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 | 762.68% |
| PCLN170825C01500000 | 2017-08-17 12:20PM EDT | 1,500.00 | 325.02 | 308.50 | 313.50 | 0.00 | - | 3 | 4 | 110.79% |
| PCLN170825C01545000 | 2017-08-23 10:16PM EDT | 1,545.00 | 273.50 | 267.00 | 269.80 | 0.00 | - | 1 | 0 | 92.58% |
| PCLN170825C01600000 | 2017-08-18 11:58PM EDT | 1,600.00 | 206.50 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 76.90% |
| PCLN170825C01640000 | 2017-07-21 11:51PM EDT | 1,640.00 | 340.00 | 357.50 | 362.50 | 0.00 | - | 1 | 1 | 522.52% |
| PCLN170825C01660000 | 2017-08-11 5:08PM EDT | 1,660.00 | 193.50 | 194.50 | 199.50 | 0.00 | - | 1 | 0 | 200.96% |
| PCLN170825C01690000 | 2017-08-11 5:08PM EDT | 1,690.00 | 337.00 | 165.00 | 170.00 | 0.00 | - | 1 | 1 | 180.75% |
| PCLN170825C01700000 | 2017-08-18 2:29PM EDT | 1,700.00 | 114.25 | 109.50 | 114.50 | -5.55 | -4.63% | 1 | 5 | 53.19% |
| PCLN170825C01715000 | 2017-08-23 10:16PM EDT | 1,715.00 | 100.00 | 96.80 | 100.60 | 0.00 | - | 1 | 1 | 53.70% |
| PCLN170825C01720000 | 2017-08-18 11:58PM EDT | 1,720.00 | 96.00 | 91.70 | 96.00 | 0.00 | - | 3 | 23 | 53.47% |
| PCLN170825C01730000 | 2017-08-18 9:49AM EDT | 1,730.00 | 82.09 | 80.50 | 85.50 | -192.91 | -70.15% | 1 | 2 | 46.74% |
| PCLN170825C01740000 | 2017-08-23 10:16PM EDT | 1,740.00 | 76.80 | 71.50 | 76.50 | 0.00 | - | 10 | 2 | 46.53% |
| PCLN170825C01745000 | 2017-08-23 10:16PM EDT | 1,745.00 | 71.90 | 67.00 | 71.50 | 0.00 | - | 10 | 2 | 44.20% |
| PCLN170825C01750000 | 2017-08-23 10:16PM EDT | 1,750.00 | 67.00 | 62.30 | 65.30 | 0.00 | - | 1 | 13 | 37.09% |
| PCLN170825C01755000 | 2017-08-23 10:16PM EDT | 1,755.00 | 56.00 | 57.40 | 60.30 | 0.00 | - | 1 | 11 | 34.86% |
| PCLN170825C01757500 | 2017-08-18 11:58PM EDT | 1,757.50 | 97.70 | 55.00 | 59.50 | 0.00 | - | 2 | 0 | 39.94% |
| PCLN170825C01762500 | 2017-08-23 10:16PM EDT | 1,762.50 | 56.50 | 50.00 | 52.90 | 0.00 | - | 1 | 0 | 31.89% |
| PCLN170825C01765000 | 2017-08-22 10:57AM EDT | 1,765.00 | 49.50 | 47.50 | 50.40 | 0.00 | - | 2 | 2 | 30.74% |
| PCLN170825C01770000 | 2017-08-23 3:57PM EDT | 1,770.00 | 44.00 | 42.70 | 45.50 | +1.00 | +2.33% | 5 | 10 | 28.77% |
| PCLN170825C01772500 | 2017-08-23 10:16PM EDT | 1,772.50 | 32.23 | 40.30 | 43.10 | 0.00 | - | 10 | 10 | 27.94% |
| PCLN170825C01775000 | 2017-08-23 10:16PM EDT | 1,775.00 | 39.00 | 37.90 | 40.60 | 0.00 | - | 1 | 10 | 26.73% |
| PCLN170825C01780000 | 2017-08-23 9:45AM EDT | 1,780.00 | 35.00 | 33.30 | 35.20 | -6.50 | -15.66% | 1 | 9 | 22.98% |
| PCLN170825C01785000 | 2017-08-23 11:40AM EDT | 1,785.00 | 31.30 | 28.60 | 31.00 | -3.80 | -10.83% | 3 | 10 | 22.96% |
| PCLN170825C01787500 | 2017-08-23 10:16PM EDT | 1,787.50 | 32.80 | 26.40 | 28.70 | 0.00 | - | 1 | 0 | 22.20% |
| PCLN170825C01790000 | 2017-08-23 3:57PM EDT | 1,790.00 | 25.14 | 24.20 | 26.40 | -7.91 | -23.93% | 5 | 31 | 21.37% |
| PCLN170825C01792500 | 2017-08-23 10:16PM EDT | 1,792.50 | 28.00 | 22.10 | 24.20 | 0.00 | - | 3 | 6 | 20.73% |
| PCLN170825C01795000 | 2017-08-23 3:23PM EDT | 1,795.00 | 25.50 | 20.10 | 22.00 | -2.00 | -7.27% | 5 | 24 | 20.00% |
| PCLN170825C01797500 | 2017-08-22 12:54PM EDT | 1,797.50 | 24.00 | 18.00 | 19.90 | 0.00 | - | 9 | 20 | 19.39% |
| PCLN170825C01800000 | 2017-08-23 3:57PM EDT | 1,800.00 | 17.00 | 16.20 | 17.90 | -7.00 | -29.17% | 76 | 86 | 18.89% |
| PCLN170825C01802500 | 2017-08-22 12:19PM EDT | 1,802.50 | 19.86 | 14.30 | 15.90 | 0.00 | - | 1 | 6 | 18.26% |
| PCLN170825C01805000 | 2017-08-23 2:40PM EDT | 1,805.00 | 18.22 | 12.70 | 14.10 | +1.35 | +8.00% | 37 | 42 | 17.89% |
| PCLN170825C01807500 | 2017-08-23 12:26PM EDT | 1,807.50 | 14.97 | 11.00 | 12.40 | -1.63 | -9.82% | 3 | 13 | 17.55% |
| PCLN170825C01810000 | 2017-08-23 3:58PM EDT | 1,810.00 | 10.30 | 10.00 | 10.80 | -6.20 | -37.58% | 98 | 236 | 17.22% |
| PCLN170825C01812500 | 2017-08-23 12:02PM EDT | 1,812.50 | 11.04 | 8.10 | 9.30 | -3.56 | -24.38% | 28 | 68 | 16.88% |
| PCLN170825C01815000 | 2017-08-23 3:58PM EDT | 1,815.00 | 7.20 | 7.00 | 7.90 | -5.85 | -44.83% | 119 | 514 | 16.53% |
| PCLN170825C01817500 | 2017-08-23 3:59PM EDT | 1,817.50 | 6.50 | 5.70 | 6.70 | -5.69 | -46.68% | 53 | 41 | 16.34% |
| PCLN170825C01820000 | 2017-08-23 3:59PM EDT | 1,820.00 | 5.30 | 4.70 | 5.30 | -5.17 | -49.38% | 288 | 295 | 15.53% |
