PCLN - The Priceline Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN180126C015100002018-01-19 11:53PM EST1,510.00397.10395.90403.800.00-100.00%
PCLN180126C015350002018-01-12 11:52PM EST1,535.00332.00381.30391.300.00-11110.00%
PCLN180126C015400002017-12-15 11:54PM EST1,540.00210.10223.50228.500.00-10100.00%
PCLN180126C016000002018-01-19 11:53PM EST1,600.00305.12302.60312.600.00-100.00%
PCLN180126C016200002017-12-15 11:54PM EST1,620.00162.04147.00152.000.00-400.00%
PCLN180126C016300002018-01-11 3:51PM EST1,630.00264.08287.00296.600.00-110.00%
PCLN180126C016400002018-01-03 10:06AM EST1,640.00187.35180.60190.600.00-120.00%
PCLN180126C016500002018-01-11 9:36AM EST1,650.00237.81266.50276.500.00-150.00%
PCLN180126C016550002017-12-27 9:56AM EST1,655.00108.1691.4099.000.00-500.00%
PCLN180126C016700002018-01-12 10:28AM EST1,670.00240.00247.70256.80+87.87+57.76%270.00%
PCLN180126C016800002018-01-05 1:43PM EST1,680.00143.60140.80150.80-8.93-5.85%420.00%
PCLN180126C016950002017-12-15 11:54PM EST1,695.0057.6582.0087.000.00-110.00%
PCLN180126C017000002018-01-19 3:58PM EST1,700.00208.73203.10213.00-29.70-12.46%8690.00%
PCLN180126C017050002018-01-16 10:22AM EST1,705.00246.90197.90207.800.00-110.00%
PCLN180126C017100002018-01-16 12:53PM EST1,710.00228.52193.40203.300.00-4100.00%
PCLN180126C017125002017-12-15 11:54PM EST1,712.5056.3068.9071.500.00-110.00%
PCLN180126C017150002017-12-11 3:31PM EST1,715.0045.2067.2071.200.00-110.00%
PCLN180126C017175002017-12-08 11:53PM EST1,717.5045.0043.6048.500.00-100.00%
PCLN180126C017200002018-01-12 10:19AM EST1,720.00189.85197.70205.80+84.04+79.43%1001070.00%
PCLN180126C017250002018-01-08 11:45AM EST1,725.00138.00191.80201.800.00-270.00%
PCLN180126C017275002017-12-19 9:49AM EST1,727.5068.8064.0068.500.00-240.00%
PCLN180126C017300002018-01-09 9:49AM EST1,730.00142.55187.20197.200.00-560.00%
PCLN180126C017325002017-12-19 11:22AM EST1,732.5077.1060.5065.000.00-750.00%
PCLN180126C017350002017-12-12 11:17AM EST1,735.0042.3053.9057.900.00-230.00%
PCLN180126C017375002017-12-08 11:53PM EST1,737.5042.7033.1037.600.00-100.00%
PCLN180126C017400002018-01-16 3:11PM EST1,740.00187.40163.30173.200.00-180.00%
PCLN180126C017425002018-01-04 11:28AM EST1,742.5085.5082.5088.400.00-350.00%
PCLN180126C017450002018-01-22 3:43PM EST1,745.00169.99196.90203.900.00-6866.23%
PCLN180126C017475002018-01-03 1:26PM EST1,747.5082.3477.9084.400.00-120.00%
PCLN180126C017500002018-01-22 3:12PM EST1,750.00167.20194.40202.000.00-32274.87%
PCLN180126C017525002018-01-23 10:56AM EST1,752.50190.00188.50196.80+34.10+21.87%1363.05%
PCLN180126C017550002018-01-09 9:49AM EST1,755.00118.55162.60172.600.00-560.00%
PCLN180126C017575002018-01-02 3:23PM EST1,757.5047.0969.2076.200.00-110.00%
PCLN180126C017600002018-01-19 1:49PM EST1,760.00145.51143.40153.30-21.97-13.12%1540.00%
PCLN180126C017625002018-01-05 10:55AM EST1,762.5057.3064.9071.00-34.91-37.86%130.00%
PCLN180126C017650002018-01-03 10:37AM EST1,765.0077.4063.0068.900.00-240.00%
PCLN180126C017675002018-01-03 10:29AM EST1,767.5075.5560.8066.800.00-120.00%
PCLN180126C017700002018-01-16 1:59PM EST1,770.00156.41133.70143.700.00-1240.00%
