U.S. Markets close in 54 mins.

The Priceline Group Inc. (PCLN)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
1,817.48+15.94 (+0.88%)
As of 3:06PM EDT. Market open.
People also watch
BIDUEXPEEBAYCMGNFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825C014700002017-07-31 5:21PM EDT1,470.00546.80558.00563.000.00-10533.87%
PCLN170825C015000002017-08-17 12:20PM EDT1,500.00325.02308.50313.500.00-340.00%
PCLN170825C016000002017-08-18 11:58PM EDT1,600.00206.50208.50213.500.00-300.00%
PCLN170825C016400002017-07-21 11:51PM EDT1,640.00340.00357.50362.500.00-11365.06%
PCLN170825C016600002017-08-11 5:08PM EDT1,660.00193.50194.50199.500.00-10136.49%
PCLN170825C016900002017-08-11 5:08PM EDT1,690.00337.00165.00170.000.00-11122.64%
PCLN170825C017000002017-08-18 2:29PM EDT1,700.00114.25109.50114.50-5.55-4.63%150.00%
PCLN170825C017200002017-08-18 11:58PM EDT1,720.0096.0096.1099.100.00-32333.86%
PCLN170825C017300002017-08-18 9:49AM EDT1,730.0082.0980.5085.50-192.91-70.15%120.00%
PCLN170825C017400002017-08-22 2:37PM EDT1,740.0076.8076.7079.300.00-101028.95%
PCLN170825C017450002017-08-22 2:37PM EDT1,745.0071.9071.3074.400.00-101027.84%
PCLN170825C017500002017-08-22 2:37PM EDT1,750.0067.0066.2069.600.00-11427.01%
PCLN170825C017550002017-08-22 2:37PM EDT1,755.0056.0062.1064.700.00-11025.80%
PCLN170825C017575002017-08-18 11:58PM EDT1,757.5097.7055.0059.500.00-200.00%
PCLN170825C017650002017-08-22 10:57AM EDT1,765.0049.5051.1054.60+9.50+23.75%2322.38%
PCLN170825C017700002017-08-22 10:39AM EDT1,770.0043.0046.8050.100.00-6522.13%
PCLN170825C017725002017-08-22 2:37PM EDT1,772.5032.2344.7047.500.00-101021.05%
PCLN170825C017750002017-08-22 2:37PM EDT1,775.0033.1043.1044.900.00-121019.97%
PCLN170825C017800002017-08-22 10:39AM EDT1,780.0034.1537.5040.40+7.65+28.87%7819.45%
PCLN170825C017850002017-08-22 12:13PM EDT1,785.0033.3033.9036.10+13.40+67.34%31319.13%
PCLN170825C017875002017-08-22 2:37PM EDT1,787.5021.3031.3033.500.00-3018.00%
PCLN170825C017900002017-08-22 2:31PM EDT1,790.0030.5029.3031.20+10.50+52.50%83017.43%
PCLN170825C017925002017-08-22 2:37PM EDT1,792.5028.0027.4029.000.00-3617.01%
PCLN170825C017950002017-08-22 2:18PM EDT1,795.0025.0024.8027.00+6.50+35.14%12416.86%
PCLN170825C017975002017-08-22 12:54PM EDT1,797.5024.0023.1025.20+7.57+46.07%92016.96%
PCLN170825C018000002017-08-22 2:31PM EDT1,800.0022.0021.0023.00+6.00+37.50%3910916.33%
PCLN170825C018025002017-08-22 12:19PM EDT1,802.5019.8619.2021.00+5.86+41.86%1615.95%
PCLN170825C018050002017-08-22 1:56PM EDT1,805.0016.8717.5019.00+4.67+38.28%455315.49%
PCLN170825C018075002017-08-22 2:43PM EDT1,807.5016.6015.7017.50+7.13+75.29%101015.65%
PCLN170825C018100002017-08-22 2:35PM EDT1,810.0016.0014.2015.70+5.50+52.38%24616215.28%
PCLN170825C018125002017-08-22 1:15PM EDT1,812.5013.3112.7014.10+3.51+35.82%345815.09%
PCLN170825C018150002017-08-22 2:41PM EDT1,815.0012.5411.4012.60+3.94+45.81%27337814.92%
PCLN170825C018175002017-08-22 2:35PM EDT1,817.5011.1510.4011.40+3.15+39.37%391315.03%
PCLN170825C018200002017-08-22 2:39PM EDT1,820.0010.149.209.90+2.94+40.83%20921214.63%
PCLN170825C018225002017-08-22 1:39PM EDT1,822.508.008.008.80+2.00+33.33%452114.64%
PCLN170825C018250002017-08-22 12:32PM EDT1,825.007.606.807.70+2.48+48.44%4510714.53%