| PCLN170825C01822500 | 2017-08-23 3:52PM EDT | 1,822.50 | 5.30 | 3.80 | 4.80 | -3.20 | -37.65% | 11 | 35 | 16.27% |
| PCLN170825C01825000 | 2017-08-23 3:59PM EDT | 1,825.00 | 3.55 | 3.10 | 3.80 | -3.95 | -52.67% | 51 | 134 | 15.78% |
| PCLN170825C01827500 | 2017-08-23 3:58PM EDT | 1,827.50 | 3.00 | 2.45 | 3.30 | -3.30 | -52.38% | 16 | 52 | 16.16% |
| PCLN170825C01830000 | 2017-08-23 3:59PM EDT | 1,830.00 | 2.35 | 2.20 | 2.50 | -3.15 | -57.27% | 390 | 273 | 15.61% |
| PCLN170825C01832500 | 2017-08-23 3:44PM EDT | 1,832.50 | 2.85 | 1.55 | 2.25 | -3.00 | -51.28% | 30 | 50 | 16.25% |
| PCLN170825C01835000 | 2017-08-23 3:58PM EDT | 1,835.00 | 1.50 | 1.20 | 1.75 | -3.00 | -66.67% | 369 | 126 | 16.03% |
| PCLN170825C01837500 | 2017-08-23 3:59PM EDT | 1,837.50 | 1.20 | 1.05 | 1.30 | -2.17 | -64.39% | 47 | 40 | 15.67% |
| PCLN170825C01840000 | 2017-08-23 3:56PM EDT | 1,840.00 | 1.05 | 0.70 | 1.30 | -2.15 | -67.19% | 111 | 310 | 16.77% |
| PCLN170825C01842500 | 2017-08-23 3:54PM EDT | 1,842.50 | 0.87 | 0.55 | 1.10 | -2.00 | -69.69% | 58 | 24 | 17.05% |
| PCLN170825C01845000 | 2017-08-23 3:49PM EDT | 1,845.00 | 0.85 | 0.45 | 0.95 | -1.35 | -61.36% | 90 | 140 | 17.41% |
| PCLN170825C01847500 | 2017-08-23 9:58AM EDT | 1,847.50 | 1.97 | 0.30 | 0.80 | +0.07 | +3.68% | 1 | 134 | 17.65% |
| PCLN170825C01850000 | 2017-08-23 3:58PM EDT | 1,850.00 | 0.50 | 0.50 | 0.60 | -1.25 | -71.43% | 709 | 772 | 17.46% |
| PCLN170825C01852500 | 2017-08-23 10:23AM EDT | 1,852.50 | 0.95 | 0.15 | 0.65 | -0.70 | -42.42% | 40 | 30 | 18.68% |
| PCLN170825C01855000 | 2017-08-23 3:59PM EDT | 1,855.00 | 0.25 | 0.20 | 0.55 | -1.15 | -82.14% | 32 | 133 | 18.92% |
| PCLN170825C01857500 | 2017-08-23 1:13PM EDT | 1,857.50 | 0.47 | 0.00 | 0.55 | -0.58 | -55.24% | 3 | 38 | 19.80% |
| PCLN170825C01860000 | 2017-08-23 3:55PM EDT | 1,860.00 | 0.29 | 0.00 | 0.45 | -0.52 | -64.20% | 44 | 277 | 19.87% |
| PCLN170825C01862500 | 2017-08-23 10:31AM EDT | 1,862.50 | 0.44 | 0.00 | 0.50 | +0.04 | +10.00% | 4 | 29 | 21.14% |
| PCLN170825C01865000 | 2017-08-23 3:58PM EDT | 1,865.00 | 0.25 | 0.00 | 0.50 | -0.45 | -64.29% | 4 | 111 | 21.99% |
| PCLN170825C01867500 | 2017-08-23 3:20PM EDT | 1,867.50 | 0.05 | 0.00 | 0.50 | -0.56 | -91.80% | 8 | 56 | 22.83% |
| PCLN170825C01870000 | 2017-08-23 1:46PM EDT | 1,870.00 | 0.05 | 0.00 | 0.45 | -0.38 | -88.37% | 57 | 467 | 23.21% |
| PCLN170825C01872500 | 2017-08-22 2:30PM EDT | 1,872.50 | 0.41 | 0.00 | 0.35 | 0.00 | - | 3 | 162 | 23.00% |
| PCLN170825C01875000 | 2017-08-23 9:30AM EDT | 1,875.00 | 0.15 | 0.00 | 0.35 | -0.39 | -72.22% | 1 | 130 | 23.78% |
| PCLN170825C01877500 | 2017-08-21 9:54AM EDT | 1,877.50 | 0.90 | 0.00 | 0.55 | 0.00 | - | 3 | 49 | 26.59% |
| PCLN170825C01880000 | 2017-08-23 3:20PM EDT | 1,880.00 | 0.15 | 0.05 | 0.30 | -0.14 | -48.28% | 12 | 224 | 24.71% |
| PCLN170825C01882500 | 2017-08-23 10:24AM EDT | 1,882.50 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 1 | 20 | 25.46% |
| PCLN170825C01885000 | 2017-08-23 11:56AM EDT | 1,885.00 | 0.16 | 0.00 | 0.30 | -0.26 | -61.90% | 34 | 40 | 26.22% |
| PCLN170825C01887500 | 2017-08-23 10:36AM EDT | 1,887.50 | 0.20 | 0.00 | 0.30 | -0.10 | -33.33% | 20 | 10 | 26.98% |
| PCLN170825C01890000 | 2017-08-22 12:37PM EDT | 1,890.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 18 | 56 | 26.95% |
| PCLN170825C01892500 | 2017-08-23 10:31AM EDT | 1,892.50 | 0.10 | 0.00 | 0.15 | -0.18 | -64.29% | 1 | 15 | 25.78% |
| PCLN170825C01895000 | 2017-08-23 3:50PM EDT | 1,895.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 36 | 28.42% |
| PCLN170825C01897500 | 2017-08-22 11:26AM EDT | 1,897.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 27.15% |
| PCLN170825C01900000 | 2017-08-23 3:22PM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 8 | 251 | 24.41% |
| PCLN170825C01905000 | 2017-08-22 3:54PM EDT | 1,905.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 27.74% |
| PCLN170825C01907500 | 2017-08-23 11:19AM EDT | 1,907.50 | 0.06 | 0.00 | 0.05 | -1.94 | -97.00% | 1 | 34 | 26.17% |
| PCLN170825C01910000 | 2017-08-22 2:45PM EDT | 1,910.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 26.86% |
| PCLN170825C01912500 | 2017-08-17 10:21AM EDT | 1,912.50 | 1.34 | 0.00 | 0.80 | 0.00 | - | 1 | 16 | 40.19% |
| PCLN170825C01915000 | 2017-08-21 3:26PM EDT | 1,915.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 10 | 48 | 28.03% |