PCLN180126C017725002018-01-03 9:44AM EST1,772.5060.0057.0062.800.00-890.00%
PCLN180126C017750002018-01-05 2:41PM EST1,775.0054.0954.7061.70-11.15-17.09%2180.00%
PCLN180126C017775002018-01-22 12:08PM EST1,777.50140.40164.90171.400.00-2458.01%
PCLN180126C017800002018-01-18 2:12PM EST1,780.00158.93123.90133.800.00-340.00%
PCLN180126C017825002018-01-08 10:23AM EST1,782.5065.05135.40145.400.00-120.00%
PCLN180126C017850002018-01-23 10:12AM EST1,785.00146.77159.40165.80-5.23-3.44%21262.23%
PCLN180126C017900002018-01-19 9:49AM EST1,790.00131.01113.80123.70-17.99-12.07%160.00%
PCLN180126C017925002018-01-08 12:13PM EST1,792.5077.27126.20136.200.00-120.00%
PCLN180126C017950002018-01-05 11:45PM EST1,795.0019.6041.5045.700.00-110.00%
PCLN180126C017975002018-01-05 11:45PM EST1,797.5019.7040.0043.900.00-110.00%
PCLN180126C018000002018-01-23 11:18AM EST1,800.00147.16141.40150.90+30.83+26.50%56053.21%
PCLN180126C018025002017-12-29 11:57PM EST1,802.5014.508.0011.600.00-2110.00%
PCLN180126C018050002018-01-22 2:09PM EST1,805.00111.28136.30144.000.00-31159.75%
PCLN180126C018100002018-01-17 11:47AM EST1,810.00133.2095.50104.100.00-5220.00%
PCLN180126C018125002018-01-09 10:57AM EST1,812.5062.80107.20117.200.00-130.00%
PCLN180126C018150002018-01-23 9:32AM EST1,815.00115.82126.30134.70+19.16+19.82%2858.20%
PCLN180126C018175002018-01-16 2:19PM EST1,817.50110.4588.5097.500.00-20170.00%
PCLN180126C018200002018-01-23 9:32AM EST1,820.00110.88121.40129.70+18.99+20.67%23356.54%
PCLN180126C018225002018-01-12 3:37PM EST1,822.5097.7197.60106.50+52.93+118.20%290.00%
PCLN180126C018250002018-01-19 1:24PM EST1,825.0084.2084.0089.40-17.58-17.27%2190.00%
PCLN180126C018275002018-01-08 11:39AM EST1,827.5051.1094.10100.500.00-320.00%
PCLN180126C018325002018-01-22 12:21PM EST1,832.5085.70108.80116.400.00-1250.54%
PCLN180126C018350002018-01-23 10:43AM EST1,835.00104.70107.00113.90-0.49-0.47%23249.72%
PCLN180126C018375002018-01-19 11:25AM EST1,837.5074.7371.2077.90+30.23+67.93%160.00%
PCLN180126C018400002018-01-22 3:43PM EST1,840.0075.63102.00109.200.00-112348.73%
PCLN180126C018425002018-01-16 2:10PM EST1,842.5088.6066.8073.600.00-1020.00%
PCLN180126C018450002018-01-18 11:04AM EST1,845.0095.6265.4070.600.00-2130.00%
PCLN180126C018475002018-01-19 2:26PM EST1,847.5067.5562.4069.20-15.84-19.00%1180.00%
PCLN180126C018525002018-01-12 11:52PM EST1,852.5040.0073.7078.100.00-280.00%
PCLN180126C018550002018-01-22 2:14PM EST1,855.0061.6488.0094.400.00-3944.08%
PCLN180126C018600002018-01-23 10:43AM EST1,860.0079.8886.0091.60+22.89+40.16%38446.62%
PCLN180126C018650002018-01-19 3:27PM EST1,865.0055.4848.2051.90-5.52-9.05%2160.00%
PCLN180126C018675002018-01-19 11:53PM EST1,867.5067.8146.4050.400.00-100.00%
PCLN180126C018725002018-01-19 11:53PM EST1,872.5061.0542.5046.700.00-500.00%
PCLN180126C018750002018-01-23 10:54AM EST1,875.0068.3168.9074.10+23.16+51.30%106236.53%
PCLN180126C018800002018-01-23 11:07AM EST1,880.0068.8067.5072.00+28.30+69.88%135839.90%
PCLN180126C018825002018-01-12 11:52PM EST1,882.5035.1450.2055.500.00-1260.00%