PCLN170825C018275002017-08-22 2:40PM EDT1,827.506.485.806.50+3.08+90.59%64714.16%
PCLN170825C018300002017-08-22 2:40PM EDT1,830.005.675.005.90+1.17+26.00%8927414.51%
PCLN170825C018325002017-08-22 2:34PM EDT1,832.505.004.005.00+1.15+29.87%202614.30%
PCLN170825C018350002017-08-22 1:14PM EDT1,835.004.303.704.30+0.73+20.45%714414.28%
PCLN170825C018375002017-08-22 12:27PM EDT1,837.503.703.003.90+0.60+19.35%321314.64%
PCLN170825C018400002017-08-22 2:41PM EDT1,840.002.962.703.20+0.26+9.63%6727214.37%
PCLN170825C018425002017-08-22 2:18PM EDT1,842.502.262.052.75-0.14-5.83%12314.43%
PCLN170825C018450002017-08-22 2:34PM EDT1,845.002.331.852.30+0.33+16.50%548314.37%
PCLN170825C018475002017-08-22 2:39PM EDT1,847.502.191.652.10+0.59+36.88%1212614.76%
PCLN170825C018500002017-08-22 2:46PM EDT1,850.001.701.601.800.00-69136514.84%
PCLN170825C018525002017-08-22 11:22AM EDT1,852.501.410.901.650.00-42415.23%
PCLN170825C018550002017-08-22 2:36PM EDT1,855.001.190.951.35-0.02-1.65%2312415.13%
PCLN170825C018575002017-08-21 3:55PM EDT1,857.501.050.751.250.00-233815.53%
PCLN170825C018600002017-08-22 2:29PM EDT1,860.000.900.751.00-0.08-8.16%11923515.38%
PCLN170825C018625002017-08-21 3:55PM EDT1,862.500.850.400.950.00-32915.86%
PCLN170825C018650002017-08-22 10:47AM EDT1,865.000.700.350.90+0.10+16.67%611216.32%
PCLN170825C018675002017-08-22 11:26AM EDT1,867.500.610.100.70-0.37-37.76%373516.08%
PCLN170825C018700002017-08-22 2:21PM EDT1,870.000.500.000.65-0.13-20.63%14543216.46%
PCLN170825C018725002017-08-22 2:30PM EDT1,872.500.410.250.65+0.11+36.67%316217.07%
PCLN170825C018750002017-08-22 10:08AM EDT1,875.000.540.000.60+0.06+12.50%1614317.41%
PCLN170825C018775002017-08-21 9:54AM EDT1,877.500.900.000.550.00-34917.70%
PCLN170825C018800002017-08-22 2:15PM EDT1,880.000.280.100.35-0.25-47.17%6422716.90%
PCLN170825C018825002017-08-21 3:29PM EDT1,882.500.300.050.600.00-52019.18%
PCLN170825C018850002017-08-21 3:33PM EDT1,885.000.420.050.500.00-74019.12%
PCLN170825C018875002017-08-21 1:37PM EDT1,887.500.300.100.500.00-31019.69%
PCLN170825C018900002017-08-22 12:37PM EDT1,890.000.300.000.60-0.08-21.05%186520.92%
PCLN170825C018925002017-08-22 10:03AM EDT1,892.500.280.050.45-0.43-60.56%21420.44%
PCLN170825C018950002017-08-22 10:04AM EDT1,895.000.150.000.35-0.30-66.67%163920.14%
PCLN170825C018975002017-08-22 11:26AM EDT1,897.500.250.000.20-0.28-52.83%4319.02%
PCLN170825C019000002017-08-22 2:35PM EDT1,900.000.190.050.20+0.04+26.67%14414519.51%
PCLN170825C019050002017-08-21 10:51AM EDT1,905.000.210.050.500.00-174223.57%
PCLN170825C019075002017-08-18 11:58PM EDT1,907.502.000.001.050.00-13427.60%
PCLN170825C019100002017-08-22 2:45PM EDT1,910.000.010.000.45-0.04-80.00%23924.24%
PCLN170825C019125002017-08-17 10:21AM EDT1,912.501.340.000.800.00-11627.34%
PCLN170825C019150002017-08-21 3:26PM EDT1,915.000.210.000.600.00-104826.53%
PCLN170825C019175002017-08-11 5:08PM EDT1,917.5018.843.707.800.00-2250.04%
PCLN170825C019200002017-08-22 12:37PM EDT1,920.000.100.000.15-0.07-41.18%87522.56%
PCLN170825C019225002017-08-22 2:30PM EDT1,922.500.160.000.05-18.74-99.15%1220.31%
PCLN170825C019250002017-08-22 1:17PM EDT1,925.000.200.000.50+0.10+100.00%32027.86%
PCLN170825C019300002017-08-21 3:56PM EDT1,930.000.150.000.400.00-12227.91%
PCLN170825C019325002017-08-18 11:58PM EDT1,932.500.600.001.050.00-6933.42%