| PCLN170825C01917500 | 2017-08-11 5:08PM EDT | 1,917.50 | 18.84 | 3.70 | 7.80 | 0.00 | - | 2 | 2 | 66.20% |
| PCLN170825C01920000 | 2017-08-22 12:37PM EDT | 1,920.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 76 | 29.20% |
| PCLN170825C01922500 | 2017-08-22 3:13PM EDT | 1,922.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 29.79% |
| PCLN170825C01925000 | 2017-08-22 1:17PM EDT | 1,925.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 30.37% |
| PCLN170825C01930000 | 2017-08-21 3:56PM EDT | 1,930.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 42.29% |
| PCLN170825C01932500 | 2017-08-18 11:58PM EDT | 1,932.50 | 0.60 | 0.00 | 1.05 | 0.00 | - | 6 | 9 | 48.80% |
| PCLN170825C01935000 | 2017-08-18 10:12AM EDT | 1,935.00 | 0.75 | 0.00 | 1.00 | -2.65 | -77.94% | 2 | 31 | 49.17% |
| PCLN170825C01937500 | 2017-08-18 11:58PM EDT | 1,937.50 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 49.95% |
| PCLN170825C01940000 | 2017-08-18 3:20PM EDT | 1,940.00 | 0.17 | 0.00 | 1.00 | -0.38 | -69.09% | 2 | 15 | 50.75% |
| PCLN170825C01945000 | 2017-08-09 11:50AM EDT | 1,945.00 | 7.72 | 0.10 | 4.50 | 0.00 | - | 20 | 20 | 61.69% |
| PCLN170825C01950000 | 2017-08-22 3:34PM EDT | 1,950.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 6 | 23 | 48.78% |
| PCLN170825C01952500 | 2017-08-17 10:23AM EDT | 1,952.50 | 0.52 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 54.64% |
| PCLN170825C01955000 | 2017-08-22 3:34PM EDT | 1,955.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 5 | 10 | 48.71% |
| PCLN170825C01960000 | 2017-08-14 10:48AM EDT | 1,960.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 50.88% |
| PCLN170825C01962500 | 2017-08-09 10:35AM EDT | 1,962.50 | 5.70 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 66.43% |
| PCLN170825C01970000 | 2017-08-18 11:45AM EDT | 1,970.00 | 0.20 | 0.00 | 1.00 | -1.55 | -88.57% | 4 | 40 | 53.69% |
| PCLN170825C01975000 | 2017-08-11 5:08PM EDT | 1,975.00 | 95.37 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 71.26% |
| PCLN170825C01980000 | 2017-08-17 10:17AM EDT | 1,980.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 56.45% |
| PCLN170825C01982500 | 2017-07-25 1:53PM EDT | 1,982.50 | 82.00 | 78.00 | 83.00 | 0.00 | - | 1 | 1 | 268.77% |
| PCLN170825C01990000 | 2017-08-14 9:54AM EDT | 1,990.00 | 0.72 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 59.18% |
| PCLN170825C01995000 | 2017-07-26 9:48AM EDT | 1,995.00 | 81.00 | 71.00 | 76.00 | 0.00 | - | 1 | 0 | 261.88% |
| PCLN170825C01997500 | 2017-07-28 11:58PM EDT | 1,997.50 | 59.73 | 68.20 | 74.00 | 0.00 | - | 1 | 1 | 258.41% |
| PCLN170825C02000000 | 2017-08-22 10:57AM EDT | 2,000.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 17 | 71 | 51.95% |
| PCLN170825C02002500 | 2017-08-11 5:08PM EDT | 2,002.50 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 79.83% |
| PCLN170825C02005000 | 2017-08-18 11:56AM EDT | 2,005.00 | 0.05 | 0.05 | 1.00 | -1.75 | -97.22% | 7 | 3 | 63.65% |
| PCLN170825C02010000 | 2017-08-09 11:39AM EDT | 2,010.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 10 | 12 | 82.58% |
| PCLN170825C02020000 | 2017-08-23 1:28PM EDT | 2,020.00 | 0.05 | 0.00 | 0.25 | -0.35 | -87.50% | 4 | 63 | 56.64% |
| PCLN170825C02022500 | 2017-08-09 10:05AM EDT | 2,022.50 | 2.20 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 78.08% |
| PCLN170825C02030000 | 2017-08-09 12:53PM EDT | 2,030.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 79.98% |
| PCLN170825C02035000 | 2017-08-11 5:08PM EDT | 2,035.00 | 59.80 | 0.00 | 3.30 | 0.00 | - | 9 | 7 | 85.69% |
| PCLN170825C02037500 | 2017-08-16 3:44PM EDT | 2,037.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 3 | 33 | 71.73% |
| PCLN170825C02040000 | 2017-08-15 10:33AM EDT | 2,040.00 | 1.17 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 72.85% |
| PCLN170825C02042500 | 2017-08-11 5:08PM EDT | 2,042.50 | 59.84 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 91.85% |
| PCLN170825C02045000 | 2017-08-11 5:08PM EDT | 2,045.00 | 53.50 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 88.65% |
| PCLN170825C02047500 | 2017-08-11 5:08PM EDT | 2,047.50 | 51.60 | 0.00 | 4.30 | 0.00 | - | 26 | 24 | 93.77% |
| PCLN170825C02050000 | 2017-08-15 10:33AM EDT | 2,050.00 | 1.08 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 74.90% |