PCLN180126C018850002018-01-16 1:38PM EST1,885.0058.3034.6036.800.00-15170.00%
PCLN180126C018875002018-01-16 11:05AM EST1,887.5061.7532.1035.700.00-210.00%
PCLN180126C018900002018-01-23 11:09AM EST1,890.0060.0054.7060.70+24.10+67.13%44433.90%
PCLN180126C018925002018-01-22 2:43PM EST1,892.5030.0052.3058.700.00-2533.77%
PCLN180126C018950002018-01-22 11:32AM EST1,895.0033.2050.7055.100.00-235030.99%
PCLN180126C018975002018-01-22 2:21PM EST1,897.5025.1047.6052.300.00-7929.54%
PCLN180126C019000002018-01-23 11:18AM EST1,900.0049.8046.0049.90+24.80+99.20%2611728.74%
PCLN180126C019025002018-01-23 10:16AM EST1,902.5040.6143.2048.00+11.23+38.22%11128.72%
PCLN180126C019050002018-01-23 11:11AM EST1,905.0045.5041.8045.50+22.45+97.40%6610527.73%
PCLN180126C019075002018-01-23 11:21AM EST1,907.5040.8839.3043.80+20.78+103.38%122727.93%
PCLN180126C019100002018-01-23 11:19AM EST1,910.0040.4037.7040.90+21.80+117.20%7325326.30%
PCLN180126C019125002018-01-23 11:14AM EST1,912.5040.3035.2039.50+23.50+139.88%5212226.86%
PCLN180126C019150002018-01-23 11:07AM EST1,915.0036.6033.8036.50+20.60+128.75%3810625.06%
PCLN180126C019175002018-01-23 11:17AM EST1,917.5035.9933.8036.70+21.79+153.45%1813427.72%
PCLN180126C019200002018-01-23 11:20AM EST1,920.0030.9329.9032.00+16.93+120.93%13118423.56%
PCLN180126C019225002018-01-23 11:17AM EST1,922.5032.5028.3030.60+18.00+124.14%268623.91%
PCLN180126C019250002018-01-23 11:14AM EST1,925.0031.0027.9029.60+18.20+142.19%379324.71%
PCLN180126C019275002018-01-23 11:19AM EST1,927.5026.8025.9026.80+15.00+127.12%122723.08%
PCLN180126C019300002018-01-23 11:14AM EST1,930.0027.0024.4026.00+17.30+178.35%8713224.00%
PCLN180126C019325002018-01-23 11:12AM EST1,932.5025.1021.6024.70+16.34+186.53%773924.20%
PCLN180126C019350002018-01-23 11:06AM EST1,935.0022.1121.2023.20+13.81+166.39%757324.08%
PCLN180126C019375002018-01-23 11:19AM EST1,937.5020.2019.2021.50+13.20+188.57%163923.65%
PCLN180126C019400002018-01-23 11:19AM EST1,940.0019.0017.2019.70+12.20+179.41%14219123.04%
PCLN180126C019425002018-01-23 11:19AM EST1,942.5018.0016.5017.80+12.00+200.00%933122.25%
PCLN180126C019450002018-01-23 11:19AM EST1,945.0015.5015.4016.50+9.70+167.24%35412522.12%
PCLN180126C019475002018-01-23 11:15AM EST1,947.5016.4013.7015.50+10.36+171.52%164522.30%
PCLN180126C019500002018-01-23 11:19AM EST1,950.0013.4012.8013.80+8.70+185.11%12840021.54%
PCLN180126C019525002018-01-23 11:00AM EST1,952.5010.6511.5013.10+6.15+136.67%5621.96%
PCLN180126C019550002018-01-23 11:16AM EST1,955.0013.0011.3012.60+9.20+242.11%114722.57%
PCLN180126C019575002018-01-23 10:16AM EST1,957.508.2310.8011.70+1.13+15.92%31722.62%
PCLN180126C019600002018-01-23 11:18AM EST1,960.0010.108.909.90+6.30+165.79%1627621.40%
PCLN180126C019625002018-01-23 11:07AM EST1,962.5010.108.409.40+6.60+188.57%121821.83%
PCLN180126C019650002018-01-23 11:14AM EST1,965.009.408.409.20+6.76+256.06%322122.63%
PCLN180126C019675002018-01-22 3:01PM EST1,967.502.867.208.300.00-6822.40%
PCLN180126C019700002018-01-23 11:16AM EST1,970.007.966.807.60+5.51+224.90%664622.39%
PCLN180126C019725002018-01-23 10:34AM EST1,972.503.985.706.70+1.68+73.04%31522.00%