PCLN170825C019350002017-08-18 10:12AM EDT1,935.000.750.001.00-2.65-77.94%23133.68%
PCLN170825C019375002017-08-18 11:58PM EDT1,937.501.000.001.000.00-1634.24%
PCLN170825C019400002017-08-18 3:20PM EDT1,940.000.170.001.00-0.38-69.09%21534.80%
PCLN170825C019450002017-08-09 11:50AM EDT1,945.007.720.104.500.00-202049.93%
PCLN170825C019500002017-08-18 12:50PM EDT1,950.000.150.001.00-0.19-55.88%12437.01%
PCLN170825C019525002017-08-17 10:23AM EDT1,952.500.520.001.000.00-2337.56%
PCLN170825C019550002017-08-17 3:46PM EDT1,955.000.290.001.000.00-51038.11%
PCLN170825C019600002017-08-14 10:48AM EDT1,960.000.800.001.000.00-5639.20%
PCLN170825C019625002017-08-09 10:35AM EDT1,962.505.700.004.200.00-1153.71%
PCLN170825C019700002017-08-18 11:45AM EDT1,970.000.200.001.00-1.55-88.57%44041.36%
PCLN170825C019750002017-08-11 5:08PM EDT1,975.0095.370.004.400.00-1257.63%
PCLN170825C019800002017-08-17 10:17AM EDT1,980.000.050.001.000.00-1343.47%
PCLN170825C019825002017-07-25 1:53PM EDT1,982.5082.0078.0083.000.00-11187.77%
PCLN170825C019900002017-08-14 9:54AM EDT1,990.000.720.001.000.00-1345.57%
PCLN170825C019950002017-07-26 9:48AM EDT1,995.0081.0071.0076.000.00-10182.97%
PCLN170825C019975002017-07-28 11:58PM EDT1,997.5059.7368.2074.000.00-11180.54%
PCLN170825C020000002017-08-22 10:57AM EDT2,000.000.070.000.25+0.02+40.00%178038.99%
PCLN170825C020025002017-08-11 5:08PM EDT2,002.502.000.004.300.00-1155.31%
PCLN170825C020050002017-08-18 11:56AM EDT2,005.000.050.051.00-1.75-97.22%7348.66%
PCLN170825C020100002017-08-09 11:39AM EDT2,010.002.210.004.400.00-101257.26%
PCLN170825C020200002017-08-14 3:35PM EDT2,020.000.400.001.000.00-16351.70%
PCLN170825C020225002017-08-09 10:05AM EDT2,022.502.200.002.500.00-1254.18%
PCLN170825C020300002017-08-09 12:53PM EDT2,030.001.000.002.450.00-1455.52%
PCLN170825C020350002017-08-11 5:08PM EDT2,035.0059.800.003.300.00-9759.52%
PCLN170825C020375002017-08-16 3:44PM EDT2,037.500.090.001.000.00-33355.18%
PCLN170825C020400002017-08-15 10:33AM EDT2,040.001.170.001.050.00-1650.59%
PCLN170825C020425002017-08-11 5:08PM EDT2,042.5059.840.004.200.00-2263.84%
PCLN170825C020450002017-08-11 5:08PM EDT2,045.0053.500.003.300.00-1161.61%
PCLN170825C020475002017-08-11 5:08PM EDT2,047.5051.600.004.300.00-262465.20%
PCLN170825C020500002017-08-15 10:33AM EDT2,050.001.080.001.000.00-1952.05%
PCLN170825C020550002017-08-11 5:08PM EDT2,055.0049.120.004.300.00-6566.80%
PCLN170825C020600002017-08-11 9:30AM EDT2,060.000.530.003.80-0.23-30.26%22266.33%
PCLN170825C020650002017-08-08 1:50PM EDT2,065.0048.760.004.200.00-4568.62%
PCLN170825C020700002017-08-08 3:57PM EDT2,070.0041.050.000.350.00-313153.08%
PCLN170825C020725002017-08-11 5:08PM EDT2,072.502.950.004.200.00-1170.18%
PCLN170825C020750002017-08-08 11:44AM EDT2,075.0042.190.004.200.00-1270.69%
PCLN170825C020800002017-08-08 3:28PM EDT2,080.0038.000.004.200.00-41371.73%
PCLN170825C020850002017-08-11 5:08PM EDT2,085.0041.100.004.200.00-3372.75%
PCLN170825C020900002017-08-09 10:05AM EDT2,090.000.850.004.200.00-4873.78%
PCLN170825C020950002017-08-08 1:38PM EDT2,095.0037.100.004.200.00-8874.79%
PCLN170825C021000002017-08-22 12:43PM EDT2,100.000.050.000.05-1.24-96.12%1441447.36%
PCLN170825C021025002017-08-18 9:41AM EDT2,102.500.200.001.00-0.40-66.67%6261.28%