| PCLN170825C02055000 | 2017-08-11 5:08PM EDT | 2,055.00 | 49.12 | 0.00 | 4.30 | 0.00 | - | 6 | 5 | 96.02% |
| PCLN170825C02060000 | 2017-08-11 9:30AM EDT | 2,060.00 | 0.53 | 0.00 | 3.80 | -0.23 | -30.26% | 2 | 22 | 95.34% |
| PCLN170825C02065000 | 2017-08-08 1:50PM EDT | 2,065.00 | 48.76 | 0.00 | 4.20 | 0.00 | - | 4 | 5 | 98.57% |
| PCLN170825C02070000 | 2017-08-08 3:57PM EDT | 2,070.00 | 41.05 | 0.00 | 0.35 | 0.00 | - | 31 | 31 | 70.31% |
| PCLN170825C02072500 | 2017-08-11 5:08PM EDT | 2,072.50 | 2.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 100.78% |
| PCLN170825C02075000 | 2017-08-08 11:44AM EDT | 2,075.00 | 42.19 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 101.51% |
| PCLN170825C02080000 | 2017-08-08 3:28PM EDT | 2,080.00 | 38.00 | 0.00 | 4.20 | 0.00 | - | 4 | 13 | 102.98% |
| PCLN170825C02085000 | 2017-08-11 5:08PM EDT | 2,085.00 | 41.10 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 104.42% |
| PCLN170825C02090000 | 2017-08-09 10:05AM EDT | 2,090.00 | 0.85 | 0.00 | 4.20 | 0.00 | - | 4 | 8 | 105.86% |
| PCLN170825C02095000 | 2017-08-08 1:38PM EDT | 2,095.00 | 37.10 | 0.00 | 4.20 | 0.00 | - | 8 | 8 | 107.30% |
| PCLN170825C02100000 | 2017-08-23 10:41AM EDT | 2,100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 152 | 74.32% |
| PCLN170825C02102500 | 2017-08-18 9:41AM EDT | 2,102.50 | 0.20 | 0.00 | 1.00 | -0.40 | -66.67% | 6 | 2 | 87.94% |
| PCLN170825C02107500 | 2017-08-11 5:08PM EDT | 2,107.50 | 32.20 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 110.86% |
| PCLN170825C02110000 | 2017-08-09 10:25AM EDT | 2,110.00 | 1.21 | 0.00 | 4.20 | 0.00 | - | 1 | 21 | 111.57% |
| PCLN170825C02115000 | 2017-08-08 3:27PM EDT | 2,115.00 | 26.52 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 112.99% |
| PCLN170825C02120000 | 2017-08-09 10:10AM EDT | 2,120.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 6 | 13 | 114.38% |
| PCLN170825C02125000 | 2017-08-11 5:08PM EDT | 2,125.00 | 21.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 115.78% |
| PCLN170825C02130000 | 2017-08-11 9:30AM EDT | 2,130.00 | 0.52 | 0.00 | 3.70 | -20.60 | -97.54% | 2 | 15 | 114.65% |
| PCLN170825C02137500 | 2017-08-11 5:08PM EDT | 2,137.50 | 19.60 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 119.24% |
| PCLN170825C02140000 | 2017-08-14 9:41AM EDT | 2,140.00 | 2.25 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 96.29% |
| PCLN170825C02142500 | 2017-08-11 5:08PM EDT | 2,142.50 | 0.93 | 0.00 | 4.20 | 0.00 | - | 5 | 0 | 120.63% |
| PCLN170825C02145000 | 2017-08-16 2:51PM EDT | 2,145.00 | 1.01 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 98.10% |
| PCLN170825C02147500 | 2017-08-11 5:08PM EDT | 2,147.50 | 1.17 | 0.00 | 4.20 | 0.00 | - | 7 | 0 | 122.00% |
| PCLN170825C02150000 | 2017-08-18 12:09PM EDT | 2,150.00 | 0.08 | 0.00 | 0.15 | -1.10 | -93.22% | 1 | 51 | 80.66% |
| PCLN170825C02152500 | 2017-08-11 5:08PM EDT | 2,152.50 | 19.83 | 0.00 | 4.20 | 0.00 | - | 6 | 3 | 123.35% |
| PCLN170825C02155000 | 2017-08-03 3:45PM EDT | 2,155.00 | 11.43 | 9.80 | 13.90 | 0.00 | - | 3 | 3 | 179.19% |
| PCLN170825C02160000 | 2017-08-09 9:30AM EDT | 2,160.00 | 1.26 | 0.00 | 4.20 | 0.00 | - | 1 | 18 | 125.39% |
| PCLN170825C02165000 | 2017-08-11 5:08PM EDT | 2,165.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 10 | 12 | 126.73% |
| PCLN170825C02170000 | 2017-08-09 9:41AM EDT | 2,170.00 | 1.27 | 0.00 | 4.20 | 0.00 | - | 6 | 7 | 128.08% |
| PCLN170825C02175000 | 2017-08-08 9:57AM EDT | 2,175.00 | 10.54 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 129.42% |
| PCLN170825C02180000 | 2017-08-09 9:41AM EDT | 2,180.00 | 1.18 | 0.00 | 4.20 | 0.00 | - | 6 | 10 | 130.74% |
| PCLN170825C02182500 | 2017-08-11 5:08PM EDT | 2,182.50 | 11.39 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 131.42% |
| PCLN170825C02185000 | 2017-08-11 5:08PM EDT | 2,185.00 | 0.70 | 0.00 | 4.20 | 0.00 | - | 10 | 10 | 132.08% |
| PCLN170825C02190000 | 2017-08-10 3:32PM EDT | 2,190.00 | 1.97 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 133.40% |
| PCLN170825C02200000 | 2017-08-17 9:36AM EDT | 2,200.00 | 1.18 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 110.01% |
| PCLN170825C02210000 | 2017-08-18 2:36PM EDT | 2,210.00 | 0.05 | 0.00 | 0.95 | -2.00 | -97.56% | 4 | 12 | 112.21% |