PCLN180126C019750002018-01-23 11:19AM EST1,975.005.505.105.90+3.30+150.00%546821.67%
PCLN180126C019775002018-01-23 10:53AM EST1,977.503.984.705.50-0.46-10.36%2321.90%
PCLN180126C019800002018-01-23 11:10AM EST1,980.005.604.404.80+3.75+202.70%3515121.57%
PCLN180126C019825002018-01-23 10:55AM EST1,982.503.504.004.80-0.59-14.43%111222.41%
PCLN180126C019850002018-01-23 11:18AM EST1,985.004.483.904.90-1.80-28.66%29623.43%
PCLN180126C019875002018-01-23 10:38AM EST1,987.502.502.354.10-0.74-22.84%6222.73%
PCLN180126C019900002018-01-23 10:21AM EST1,990.002.662.953.50+1.26+90.00%293922.29%
PCLN180126C019925002018-01-23 11:11AM EST1,992.503.162.903.400.00-8122.84%
PCLN180126C019950002018-01-23 10:28AM EST1,995.001.922.502.95+0.82+74.55%93122.57%
PCLN180126C019975002018-01-23 10:56AM EST1,997.502.052.302.95-1.21-37.12%12723.29%
PCLN180126C020050002018-01-22 10:16AM EST2,005.001.951.802.350.00-3923.86%
PCLN180126C020075002018-01-23 10:13AM EST2,007.501.401.652.50-0.30-17.65%272824.94%
PCLN180126C020100002018-01-23 11:18AM EST2,010.001.981.502.05+0.88+80.00%191424.32%
PCLN180126C020125002018-01-19 11:53PM EST2,012.503.300.003.900.00-101029.83%
PCLN180126C020150002018-01-22 2:22PM EST2,015.000.641.101.900.00-3525.14%
PCLN180126C020200002018-01-19 11:53PM EST2,020.002.080.053.600.00-21431.23%
PCLN180126C020250002018-01-22 9:57AM EST2,025.001.000.851.950.00-3827.81%
PCLN180126C020300002018-01-22 1:50PM EST2,030.000.500.701.500.00-41527.38%
PCLN180126C020325002018-01-19 11:53PM EST2,032.505.200.003.500.00-2234.38%
PCLN180126C020350002018-01-19 11:53PM EST2,035.003.100.003.300.00-11134.49%
PCLN180126C020400002018-01-22 1:24PM EST2,040.000.450.501.100.00-3527.89%
PCLN180126C020425002018-01-19 3:29PM EST2,042.501.200.002.00-3.00-71.43%103332.26%
PCLN180126C020475002018-01-19 11:53PM EST2,047.501.900.052.700.00-1135.89%
PCLN180126C020500002018-01-22 3:47PM EST2,050.000.500.451.150.00-10410630.35%
PCLN180126C020525002018-01-19 11:53PM EST2,052.502.000.002.600.00-4436.79%
PCLN180126C020550002018-01-23 11:11AM EST2,055.000.440.451.050.00-252030.90%
PCLN180126C020625002018-01-23 11:11AM EST2,062.500.450.351.700.00-1135.72%
PCLN180126C020650002018-01-23 11:11AM EST2,065.000.450.350.950.00-52032.43%
PCLN180126C020675002018-01-23 11:11AM EST2,067.500.350.301.000.00-3333.26%
PCLN180126C020700002018-01-19 11:53PM EST2,070.000.500.003.000.00-5042.40%
PCLN180126C020750002018-01-19 11:53PM EST2,075.000.650.001.500.00-5037.57%
PCLN180126C020875002018-01-19 11:53PM EST2,087.500.690.052.850.00-8046.04%
PCLN180126C020900002018-01-23 11:11AM EST2,090.000.500.151.000.00-464437.88%
PCLN180126C020950002018-01-12 11:52PM EST2,095.001.100.401.850.00-10043.60%
PCLN180126C021000002018-01-22 10:34AM EST2,100.000.500.001.300.00-282741.79%
PCLN180126C021075002018-01-19 11:53PM EST2,107.500.500.001.950.00-11146.79%
PCLN180126C021200002018-01-19 11:53PM EST2,120.000.500.001.850.00-1048.95%
PCLN180126C021375002018-01-19 11:53PM EST2,137.501.000.001.800.00-121252.32%
PCLN180126C021500002018-01-19 2:33PM EST2,150.000.500.001.45-0.80-61.54%111052.77%
PCLN180126C021525002018-01-19 11:53PM EST2,152.501.350.001.400.00-111152.94%