PCLN170825C021075002017-08-11 5:08PM EDT2,107.5032.200.004.200.00-3377.32%
PCLN170825C021100002017-08-09 10:25AM EDT2,110.001.210.004.200.00-12177.82%
PCLN170825C021150002017-08-08 3:27PM EDT2,115.0026.520.004.200.00-1278.82%
PCLN170825C021200002017-08-09 10:10AM EDT2,120.001.500.004.200.00-61379.81%
PCLN170825C021250002017-08-11 5:08PM EDT2,125.0021.950.004.200.00-1180.81%
PCLN170825C021300002017-08-11 9:30AM EDT2,130.000.520.003.70-20.60-97.54%21580.03%
PCLN170825C021375002017-08-11 5:08PM EDT2,137.5019.600.004.200.00-2283.26%
PCLN170825C021400002017-08-14 9:41AM EDT2,140.002.250.000.950.00-1467.19%
PCLN170825C021425002017-08-11 5:08PM EDT2,142.500.930.004.200.00-5084.23%
PCLN170825C021450002017-08-16 2:51PM EDT2,145.001.010.001.000.00-1068.46%
PCLN170825C021475002017-08-11 5:08PM EDT2,147.501.170.004.200.00-7085.21%
PCLN170825C021500002017-08-18 12:09PM EDT2,150.000.080.000.15-1.10-93.22%15156.35%
PCLN170825C021525002017-08-11 5:08PM EDT2,152.5019.830.004.200.00-6386.17%
PCLN170825C021550002017-08-03 3:45PM EDT2,155.0011.439.8013.900.00-33125.34%
PCLN170825C021600002017-08-09 9:30AM EDT2,160.001.260.004.200.00-11887.61%
PCLN170825C021650002017-08-11 5:08PM EDT2,165.000.800.004.200.00-101288.56%
PCLN170825C021700002017-08-09 9:41AM EDT2,170.001.270.004.200.00-6789.51%
PCLN170825C021750002017-08-08 9:57AM EDT2,175.0010.540.004.200.00-1190.47%
PCLN170825C021800002017-08-09 9:41AM EDT2,180.001.180.004.200.00-61091.41%
PCLN170825C021825002017-08-11 5:08PM EDT2,182.5011.390.004.200.00-1191.87%
PCLN170825C021850002017-08-11 5:08PM EDT2,185.000.700.004.200.00-101092.35%
PCLN170825C021900002017-08-10 3:32PM EDT2,190.001.970.004.200.00-1693.29%
PCLN170825C022000002017-08-17 9:36AM EDT2,200.001.180.000.950.00-11576.90%
PCLN170825C022100002017-08-18 2:36PM EDT2,210.000.050.000.95-2.00-97.56%41278.47%
PCLN170825C022200002017-08-10 10:38AM EDT2,220.000.430.000.450.00-11673.44%
PCLN170825C022300002017-08-17 9:36AM EDT2,230.001.060.000.950.00-1481.59%
PCLN170825C022400002017-08-01 9:57AM EDT2,240.004.761.505.400.00-21111.57%
PCLN170825C022500002017-08-02 10:49AM EDT2,250.002.511.005.000.00-82110.68%
PCLN170825C022600002017-08-02 11:49AM EDT2,260.001.950.204.500.00-72107.96%
PCLN170825C022700002017-08-17 2:45PM EDT2,270.000.030.000.950.00-2387.70%
PCLN170825C022800002017-08-02 9:44AM EDT2,280.001.930.004.300.00-66109.91%
PCLN170825C022900002017-08-08 3:32PM EDT2,290.002.270.002.300.00-85101.69%
PCLN170825C023000002017-08-10 12:24PM EDT2,300.000.170.002.300.00-28103.30%
PCLN170825C023100002017-08-08 1:45PM EDT2,310.003.200.004.200.00-24114.67%
PCLN170825C023200002017-08-07 3:58PM EDT2,320.000.960.002.00-0.59-38.06%23104.47%
PCLN170825C023300002017-07-28 11:58PM EDT2,330.001.900.003.500.00-12114.82%
PCLN170825C023400002017-07-28 11:58PM EDT2,340.001.300.003.300.00-11115.44%
PCLN170825C023500002017-08-08 3:03PM EDT2,350.001.230.002.300.00-1313111.21%
PCLN170825C023600002017-07-28 11:58PM EDT2,360.001.150.002.950.00-11116.75%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825P014600002017-08-21 3:56PM EDT1,460.000.050.000.050.00-2366.41%
PCLN170825P014700002017-08-22 2:40PM EDT1,470.000.050.000.350.00-5577.05%
PCLN170825P014900002017-08-22 2:40PM EDT1,490.000.050.000.050.00-343460.55%
PCLN170825P015000002017-08-22 10:01AM EDT1,500.000.050.000.05-0.05-50.00%1519358.59%