| PCLN170825C02220000 | 2017-08-10 10:38AM EDT | 2,220.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 105.08% |
| PCLN170825C02230000 | 2017-08-17 9:36AM EDT | 2,230.00 | 1.06 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 116.60% |
| PCLN170825C02240000 | 2017-08-01 9:57AM EDT | 2,240.00 | 4.76 | 1.50 | 5.40 | 0.00 | - | 2 | 1 | 159.35% |
| PCLN170825C02250000 | 2017-08-02 10:49AM EDT | 2,250.00 | 2.51 | 1.00 | 5.00 | 0.00 | - | 8 | 2 | 158.04% |
| PCLN170825C02260000 | 2017-08-02 11:49AM EDT | 2,260.00 | 1.95 | 0.20 | 4.50 | 0.00 | - | 7 | 2 | 154.15% |
| PCLN170825C02270000 | 2017-08-17 2:45PM EDT | 2,270.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 125.24% |
| PCLN170825C02280000 | 2017-08-02 9:44AM EDT | 2,280.00 | 1.93 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 156.88% |
| PCLN170825C02290000 | 2017-08-08 3:32PM EDT | 2,290.00 | 2.27 | 0.00 | 2.30 | 0.00 | - | 8 | 5 | 145.12% |
| PCLN170825C02300000 | 2017-08-10 12:24PM EDT | 2,300.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 2 | 8 | 147.41% |
| PCLN170825C02310000 | 2017-08-08 1:45PM EDT | 2,310.00 | 3.20 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 163.62% |
| PCLN170825C02320000 | 2017-08-07 3:58PM EDT | 2,320.00 | 0.96 | 0.00 | 2.00 | -0.59 | -38.06% | 2 | 3 | 149.07% |
| PCLN170825C02330000 | 2017-07-28 11:58PM EDT | 2,330.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 163.77% |
| PCLN170825C02340000 | 2017-07-28 11:58PM EDT | 2,340.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 164.65% |
| PCLN170825C02350000 | 2017-08-08 3:03PM EDT | 2,350.00 | 1.23 | 0.00 | 2.30 | 0.00 | - | 13 | 13 | 158.59% |
| PCLN170825C02360000 | 2017-07-28 11:58PM EDT | 2,360.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 166.48% |
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 | 0.25 | 0.00 | - | 2 | 3 | 107.23% |
| PCLN170825P01470000 | 2017-08-23 10:19PM EDT | 1,470.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 104.10% |
| PCLN170825P01490000 | 2017-08-23 10:19PM EDT | 1,490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 34 | 84.77% |
| PCLN170825P01500000 | 2017-08-22 3:55PM EDT | 1,500.00 | 0.81 | 0.00 | 0.05 | 0.00 | - | 16 | 205 | 82.03% |
| PCLN170825P01540000 | 2017-08-23 10:19PM EDT | 1,540.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 160 | 160 | 84.57% |
| PCLN170825P01580000 | 2017-07-21 11:54PM EDT | 1,580.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 100.10% |
| PCLN170825P01590000 | 2017-08-17 10:28AM EDT | 1,590.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 84.23% |
| PCLN170825P01600000 | 2017-08-22 1:31PM EDT | 1,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 23 | 59.38% |
| PCLN170825P01610000 | 2017-07-18 9:30AM EDT | 1,610.00 | 3.27 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 90.04% |
| PCLN170825P01620000 | 2017-07-21 3:47PM EDT | 1,620.00 | 1.64 | 0.00 | 3.50 | -3.30 | -66.80% | 1 | 1 | 86.60% |
| PCLN170825P01630000 | 2017-08-21 3:15PM EDT | 1,630.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 58.69% |
| PCLN170825P01640000 | 2017-08-10 3:13PM EDT | 1,640.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 12 | 18 | 80.44% |
| PCLN170825P01650000 | 2017-08-22 3:57PM EDT | 1,650.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 34 | 46.00% |
| PCLN170825P01660000 | 2017-07-14 11:58PM EDT | 1,660.00 | 4.62 | 2.60 | 5.70 | 0.00 | - | 4 | 2 | 85.83% |
| PCLN170825P01670000 | 2017-08-23 2:46PM EDT | 1,670.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 24 | 40.63% |
| PCLN170825P01672500 | 2017-08-23 10:19PM EDT | 1,672.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 40.04% |
| PCLN170825P01675000 | 2017-08-23 3:25PM EDT | 1,675.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 65 | 39.26% |
| PCLN170825P01677500 | 2017-08-23 10:19PM EDT | 1,677.50 | 0.55 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 49.66% |
| PCLN170825P01680000 | 2017-08-21 3:08PM EDT | 1,680.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 6 | 18 | 48.85% |
| PCLN170825P01685000 | 2017-08-18 11:46PM EDT | 1,685.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 4 | 4 | 53.78% |
| PCLN170825P01690000 | 2017-08-21 9:30AM EDT | 1,690.00 | 9.85 | 0.00 | 0.40 | 0.00 | - | 3 | 40 | 45.56% |