PCLN180126C021600002018-01-19 11:53PM EST2,160.000.350.001.350.00-10154.07%
PCLN180126C021700002018-01-19 11:53PM EST2,170.000.350.001.350.00-105050.21%
PCLN180126C021800002018-01-19 11:53PM EST2,180.000.650.001.550.00-303053.03%
PCLN180126C021900002018-01-19 11:53PM EST2,190.000.850.001.600.00-322955.05%
PCLN180126C022000002018-01-19 11:53PM EST2,200.000.250.051.000.00-142253.52%
PCLN180126C022500002018-01-23 11:11AM EST2,250.000.160.000.250.00-464652.25%
PCLN180126C022700002018-01-23 11:11AM EST2,270.000.050.050.350.00-6657.81%
PCLN180126C023000002018-01-23 11:11AM EST2,300.000.050.000.100.00-19419154.30%
PCLN180126C023500002018-01-23 11:11AM EST2,350.000.050.000.300.00-838366.99%
PCLN180126C024000002018-01-23 11:11AM EST2,400.000.050.000.450.00-1176.66%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN180126P014300002018-01-16 2:53PM EST1,430.000.330.000.600.00-15112.99%
PCLN180126P014400002018-01-22 10:01AM EST1,440.000.050.000.300.00-1011103.03%
PCLN180126P014500002018-01-22 10:11AM EST1,450.000.050.000.300.00-1116100.78%
PCLN180126P014600002018-01-22 10:21AM EST1,460.000.050.000.300.00-2298.63%
PCLN180126P014800002018-01-22 10:32AM EST1,480.000.050.000.050.00-112480.47%
PCLN180126P014900002018-01-19 11:56PM EST1,490.000.050.050.950.00-30105.18%
PCLN180126P015000002018-01-22 2:56PM EST1,500.000.050.000.100.00-517281.45%
PCLN180126P015100002018-01-22 1:47PM EST1,510.000.050.000.350.00-121789.36%
PCLN180126P015150002018-01-04 3:36PM EST1,515.000.480.002.300.00-18110.84%
PCLN180126P015200002018-01-10 3:49PM EST1,520.002.110.003.300.00-22115.60%
PCLN180126P015250002018-01-10 3:49PM EST1,525.002.110.003.300.00-22114.26%
PCLN180126P015300002018-01-03 10:18AM EST1,530.001.370.001.600.00-41101.71%
PCLN180126P015350002018-01-12 9:30AM EST1,535.009.910.004.00+8.67+699.19%23115.06%
PCLN180126P015400002018-01-03 11:52AM EST1,540.001.060.002.600.00-101106.32%
PCLN180126P015450002018-01-22 2:58PM EST1,545.000.050.000.050.00-1368.75%
PCLN180126P015500002018-01-23 10:25AM EST1,550.000.040.000.05-0.01-20.00%926267.97%
PCLN180126P015550002017-12-15 11:56PM EST1,555.005.501.604.500.00-11117.88%
PCLN180126P015700002018-01-16 9:35AM EST1,570.004.580.001.100.00-8887.50%
PCLN180126P015800002018-01-04 1:21PM EST1,580.000.600.001.450.00-1188.35%
PCLN180126P015850002017-12-08 11:55PM EST1,585.006.105.608.900.00-10130.61%
PCLN180126P015900002017-12-28 11:25AM EST1,590.000.852.054.700.00-11109.99%
PCLN180126P016000002018-01-23 11:10AM EST1,600.000.050.050.10-1.59-96.95%14364.84%
PCLN180126P016100002018-01-11 12:52PM EST1,610.000.890.003.100.00-3590.94%
PCLN180126P016150002018-01-05 11:48PM EST1,615.000.770.451.700.00-6384.72%
PCLN180126P016250002018-01-04 2:21PM EST1,625.001.270.551.550.00-6881.96%
PCLN180126P016300002018-01-11 2:39PM EST1,630.000.500.001.100.00-101173.73%
PCLN180126P016350002018-01-09 1:57PM EST1,635.000.600.001.550.00-202676.07%
PCLN180126P016400002018-01-19 10:05AM EST1,640.000.250.001.10-1.15-82.14%1971.46%
PCLN180126P016450002018-01-05 12:31PM EST1,645.001.330.051.60-0.62-31.79%310774.39%