PCLN170825P015400002017-08-22 2:40PM EDT1,540.000.100.000.050.00-16016051.17%
PCLN170825P015800002017-07-21 11:54PM EDT1,580.001.350.003.100.00-1171.81%
PCLN170825P015900002017-08-17 10:28AM EDT1,590.000.600.001.350.00-2560.50%
PCLN170825P016000002017-08-22 1:31PM EDT1,600.000.100.000.10-0.50-83.33%81545.80%
PCLN170825P016100002017-07-18 9:30AM EDT1,610.003.270.003.400.00-2264.72%
PCLN170825P016200002017-07-21 3:47PM EDT1,620.001.640.003.50-3.30-66.80%1162.31%
PCLN170825P016300002017-08-21 3:15PM EDT1,630.000.300.000.400.00-3547.02%
PCLN170825P016400002017-08-10 3:13PM EDT1,640.000.010.003.900.00-121857.98%
PCLN170825P016500002017-08-22 12:39PM EDT1,650.000.100.050.10-0.30-75.00%13335.74%
PCLN170825P016600002017-07-14 11:58PM EDT1,660.004.622.605.700.00-4261.94%
PCLN170825P016700002017-08-22 2:30PM EDT1,670.000.100.050.15-0.40-80.00%12433.25%
PCLN170825P016750002017-08-22 2:28PM EDT1,675.000.100.050.10-0.55-84.62%265330.76%
PCLN170825P016775002017-08-22 2:40PM EDT1,677.500.550.000.450.00-5536.69%
PCLN170825P016800002017-08-21 3:08PM EDT1,680.000.500.000.500.00-61836.68%
PCLN170825P016850002017-08-18 11:46PM EDT1,685.000.900.001.800.00-4444.57%
PCLN170825P016900002017-08-21 9:30AM EDT1,690.009.850.000.500.00-34034.30%
PCLN170825P016925002017-08-21 1:50PM EDT1,692.500.690.000.450.00-101333.18%
PCLN170825P016950002017-08-21 1:47PM EDT1,695.000.750.000.500.00-526733.13%
PCLN170825P016975002017-08-22 2:40PM EDT1,697.500.250.000.450.00-172232.01%
PCLN170825P017000002017-08-22 12:36PM EDT1,700.000.150.150.40-0.65-81.25%1614430.86%
PCLN170825P017050002017-08-22 2:40PM EDT1,705.000.500.000.500.00-111430.74%
PCLN170825P017075002017-08-18 11:46PM EDT1,707.502.020.302.150.00-101039.76%
PCLN170825P017100002017-08-22 11:26AM EDT1,710.000.260.000.55-0.60-69.77%78030.01%
PCLN170825P017125002017-08-21 9:38AM EDT1,712.501.000.000.550.00-203029.40%
PCLN170825P017150002017-08-21 3:50PM EDT1,715.000.800.000.550.00-413928.78%
PCLN170825P017175002017-08-22 2:40PM EDT1,717.501.000.000.550.00-101028.17%
PCLN170825P017200002017-08-22 10:45AM EDT1,720.000.600.050.55-1.16-65.91%249427.58%
PCLN170825P017225002017-08-22 9:43AM EDT1,722.500.600.050.60-0.40-40.00%154127.37%
PCLN170825P017275002017-08-22 2:30PM EDT1,727.500.350.100.65-0.70-66.67%217226.50%
PCLN170825P017300002017-08-22 1:56PM EDT1,730.000.500.250.70-0.90-64.29%3022026.22%
PCLN170825P017325002017-08-22 2:40PM EDT1,732.500.800.000.700.00-1116125.59%
PCLN170825P017350002017-08-22 10:39AM EDT1,735.000.670.050.70-1.66-71.24%264524.95%
PCLN170825P017375002017-08-22 11:26AM EDT1,737.500.550.150.70-1.73-75.88%22724.32%
PCLN170825P017400002017-08-22 11:15AM EDT1,740.000.650.200.65-1.35-67.50%2820623.37%
PCLN170825P017425002017-08-22 2:40PM EDT1,742.500.540.150.750.00-10523.34%
PCLN170825P017450002017-08-22 9:30AM EDT1,745.001.850.250.80-0.22-10.63%35222.99%
PCLN170825P017475002017-08-21 3:15PM EDT1,747.503.820.000.900.00-11022.86%
PCLN170825P017500002017-08-22 1:25PM EDT1,750.000.700.450.90-1.55-68.89%5126222.19%
PCLN170825P017525002017-08-22 2:40PM EDT1,752.501.000.350.900.00-21721.52%
PCLN170825P017550002017-08-22 11:05AM EDT1,755.001.010.400.95-3.39-77.05%283821.09%
PCLN170825P017575002017-08-22 2:40PM EDT1,757.504.030.001.050.00-121020.86%