| PCLN170825P01692500 | 2017-08-21 1:50PM EDT | 1,692.50 | 0.69 | 0.00 | 0.40 | 0.00 | - | 10 | 13 | 44.75% |
| PCLN170825P01695000 | 2017-08-21 1:47PM EDT | 1,695.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 52 | 67 | 43.92% |
| PCLN170825P01697500 | 2017-08-23 10:19PM EDT | 1,697.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 17 | 20 | 43.09% |
| PCLN170825P01700000 | 2017-08-23 10:57AM EDT | 1,700.00 | 0.22 | 0.00 | 0.20 | +0.11 | +100.00% | 2 | 149 | 38.33% |
| PCLN170825P01702500 | 2017-08-23 10:19PM EDT | 1,702.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 3 | 41.46% |
| PCLN170825P01705000 | 2017-08-23 10:19PM EDT | 1,705.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 11 | 8 | 43.92% |
| PCLN170825P01707500 | 2017-08-18 11:46PM EDT | 1,707.50 | 2.02 | 0.30 | 2.15 | 0.00 | - | 10 | 10 | 54.53% |
| PCLN170825P01710000 | 2017-08-22 11:26AM EDT | 1,710.00 | 0.26 | 0.05 | 1.20 | 0.00 | - | 7 | 80 | 47.22% |
| PCLN170825P01712500 | 2017-08-21 9:38AM EDT | 1,712.50 | 1.00 | 0.00 | 0.65 | 0.00 | - | 20 | 30 | 41.28% |
| PCLN170825P01715000 | 2017-08-23 2:30PM EDT | 1,715.00 | 0.10 | 0.00 | 0.20 | -0.70 | -87.50% | 23 | 39 | 33.74% |
| PCLN170825P01717500 | 2017-08-23 10:19PM EDT | 1,717.50 | 1.00 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 39.53% |
| PCLN170825P01720000 | 2017-08-23 10:31AM EDT | 1,720.00 | 0.19 | 0.00 | 0.40 | -0.41 | -68.33% | 1 | 106 | 35.65% |
| PCLN170825P01722500 | 2017-08-22 9:43AM EDT | 1,722.50 | 0.60 | 0.05 | 0.40 | 0.00 | - | 15 | 56 | 34.82% |
| PCLN170825P01727500 | 2017-08-23 11:01AM EDT | 1,727.50 | 0.30 | 0.00 | 0.60 | -0.05 | -14.29% | 20 | 171 | 35.47% |
| PCLN170825P01730000 | 2017-08-22 1:56PM EDT | 1,730.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 30 | 225 | 32.30% |
| PCLN170825P01732500 | 2017-08-23 10:19PM EDT | 1,732.50 | 0.80 | 0.00 | 0.65 | 0.00 | - | 11 | 150 | 34.20% |
| PCLN170825P01735000 | 2017-08-22 10:39AM EDT | 1,735.00 | 0.67 | 0.00 | 0.40 | 0.00 | - | 26 | 49 | 30.62% |
| PCLN170825P01737500 | 2017-08-23 3:53PM EDT | 1,737.50 | 0.25 | 0.00 | 0.55 | -0.30 | -54.55% | 1 | 27 | 31.45% |
| PCLN170825P01740000 | 2017-08-23 3:38PM EDT | 1,740.00 | 0.25 | 0.00 | 0.40 | -0.11 | -30.56% | 23 | 184 | 28.93% |
| PCLN170825P01742500 | 2017-08-23 10:19PM EDT | 1,742.50 | 0.54 | 0.00 | 0.45 | 0.00 | - | 10 | 15 | 28.66% |
| PCLN170825P01745000 | 2017-08-23 2:30PM EDT | 1,745.00 | 0.22 | 0.00 | 0.45 | -1.63 | -88.11% | 3 | 52 | 27.78% |
| PCLN170825P01747500 | 2017-08-23 3:49PM EDT | 1,747.50 | 0.26 | 0.00 | 0.70 | -3.56 | -93.19% | 3 | 10 | 29.21% |
| PCLN170825P01750000 | 2017-08-23 3:26PM EDT | 1,750.00 | 0.32 | 0.30 | 0.50 | -0.13 | -28.89% | 19 | 291 | 26.56% |
| PCLN170825P01752500 | 2017-08-23 10:19PM EDT | 1,752.50 | 1.00 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 25.67% |
| PCLN170825P01755000 | 2017-08-22 11:05AM EDT | 1,755.00 | 1.01 | 0.00 | 0.50 | 0.00 | - | 28 | 45 | 24.78% |
| PCLN170825P01757500 | 2017-08-23 10:19PM EDT | 1,757.50 | 4.03 | 0.00 | 0.80 | 0.00 | - | 12 | 10 | 26.22% |
| PCLN170825P01760000 | 2017-08-23 2:28PM EDT | 1,760.00 | 0.37 | 0.15 | 0.55 | -0.21 | -36.21% | 40 | 181 | 23.41% |
| PCLN170825P01762500 | 2017-08-21 10:40AM EDT | 1,762.50 | 3.15 | 0.00 | 0.85 | 0.00 | - | 11 | 16 | 24.62% |
| PCLN170825P01765000 | 2017-08-22 3:37PM EDT | 1,765.00 | 0.77 | 0.25 | 0.65 | 0.00 | - | 70 | 234 | 22.34% |
| PCLN170825P01767500 | 2017-08-23 3:24PM EDT | 1,767.50 | 0.37 | 0.25 | 0.70 | -1.08 | -74.48% | 4 | 48 | 21.73% |
| PCLN170825P01770000 | 2017-08-23 3:26PM EDT | 1,770.00 | 0.50 | 0.25 | 0.75 | -0.45 | -47.37% | 42 | 211 | 21.08% |
| PCLN170825P01772500 | 2017-08-23 11:23AM EDT | 1,772.50 | 0.85 | 0.30 | 0.85 | -1.85 | -68.52% | 11 | 57 | 20.69% |
| PCLN170825P01775000 | 2017-08-23 2:43PM EDT | 1,775.00 | 0.56 | 0.65 | 0.95 | -0.44 | -44.00% | 55 | 149 | 20.22% |
| PCLN170825P01777500 | 2017-08-23 11:12AM EDT | 1,777.50 | 1.22 | 0.25 | 1.15 | -0.04 | -3.17% | 1 | 18 | 20.14% |
| PCLN170825P01780000 | 2017-08-23 3:57PM EDT | 1,780.00 | 1.00 | 0.60 | 1.15 | -0.45 | -31.03% | 99 | 243 | 19.07% |
| PCLN170825P01782500 | 2017-08-23 11:15AM EDT | 1,782.50 | 1.91 | 0.90 | 1.35 | -8.89 | -82.31% | 55 | 41 | 18.81% |
| PCLN170825P01785000 | 2017-08-23 3:55PM EDT | 1,785.00 | 1.20 | 1.05 | 1.55 | -0.60 | -33.33% | 109 | 131 | 18.43% |