PCLN180126P016500002018-01-19 2:50PM EST1,650.000.170.150.50-0.98-85.22%1114564.75%
PCLN180126P016550002018-01-03 9:32AM EST1,655.002.350.701.900.00-210677.20%
PCLN180126P016600002018-01-03 1:06PM EST1,660.002.530.151.650.00-610571.77%
PCLN180126P016650002018-01-03 10:38AM EST1,665.002.970.702.150.00-71575.83%
PCLN180126P016700002018-01-05 11:19AM EST1,670.001.500.652.35-1.37-47.74%1475.21%
PCLN180126P016750002018-01-08 12:34PM EST1,675.001.150.001.100.00-7863.57%
PCLN180126P016800002018-01-12 12:11PM EST1,680.000.330.000.95-1.72-83.90%1361.23%
PCLN180126P016850002018-01-08 10:06AM EST1,685.001.550.001.000.00-1860.55%
PCLN180126P016875002018-01-12 11:54AM EST1,687.500.600.001.00-10.10-94.39%3159.99%
PCLN180126P016900002018-01-12 1:55PM EST1,690.000.620.001.00-0.08-11.43%51359.45%
PCLN180126P016950002018-01-19 3:38PM EST1,695.000.300.001.55-0.42-58.33%11262.06%
PCLN180126P016975002018-01-19 3:38PM EST1,697.500.300.001.55-6.20-95.38%2461.47%
PCLN180126P017000002018-01-22 9:30AM EST1,700.000.250.050.800.00-111356.01%
PCLN180126P017050002018-01-09 2:16PM EST1,705.001.500.101.850.00-31861.87%
PCLN180126P017075002017-12-15 11:56PM EST1,707.5018.8616.6019.000.00-11119.18%
PCLN180126P017100002018-01-03 11:27AM EST1,710.005.220.703.400.00-14868.88%
PCLN180126P017125002018-01-09 3:52PM EST1,712.501.670.002.150.00-31861.04%
PCLN180126P017150002018-01-05 2:12PM EST1,715.003.271.603.70-8.84-73.00%1271.00%
PCLN180126P017175002018-01-11 10:23AM EST1,717.501.300.101.800.00-1058.66%
PCLN180126P017200002018-01-22 12:58PM EST1,720.000.050.051.050.00-164953.52%
PCLN180126P017250002018-01-09 1:52PM EST1,725.001.900.102.950.00-61061.55%
PCLN180126P017275002018-01-11 10:57AM EST1,727.501.400.151.450.00-5954.81%
PCLN180126P017300002018-01-12 2:06PM EST1,730.001.080.001.45-0.09-7.69%151953.42%
PCLN180126P017325002018-01-05 11:48PM EST1,732.5012.102.355.100.00-1171.20%
PCLN180126P017350002018-01-09 3:52PM EST1,735.002.190.002.500.00-32357.03%
PCLN180126P017375002018-01-05 11:48PM EST1,737.5011.502.705.800.00-1171.89%
PCLN180126P017400002018-01-22 3:58PM EST1,740.000.150.050.300.00-909845.22%
PCLN180126P017425002017-12-29 11:44PM EST1,742.5022.6529.0033.300.00-100131.63%
PCLN180126P017450002018-01-10 3:42PM EST1,745.002.150.251.500.00-102351.47%
PCLN180126P017475002018-01-11 3:06PM EST1,747.501.360.002.700.00-2454.70%
PCLN180126P017500002018-01-23 9:34AM EST1,750.001.280.051.75+0.55+75.34%12350.51%
PCLN180126P017525002018-01-05 10:06AM EST1,752.508.424.107.40-22.76-73.00%1372.71%
PCLN180126P017550002018-01-12 11:15AM EST1,755.001.000.103.40-5.80-85.29%1455.41%
PCLN180126P017575002018-01-22 9:48AM EST1,757.500.400.001.400.00-131352.56%
PCLN180126P017600002018-01-16 2:13PM EST1,760.000.950.002.750.00-11051.78%
PCLN180126P017650002018-01-08 12:14PM EST1,765.004.200.003.300.00-7352.26%
PCLN180126P017675002018-01-05 11:48PM EST1,767.5012.106.809.700.00-4475.21%
PCLN180126P017700002018-01-23 9:30AM EST1,770.000.700.001.10+0.05+7.69%121447.39%
PCLN180126P017725002018-01-10 1:35PM EST1,772.503.900.703.800.00-11353.53%
PCLN180126P017750002018-01-22 11:40AM EST1,775.000.400.051.100.00-12046.18%