PCLN170825P017600002017-08-22 2:44PM EDT1,760.000.710.500.95-2.99-80.81%6814519.72%
PCLN170825P017625002017-08-21 10:40AM EDT1,762.503.150.551.150.00-111619.87%
PCLN170825P017650002017-08-22 2:39PM EDT1,765.000.700.651.10-3.30-82.50%6021118.96%
PCLN170825P017675002017-08-22 12:02PM EDT1,767.501.450.751.30-3.03-67.63%94818.99%
PCLN170825P017700002017-08-22 2:26PM EDT1,770.001.240.851.25-3.56-74.17%9716318.09%
PCLN170825P017725002017-08-22 10:39AM EDT1,772.502.700.951.45-2.68-49.81%403418.02%
PCLN170825P017750002017-08-22 2:22PM EDT1,775.001.481.101.55-4.12-73.57%1613617.57%
PCLN170825P017775002017-08-22 2:30PM EDT1,777.501.611.251.70-5.29-76.67%8917.24%
PCLN170825P017800002017-08-22 2:49PM EDT1,780.001.731.401.90-6.87-79.88%17818816.99%
PCLN170825P017825002017-08-21 3:19PM EDT1,782.5010.801.552.150.00-334116.80%
PCLN170825P017850002017-08-22 2:47PM EDT1,785.002.101.802.40-5.88-73.68%4412716.54%
PCLN170825P017875002017-08-22 12:33PM EDT1,787.502.772.102.70-6.73-70.84%188116.33%
PCLN170825P017900002017-08-22 2:20PM EDT1,790.003.032.453.10-6.35-67.70%19611916.24%
PCLN170825P017925002017-08-22 11:42AM EDT1,792.504.202.803.40-5.60-57.14%128915.87%
PCLN170825P017950002017-08-22 1:17PM EDT1,795.004.123.203.90-6.58-61.50%1128815.80%
PCLN170825P017975002017-08-22 12:52PM EDT1,797.504.103.604.40-7.70-65.25%134015.63%
PCLN170825P018000002017-08-22 2:41PM EDT1,800.004.384.304.90-8.39-65.70%17631415.37%
PCLN170825P018025002017-08-22 2:34PM EDT1,802.504.804.705.60-11.89-71.24%201315.32%
PCLN170825P018050002017-08-22 2:50PM EDT1,805.005.955.506.40-9.58-61.69%8416615.32%
PCLN170825P018075002017-08-22 2:41PM EDT1,807.506.556.207.10-9.95-60.30%1511015.06%
PCLN170825P018100002017-08-22 2:46PM EDT1,810.007.507.007.80-10.00-57.14%15812114.71%
PCLN170825P018125002017-08-22 1:15PM EDT1,812.509.408.008.90-11.10-54.15%246814.80%
PCLN170825P018150002017-08-22 2:38PM EDT1,815.008.989.1010.00-12.22-57.64%7633414.76%
PCLN170825P018175002017-08-22 1:15PM EDT1,817.5011.6510.2011.20-14.45-55.36%314314.74%
PCLN170825P018200002017-08-22 2:20PM EDT1,820.0012.4011.3012.40-11.10-47.23%4310014.61%
PCLN170825P018225002017-08-22 11:06AM EDT1,822.5016.0012.6013.80-7.00-30.43%132514.62%
PCLN170825P018250002017-08-22 12:58PM EDT1,825.0017.0914.1015.10-18.01-51.31%1416914.37%
PCLN170825P018275002017-08-22 9:35AM EDT1,827.5019.1015.6016.80-5.50-22.36%15814.55%
PCLN170825P018300002017-08-22 12:49PM EDT1,830.0019.3017.0018.40-17.68-47.81%1616114.48%
PCLN170825P018325002017-08-22 2:22PM EDT1,832.5020.1618.7020.60-17.34-46.24%13215.19%
PCLN170825P018350002017-08-18 11:46PM EDT1,835.0029.5629.1032.300.00-215129.45%
PCLN170825P018375002017-08-22 2:22PM EDT1,837.5024.0522.6024.50-9.90-29.16%45715.60%
PCLN170825P018400002017-08-22 11:30AM EDT1,840.0029.9724.6026.40-19.03-38.84%1011615.59%
PCLN170825P018425002017-08-22 2:06PM EDT1,842.5029.4425.9028.40-8.96-23.33%115115.63%
PCLN170825P018450002017-08-22 2:06PM EDT1,845.0031.6728.5030.60-1.43-4.32%119115.97%
PCLN170825P018475002017-08-22 10:19AM EDT1,847.5035.3530.7032.90-1.35-3.68%13816.45%
PCLN170825P018500002017-08-22 12:51PM EDT1,850.0035.4932.8035.10-18.70-34.51%2319716.66%
PCLN170825P018525002017-08-21 12:01PM EDT1,852.5046.6535.2038.000.00-21918.37%
PCLN170825P018550002017-08-21 3:10PM EDT1,855.0060.5037.3040.300.00-124118.76%