| PCLN170825P01787500 | 2017-08-23 3:59PM EDT | 1,787.50 | 1.50 | 1.30 | 1.50 | -0.44 | -22.68% | 93 | 85 | 17.09% |
| PCLN170825P01790000 | 2017-08-23 3:57PM EDT | 1,790.00 | 1.80 | 1.75 | 1.95 | -0.50 | -21.74% | 90 | 277 | 17.37% |
| PCLN170825P01792500 | 2017-08-23 2:00PM EDT | 1,792.50 | 1.97 | 1.80 | 2.35 | -2.23 | -53.10% | 9 | 91 | 17.26% |
| PCLN170825P01795000 | 2017-08-23 3:54PM EDT | 1,795.00 | 2.50 | 2.20 | 2.80 | -0.50 | -16.67% | 91 | 217 | 17.11% |
| PCLN170825P01797500 | 2017-08-23 3:57PM EDT | 1,797.50 | 3.05 | 2.55 | 3.30 | -0.57 | -15.75% | 32 | 39 | 16.91% |
| PCLN170825P01800000 | 2017-08-23 3:59PM EDT | 1,800.00 | 3.50 | 3.00 | 3.70 | -0.58 | -14.22% | 206 | 301 | 16.32% |
| PCLN170825P01802500 | 2017-08-23 3:59PM EDT | 1,802.50 | 4.30 | 3.60 | 4.50 | -0.20 | -4.44% | 20 | 27 | 16.44% |
| PCLN170825P01805000 | 2017-08-23 3:59PM EDT | 1,805.00 | 5.00 | 4.30 | 5.10 | -0.13 | -2.53% | 80 | 174 | 15.94% |
| PCLN170825P01807500 | 2017-08-23 3:59PM EDT | 1,807.50 | 5.90 | 5.10 | 5.90 | +0.41 | +7.47% | 54 | 128 | 15.66% |
| PCLN170825P01810000 | 2017-08-23 3:59PM EDT | 1,810.00 | 6.70 | 6.10 | 6.90 | -0.10 | -1.47% | 142 | 145 | 15.56% |
| PCLN170825P01812500 | 2017-08-23 3:59PM EDT | 1,812.50 | 8.10 | 7.10 | 8.20 | -1.30 | -13.83% | 63 | 76 | 15.80% |
| PCLN170825P01815000 | 2017-08-23 3:58PM EDT | 1,815.00 | 9.01 | 8.20 | 9.40 | +0.31 | +3.56% | 108 | 320 | 15.63% |
| PCLN170825P01817500 | 2017-08-23 3:16PM EDT | 1,817.50 | 8.17 | 9.50 | 10.80 | -1.83 | -18.30% | 26 | 45 | 15.61% |
| PCLN170825P01820000 | 2017-08-23 3:56PM EDT | 1,820.00 | 13.20 | 11.20 | 12.50 | +2.60 | +24.53% | 121 | 115 | 15.96% |
| PCLN170825P01822500 | 2017-08-23 12:07PM EDT | 1,822.50 | 12.40 | 12.40 | 14.10 | -3.60 | -22.50% | 3 | 25 | 15.90% |
| PCLN170825P01825000 | 2017-08-23 3:58PM EDT | 1,825.00 | 14.95 | 14.10 | 15.80 | +2.45 | +19.60% | 58 | 153 | 15.83% |
| PCLN170825P01827500 | 2017-08-23 12:07PM EDT | 1,827.50 | 15.60 | 15.90 | 17.80 | +1.26 | +8.79% | 1 | 58 | 16.21% |
| PCLN170825P01830000 | 2017-08-23 3:53PM EDT | 1,830.00 | 17.72 | 17.80 | 19.80 | +0.64 | +3.75% | 14 | 157 | 16.42% |
| PCLN170825P01832500 | 2017-08-22 2:22PM EDT | 1,832.50 | 20.16 | 19.70 | 21.90 | 0.00 | - | 1 | 31 | 16.72% |
| PCLN170825P01835000 | 2017-08-23 12:12PM EDT | 1,835.00 | 20.49 | 21.80 | 24.10 | -0.13 | -0.63% | 1 | 42 | 17.15% |
| PCLN170825P01837500 | 2017-08-22 2:22PM EDT | 1,837.50 | 24.05 | 23.90 | 26.40 | 0.00 | - | 4 | 59 | 17.75% |
| PCLN170825P01840000 | 2017-08-23 11:23AM EDT | 1,840.00 | 28.70 | 27.00 | 28.80 | +5.43 | +23.33% | 8 | 86 | 18.60% |
| PCLN170825P01842500 | 2017-08-22 2:06PM EDT | 1,842.50 | 29.44 | 28.40 | 31.10 | 0.00 | - | 11 | 48 | 19.05% |
| PCLN170825P01845000 | 2017-08-23 2:31PM EDT | 1,845.00 | 28.07 | 31.10 | 33.50 | +0.64 | +2.33% | 18 | 70 | 19.78% |
| PCLN170825P01847500 | 2017-08-22 10:19AM EDT | 1,847.50 | 35.35 | 33.40 | 35.90 | 0.00 | - | 1 | 38 | 20.46% |
| PCLN170825P01850000 | 2017-08-23 3:53PM EDT | 1,850.00 | 35.28 | 35.70 | 38.40 | +4.78 | +15.67% | 21 | 178 | 21.51% |
| PCLN170825P01852500 | 2017-08-21 12:01PM EDT | 1,852.50 | 46.65 | 38.20 | 40.80 | 0.00 | - | 2 | 19 | 22.12% |
| PCLN170825P01855000 | 2017-08-23 3:09PM EDT | 1,855.00 | 38.00 | 40.20 | 43.30 | -22.50 | -37.19% | 5 | 41 | 23.13% |
| PCLN170825P01857500 | 2017-08-23 3:20PM EDT | 1,857.50 | 40.90 | 43.00 | 45.70 | -18.15 | -30.74% | 5 | 23 | 23.66% |
| PCLN170825P01860000 | 2017-08-23 1:57PM EDT | 1,860.00 | 43.70 | 45.50 | 48.20 | +1.70 | +4.05% | 5 | 119 | 24.63% |
| PCLN170825P01862500 | 2017-08-17 10:33AM EDT | 1,862.50 | 30.70 | 51.00 | 56.00 | 0.00 | - | 4 | 20 | 43.11% |
| PCLN170825P01865000 | 2017-08-23 11:16AM EDT | 1,865.00 | 54.39 | 50.40 | 53.20 | +9.39 | +20.87% | 8 | 43 | 26.57% |
| PCLN170825P01867500 | 2017-08-22 9:44AM EDT | 1,867.50 | 52.83 | 52.80 | 55.70 | 0.00 | - | 20 | 33 | 27.52% |
| PCLN170825P01870000 | 2017-08-23 11:16AM EDT | 1,870.00 | 59.36 | 55.40 | 58.20 | +3.20 | +5.70% | 7 | 88 | 28.47% |
| PCLN170825P01872500 | 2017-08-23 9:47AM EDT | 1,872.50 | 56.30 | 57.80 | 60.70 | +28.88 | +105.32% | 1 | 18 | 29.40% |
| PCLN170825P01875000 | 2017-08-23 1:57PM EDT | 1,875.00 | 58.60 | 60.40 | 63.20 | 0.00 | - | 1 | 43 | 30.34% |
| PCLN170825P01877500 | 2017-08-16 10:26AM EDT | 1,877.50 | 30.37 | 65.00 | 70.00 | 0.00 | - | 1 | 1 | 47.66% |