PCLN180126P017775002018-01-16 12:43PM EST1,777.501.180.002.900.00-2355.10%
PCLN180126P017800002018-01-19 3:19PM EST1,780.000.770.052.00+0.15+24.19%113250.31%
PCLN180126P017825002018-01-17 10:16AM EST1,782.501.090.002.850.00-62253.50%
PCLN180126P017850002018-01-19 10:52AM EST1,785.001.300.002.95-0.06-4.41%2453.22%
PCLN180126P017875002018-01-18 12:57PM EST1,787.500.660.002.950.00-51052.53%
PCLN180126P017900002018-01-22 9:46AM EST1,790.000.700.051.650.00-234245.89%
PCLN180126P017925002018-01-19 2:23PM EST1,792.501.180.002.95-17.42-93.66%17351.14%
PCLN180126P017950002018-01-22 10:09AM EST1,795.000.640.001.700.00-11244.87%
PCLN180126P017975002018-01-19 2:15PM EST1,797.501.280.003.30-10.42-89.06%5151.06%
PCLN180126P018000002018-01-23 10:28AM EST1,800.000.950.051.60+0.65+216.67%412043.06%
PCLN180126P018025002018-01-19 3:41PM EST1,802.501.350.152.65-21.35-94.05%6347.18%
PCLN180126P018050002018-01-23 10:28AM EST1,805.001.000.001.45-0.55-35.48%32040.98%
PCLN180126P018075002018-01-17 10:09AM EST1,807.501.690.153.400.00-61448.56%
PCLN180126P018100002018-01-22 11:01AM EST1,810.000.650.050.600.00-44433.99%
PCLN180126P018125002018-01-19 10:40AM EST1,812.501.520.003.70+0.42+38.18%5448.12%
PCLN180126P018150002018-01-22 2:22PM EST1,815.000.160.000.750.00-31134.09%
PCLN180126P018175002018-01-23 10:32AM EST1,817.500.250.150.60-0.15-37.50%53832.30%
PCLN180126P018200002018-01-23 10:26AM EST1,820.000.300.150.60-0.10-25.00%259131.73%
PCLN180126P018225002018-01-19 11:56PM EST1,822.501.751.153.300.00-1243.91%
PCLN180126P018250002018-01-23 9:30AM EST1,825.000.800.151.15+0.34+73.91%26734.31%
PCLN180126P018275002018-01-19 1:09PM EST1,827.502.801.404.30-9.42-77.09%2145.51%
PCLN180126P018300002018-01-23 11:13AM EST1,830.000.600.200.70-0.05-7.69%853030.24%
PCLN180126P018325002018-01-19 3:12PM EST1,832.502.321.654.70+0.35+17.77%213645.09%
PCLN180126P018350002018-01-23 9:51AM EST1,835.000.570.300.65-0.13-18.57%12828.71%
PCLN180126P018375002018-01-19 3:57PM EST1,837.503.662.104.50+0.06+1.67%2743.02%
PCLN180126P018400002018-01-23 10:54AM EST1,840.000.350.300.80-0.54-60.67%64428.58%
PCLN180126P018425002018-01-19 11:56PM EST1,842.502.952.455.000.00-122742.77%
PCLN180126P018450002018-01-19 3:07PM EST1,845.003.373.204.20+0.17+5.31%313939.91%
PCLN180126P018475002018-01-19 11:00AM EST1,847.504.943.105.40+0.64+14.88%51342.16%
PCLN180126P018500002018-01-23 11:05AM EST1,850.000.500.250.80-0.85-62.96%1117926.20%
PCLN180126P018525002018-01-22 10:36AM EST1,852.501.980.000.900.00-1826.17%
PCLN180126P018550002018-01-23 10:08AM EST1,855.000.980.400.90-0.47-32.41%106625.56%
PCLN180126P018575002018-01-22 11:24AM EST1,857.502.200.351.050.00-12225.72%
PCLN180126P018600002018-01-23 10:30AM EST1,860.000.950.551.05-0.85-47.22%1513125.10%
PCLN180126P018625002018-01-23 10:17AM EST1,862.501.100.501.20-1.09-49.77%23925.16%
PCLN180126P018650002018-01-23 10:36AM EST1,865.001.000.551.10-1.20-54.55%116324.07%
PCLN180126P018700002018-01-23 11:17AM EST1,870.000.950.901.45-1.80-65.45%5516424.23%
PCLN180126P018725002018-01-23 9:53AM EST1,872.501.600.901.50-1.70-51.52%22023.75%