PCLN170825P018575002017-08-21 1:45PM EDT1,857.5059.0539.5042.100.00-22317.89%
PCLN170825P018600002017-08-21 3:50PM EDT1,860.0065.8542.2044.500.00-2112318.39%
PCLN170825P018625002017-08-17 10:33AM EDT1,862.5030.7051.0056.000.00-42036.32%
PCLN170825P018650002017-08-22 12:43PM EDT1,865.0049.2746.7049.30-18.55-27.35%333519.32%
PCLN170825P018675002017-08-22 9:44AM EDT1,867.5052.8349.3051.60-17.97-25.38%203419.42%
PCLN170825P018700002017-08-22 10:04AM EDT1,870.0056.1651.3054.30-11.25-16.69%78420.76%
PCLN170825P018725002017-08-16 10:26AM EDT1,872.5027.4260.5065.500.00-11839.45%
PCLN170825P018750002017-08-18 11:35AM EDT1,875.0060.0063.0068.00+4.95+8.99%54540.41%
PCLN170825P018775002017-08-16 10:26AM EDT1,877.5030.3765.0070.000.00-1140.49%
PCLN170825P018800002017-08-22 2:35PM EDT1,880.0063.6061.5064.80-16.19-20.29%23225.13%
PCLN170825P018825002017-08-18 11:46PM EDT1,882.5060.1370.0075.000.00-505042.35%
PCLN170825P018850002017-08-22 2:35PM EDT1,885.0068.6066.1069.90-24.38-26.22%9926.86%
PCLN170825P018875002017-08-15 10:01AM EDT1,887.5031.6275.0080.000.00-4944.17%
PCLN170825P018900002017-08-22 12:00PM EDT1,890.0078.0071.6073.90-1.73-2.17%912324.78%
PCLN170825P018925002017-08-17 9:56AM EDT1,892.5046.3580.0085.000.00-54645.97%
PCLN170825P018950002017-08-21 3:51PM EDT1,895.0093.2576.3079.800.00-35329.34%
PCLN170825P018975002017-08-14 3:04PM EDT1,897.5036.1584.5089.500.00-404146.79%
PCLN170825P019000002017-08-21 3:47PM EDT1,900.00101.3081.4084.800.00-62530.71%
PCLN170825P019025002017-08-18 11:46PM EDT1,902.5079.5589.5094.500.00-5548.52%
PCLN170825P019050002017-08-18 10:58AM EDT1,905.0094.1892.0097.00+40.86+76.63%102449.37%
PCLN170825P019100002017-08-21 10:31AM EDT1,910.0098.8690.0095.000.00-13634.08%
PCLN170825P019125002017-08-11 5:11PM EDT1,912.5030.0060.0065.000.00-220.00%
PCLN170825P019150002017-08-22 12:45PM EDT1,915.0098.5096.4099.80-7.82-7.36%4534.71%
PCLN170825P019175002017-08-17 11:58AM EDT1,917.5084.16104.50109.500.00-1253.56%
PCLN170825P019200002017-08-22 1:08PM EDT1,920.00105.60101.50104.70-5.82-5.22%93235.64%
PCLN170825P019225002017-08-11 5:11PM EDT1,922.5035.2068.5073.500.00-110.00%
PCLN170825P019250002017-08-18 9:50AM EDT1,925.00115.00112.00117.00+34.00+41.98%3450.56%
PCLN170825P019275002017-08-11 5:11PM EDT1,927.5037.7073.0078.000.00-770.00%
PCLN170825P019300002017-08-16 2:51PM EDT1,930.0074.80117.00122.000.00-21252.08%
PCLN170825P019325002017-07-21 11:54PM EDT1,932.5036.6031.3034.600.00-110.00%
PCLN170825P019350002017-08-18 9:30AM EDT1,935.00125.70122.00127.00+45.34+56.42%1753.60%
PCLN170825P019375002017-07-21 11:54PM EDT1,937.5045.8032.9036.100.00-110.00%
PCLN170825P019400002017-08-21 1:55PM EDT1,940.00141.70121.30124.800.00-21041.10%
PCLN170825P019450002017-08-09 9:30AM EDT1,945.0052.0089.0094.000.00-100.00%
PCLN170825P019475002017-08-16 1:20PM EDT1,947.5087.00134.50139.500.00-2257.31%
PCLN170825P019500002017-08-22 11:28AM EDT1,950.00138.00130.00135.00+48.50+54.19%52944.40%
PCLN170825P019575002017-08-16 12:01PM EDT1,957.50100.05144.50149.500.00-5560.21%
PCLN170825P019600002017-08-22 11:59AM EDT1,960.00147.53140.00145.00-5.47-3.58%12246.86%
PCLN170825P019625002017-08-11 5:11PM EDT1,962.50116.00106.00111.00+45.50+64.54%120.00%
PCLN170825P019650002017-08-16 1:10PM EDT1,965.00102.45152.00157.000.00-1662.35%
