50 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P02045000 | 2017-08-14 3:02PM EDT | 2,045.00 | 173.83 | 232.00 | 237.00 | 0.00 | - | 2 | 0 | 83.76% |
| PCLN170825P02050000 | 2017-08-09 12:14PM EDT | 2,050.00 | 154.60 | 193.00 | 198.00 | 0.00 | - | 5 | 18 | 0.00% |
| PCLN170825P02052500 | 2017-08-11 5:11PM EDT | 2,052.50 | 53.00 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P02055000 | 2017-08-11 5:11PM EDT | 2,055.00 | 204.22 | 198.00 | 203.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 257.00 | 262.00 | 0.00 | - | 1 | 0 | 90.00% |
| PCLN170825P02080000 | 2017-08-17 3:30PM EDT | 2,080.00 | 264.29 | 267.00 | 272.00 | 0.00 | - | 2 | 0 | 92.44% |
| 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% |