| PCLN170825P01880000 | 2017-08-23 3:56PM EDT | 1,880.00 | 66.06 | 65.30 | 68.20 | +2.46 | +3.87% | 1 | 23 | 32.17% |
| PCLN170825P01882500 | 2017-08-18 11:46PM EDT | 1,882.50 | 60.13 | 70.00 | 75.00 | 0.00 | - | 50 | 50 | 49.99% |
| PCLN170825P01885000 | 2017-08-22 2:35PM EDT | 1,885.00 | 68.60 | 70.40 | 73.20 | 0.00 | - | 9 | 5 | 33.99% |
| PCLN170825P01887500 | 2017-08-15 10:01AM EDT | 1,887.50 | 31.62 | 75.00 | 80.00 | 0.00 | - | 4 | 9 | 52.28% |
| PCLN170825P01890000 | 2017-08-23 11:23AM EDT | 1,890.00 | 77.90 | 75.30 | 78.20 | -0.10 | -0.13% | 24 | 112 | 35.77% |
| PCLN170825P01892500 | 2017-08-23 3:50PM EDT | 1,892.50 | 75.00 | 77.90 | 80.60 | +1.55 | +2.11% | 40 | 40 | 36.00% |
| PCLN170825P01895000 | 2017-08-23 11:47AM EDT | 1,895.00 | 82.30 | 80.40 | 83.10 | -10.95 | -11.74% | 28 | 52 | 36.88% |
| PCLN170825P01897500 | 2017-08-14 3:04PM EDT | 1,897.50 | 36.15 | 84.50 | 89.50 | 0.00 | - | 40 | 41 | 55.10% |
| PCLN170825P01900000 | 2017-08-23 9:56AM EDT | 1,900.00 | 81.83 | 85.40 | 88.20 | +0.68 | +0.84% | 1 | 25 | 39.28% |
| PCLN170825P01902500 | 2017-08-23 11:01AM EDT | 1,902.50 | 90.35 | 87.90 | 90.60 | +10.80 | +13.58% | 20 | 2 | 39.45% |
| PCLN170825P01905000 | 2017-08-18 10:58AM EDT | 1,905.00 | 94.18 | 92.00 | 97.00 | +40.86 | +76.63% | 10 | 24 | 58.33% |
| PCLN170825P01910000 | 2017-08-21 10:31AM EDT | 1,910.00 | 98.86 | 94.00 | 99.00 | 0.00 | - | 1 | 7 | 47.63% |
| 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 | 100.40 | 103.20 | 0.00 | - | 4 | 2 | 44.41% |
| PCLN170825P01917500 | 2017-08-17 11:58AM EDT | 1,917.50 | 84.16 | 104.50 | 109.50 | 0.00 | - | 1 | 2 | 53.00% |
| PCLN170825P01920000 | 2017-08-22 1:08PM EDT | 1,920.00 | 105.60 | 104.00 | 108.50 | 0.00 | - | 9 | 10 | 48.19% |
| 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 | 55.77% |
| 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 | 57.59% |
| PCLN170825P01932500 | 2017-07-21 11:54PM EDT | 1,932.50 | 36.60 | 31.30 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01935000 | 2017-08-22 3:55PM EDT | 1,935.00 | 116.16 | 119.10 | 123.90 | 0.00 | - | 1 | 2 | 55.93% |
| 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 | 124.10 | 128.90 | 0.00 | - | 2 | 10 | 57.65% |
| 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 | 63.86% |
| PCLN170825P01950000 | 2017-08-22 11:28AM EDT | 1,950.00 | 138.00 | 134.00 | 138.50 | 0.00 | - | 5 | 29 | 58.24% |
| PCLN170825P01957500 | 2017-08-16 12:01PM EDT | 1,957.50 | 100.05 | 144.50 | 149.50 | 0.00 | - | 5 | 5 | 67.35% |
| PCLN170825P01960000 | 2017-08-22 11:59AM EDT | 1,960.00 | 147.53 | 144.00 | 149.00 | 0.00 | - | 1 | 21 | 65.08% |
| 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 | 69.92% |
| 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 | 71.63% |
| 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 | 75.00% |
| PCLN170825P01982500 | 2017-08-15 3:52PM EDT | 1,982.50 | 118.48 | 169.50 | 174.50 | 0.00 | - | 1 | 0 | 75.84% |
| 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 | 78.33% |
| PCLN170825P01995000 | 2017-08-16 10:03AM EDT | 1,995.00 | 135.90 | 182.00 | 187.00 | 0.00 | - | 1 | 1 | 79.98% |
| PCLN170825P02000000 | 2017-08-17 10:01AM EDT | 2,000.00 | 153.97 | 187.00 | 192.00 | 0.00 | - | 1 | 0 | 81.62% |
| 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% |
| PCLN170825P02027500 | 2017-08-23 10:19PM EDT | 2,027.50 | 213.84 | 211.50 | 216.00 | 0.00 | - | 1 | 0 | 82.28% |
| PCLN170825P02030000 | 2017-08-22 10:04AM EDT | 2,030.00 | 216.32 | 214.00 | 218.50 | 0.00 | - | 1 | 0 | 83.01% |
| PCLN170825P02032500 | 2017-08-18 9:49AM EDT | 2,032.50 | 222.90 | 219.50 | 224.50 | +180.70 | +428.20% | 1 | 0 | 92.00% |
| PCLN170825P02035000 | 2017-08-17 12:10PM EDT | 2,035.00 | 202.63 | 222.00 | 227.00 | 0.00 | - | 1 | 1 | 92.79% |
| PCLN170825P02037500 | 2017-08-18 11:46PM EDT | 2,037.50 | 205.07 | 224.50 | 229.50 | 0.00 | - | 1 | 0 | 93.57% |
| 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 | 95.89% |
| 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 | 103.52% |
| PCLN170825P02080000 | 2017-08-17 3:30PM EDT | 2,080.00 | 264.29 | 267.00 | 272.00 | 0.00 | - | 2 | 0 | 106.51% |
| 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% |
| PCLN170825P02350000 | 2017-08-23 10:19PM EDT | 2,350.00 | 531.00 | 535.30 | 538.20 | 0.00 | - | 1 | 0 | 159.91% |