PCLN170825P019675002017-08-04 11:58PM EDT1,967.5026.8724.0028.000.00-300.00%
PCLN170825P019700002017-08-15 10:31AM EDT1,970.00106.46157.00162.000.00-3863.77%
PCLN170825P019725002017-08-11 5:11PM EDT1,972.5085.00115.50120.500.00-110.00%
PCLN170825P019750002017-08-11 10:56AM EDT1,975.00125.78118.00123.00+30.96+32.65%460.00%
PCLN170825P019800002017-08-18 3:21PM EDT1,980.00168.66167.00172.00+52.63+45.36%1166.57%
PCLN170825P019825002017-08-15 3:52PM EDT1,982.50118.48169.50174.500.00-1067.25%
PCLN170825P019875002017-07-31 9:54AM EDT1,987.5037.5833.3037.80-15.84-29.65%110.00%
PCLN170825P019900002017-08-18 3:45PM EDT1,990.00178.22177.00182.00+76.77+75.67%2269.32%
PCLN170825P019950002017-08-16 10:03AM EDT1,995.00135.90182.00187.000.00-1170.67%
PCLN170825P020000002017-08-17 10:01AM EDT2,000.00153.97187.00192.000.00-1072.03%
PCLN170825P020050002017-08-11 5:11PM EDT2,005.0032.80148.00153.000.00-20200.00%
PCLN170825P020100002017-08-09 9:53AM EDT2,010.00119.45153.00158.000.00-1220.00%
PCLN170825P020150002017-08-11 5:11PM EDT2,015.00133.30158.00163.000.00-230.00%
PCLN170825P020200002017-08-09 10:48AM EDT2,020.00143.00163.00168.000.00-1330.00%
PCLN170825P020250002017-08-09 9:36AM EDT2,025.00116.38168.00173.000.00-400.00%
PCLN170825P020300002017-08-22 10:04AM EDT2,030.00216.32210.00215.00+41.68+23.87%1163.16%
PCLN170825P020325002017-08-18 9:49AM EDT2,032.50222.90219.50224.50+180.70+428.20%1080.57%
PCLN170825P020350002017-08-17 12:10PM EDT2,035.00202.63222.00227.000.00-1181.21%
PCLN170825P020375002017-08-18 11:46PM EDT2,037.50205.07224.50229.500.00-1081.85%
PCLN170825P020400002017-08-09 1:12PM EDT2,040.00141.01183.00188.000.00-1010.00%
PCLN170825P020425002017-08-11 5:11PM EDT2,042.50151.16185.50190.500.00-110.00%
PCLN170825P020450002017-08-14 3:02PM EDT2,045.00173.83232.00237.000.00-2083.76%
PCLN170825P020500002017-08-09 12:14PM EDT2,050.00154.60193.00198.000.00-5180.00%
PCLN170825P020525002017-08-11 5:11PM EDT2,052.5053.00195.50200.500.00-110.00%
PCLN170825P020550002017-08-11 5:11PM EDT2,055.00204.22198.00203.000.00-100.00%
PCLN170825P020600002017-08-04 9:58AM EDT2,060.0066.6663.4068.00-6.10-8.38%440.00%
PCLN170825P020700002017-08-14 11:24AM EDT2,070.00203.50257.00262.000.00-1090.00%
PCLN170825P020800002017-08-17 3:30PM EDT2,080.00264.29267.00272.000.00-2092.44%
PCLN170825P020900002017-08-07 10:26AM EDT2,090.0081.0074.0079.00-3.67-4.33%120.00%
PCLN170825P021000002017-08-07 10:24AM EDT2,100.0088.3081.0086.00-13.70-13.43%130.00%
PCLN170825P021100002017-07-31 10:10AM EDT2,110.00112.82100.00104.00-17.43-13.38%440.00%
PCLN170825P021200002017-07-28 11:46PM EDT2,120.00118.79110.20119.000.00-330.00%
PCLN170825P021300002017-07-31 10:14AM EDT2,130.00127.04114.00119.00+5.76+4.75%110.00%
PCLN170825P021375002017-08-03 4:03PM EDT2,137.50131.00118.30127.500.00-110.00%
PCLN170825P021400002017-08-01 10:59AM EDT2,140.00133.00121.00129.500.00-110.00%
PCLN170825P021500002017-08-04 11:47AM EDT2,150.00133.51127.00132.00-7.47-5.30%220.00%
PCLN170825P021600002017-07-28 11:46PM EDT2,160.00145.23142.40151.000.00-330.00%
PCLN170825P021800002017-07-28 11:46PM EDT2,180.00169.50159.60167.800.00-100.00%
PCLN170825P021875002017-07-28 11:46PM EDT2,187.50176.10166.00174.700.00-100.00%
PCLN170825P021925002017-07-28 11:46PM EDT2,192.50180.50170.50179.200.00-100.00%