PCLN180126P018750002018-01-23 11:01AM EST1,875.001.121.001.50-2.23-66.57%1318223.07%
PCLN180126P018775002018-01-23 11:12AM EST1,877.501.140.552.15-2.73-70.54%699024.50%
PCLN180126P018800002018-01-23 11:17AM EST1,880.001.151.151.55-3.05-72.62%9130421.89%
PCLN180126P018825002018-01-23 9:43AM EST1,882.502.431.402.00-5.27-68.44%71422.62%
PCLN180126P018850002018-01-23 11:17AM EST1,885.001.501.601.95-3.90-72.22%463121.76%
PCLN180126P018875002018-01-23 11:12AM EST1,887.501.701.652.15-3.83-69.26%678721.60%
PCLN180126P018900002018-01-23 10:48AM EST1,890.002.231.752.15-3.47-60.88%6423920.87%
PCLN180126P018925002018-01-23 11:16AM EST1,892.501.752.052.55-6.85-79.65%31321.15%
PCLN180126P018950002018-01-23 11:04AM EST1,895.002.302.152.55-4.80-67.61%234320.38%
PCLN180126P018975002018-01-23 10:56AM EST1,897.502.602.503.10-5.40-67.50%33720.86%
PCLN180126P019000002018-01-23 11:17AM EST1,900.002.652.603.20-6.35-70.56%12436520.26%
PCLN180126P019025002018-01-23 11:06AM EST1,902.503.003.003.60-6.90-69.70%51620.26%
PCLN180126P019050002018-01-23 11:06AM EST1,905.003.353.103.50-7.46-69.01%889119.22%
PCLN180126P019075002018-01-23 11:00AM EST1,907.504.053.404.30-8.33-67.29%281919.86%
PCLN180126P019100002018-01-23 11:22AM EST1,910.004.394.104.60-7.66-63.57%518819.49%
PCLN180126P019125002018-01-23 10:59AM EST1,912.504.954.205.10-9.25-65.14%587219.40%
PCLN180126P019150002018-01-23 11:17AM EST1,915.004.985.006.10-11.97-70.62%178820.04%
PCLN180126P019175002018-01-23 11:21AM EST1,917.505.805.806.60-10.70-64.85%582219.79%
PCLN180126P019200002018-01-23 11:17AM EST1,920.005.925.706.50-11.48-65.98%11610618.61%
PCLN180126P019225002018-01-22 1:41PM EST1,922.5017.906.607.500.00-162718.99%
PCLN180126P019250002018-01-23 10:43AM EST1,925.008.907.508.80-12.10-57.62%92919.66%
PCLN180126P019275002018-01-23 10:59AM EST1,927.508.917.809.00-12.29-57.97%121018.77%
PCLN180126P019300002018-01-23 11:19AM EST1,930.009.308.909.80-14.10-60.26%528118.61%
PCLN180126P019325002018-01-23 10:55AM EST1,932.5010.609.7010.70-26.34-71.30%21418.51%
PCLN180126P019350002018-01-23 11:04AM EST1,935.0011.0210.6011.50-25.23-69.60%272218.21%
PCLN180126P019375002018-01-23 11:18AM EST1,937.5011.5011.1012.70-31.30-73.13%13318.33%
PCLN180126P019400002018-01-23 11:08AM EST1,940.0012.1011.7013.10-16.70-57.99%325617.37%
PCLN180126P019425002018-01-23 11:07AM EST1,942.5013.2713.2014.70-18.33-58.01%2217.82%
PCLN180126P019450002018-01-22 12:51PM EST1,945.0031.6514.9016.300.00-12518.18%
PCLN180126P019500002018-01-23 11:21AM EST1,950.0018.5018.2018.70-17.50-48.61%414217.66%
PCLN180126P019550002018-01-19 10:27AM EST1,955.0050.0049.6054.50+21.10+73.01%3855.63%
PCLN180126P019600002018-01-23 11:05AM EST1,960.0024.9223.4025.10-11.58-31.73%2717.61%
PCLN180126P019700002018-01-19 11:56PM EST1,970.0041.8062.5067.700.00-2161.05%
PCLN180126P019800002018-01-23 11:02AM EST1,980.0040.0036.0038.60-28.00-41.18%31211.82%
PCLN180126P019900002018-01-22 10:47AM EST1,990.0070.2043.6047.800.00-150.00%
PCLN180126P020000002018-01-23 10:48AM EST2,000.0060.0052.5057.70-25.00-29.41%3150.00%
PCLN180126P020300002018-01-19 11:56PM EST2,030.0087.90118.60128.500.00-1185.71%