U.S. Markets open in 7 hrs 12 mins

The Priceline Group Inc. (PCLN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1,994.89-4.33 (-0.22%)
At close: 4:00PM EDT
People also watch
BIDUEXPEEBAYCMGNFLX
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170728C013800002017-07-07 11:59PM EDT1,380.00473.00537.50542.500.00-110.00%
PCLN170728C013900002017-07-07 11:59PM EDT1,390.00463.00527.50532.500.00-110.00%
PCLN170728C014000002017-07-07 11:59PM EDT1,400.00472.30517.50522.500.00-110.00%
PCLN170728C014300002017-07-07 11:44PM EDT1,430.00442.40487.50492.500.00-220.00%
PCLN170728C014400002017-06-26 5:35PM EDT1,440.00439.50437.00442.000.00-100.00%
PCLN170728C014500002017-06-26 5:35PM EDT1,450.00429.50427.00432.000.00-100.00%
PCLN170728C015900002017-07-21 1:23PM EDT1,590.00410.26403.50408.50186.2883.17%2290.77%
PCLN170728C016000002017-06-16 11:52PM EDT1,600.00219.87207.50212.000.00-110.00%
PCLN170728C016100002017-07-07 11:44PM EDT1,610.00258.40308.00313.000.00-110.00%
PCLN170728C016200002017-06-30 11:54PM EDT1,620.00254.50249.80259.000.00-220.00%
PCLN170728C016400002017-07-18 9:47AM EDT1,640.00337.48353.50358.500.00-303079.88%
PCLN170728C016600002017-07-18 9:47AM EDT1,660.00317.52333.50338.500.00-303375.59%
PCLN170728C016900002017-06-12 4:48PM EDT1,690.00141.00137.60144.800.00-100.00%
PCLN170728C017000002017-06-30 11:54PM EDT1,700.00175.50171.90181.500.00-110.00%
PCLN170728C017200002017-07-17 12:47PM EDT1,720.00222.80273.50278.500.00-4462.84%
PCLN170728C017300002017-07-07 11:44PM EDT1,730.00142.30189.50194.500.00-110.00%
PCLN170728C017400002017-07-20 1:41PM EDT1,740.00263.45253.50258.500.00-5558.62%
PCLN170728C017500002017-06-28 9:31AM EDT1,750.00125.86126.80133.000.00-230.00%
PCLN170728C017600002017-07-20 1:41PM EDT1,760.00243.58233.50238.500.00-5654.43%
PCLN170728C017700002017-06-28 3:16PM EDT1,770.00132.32109.00117.500.00-220.00%
PCLN170728C017800002017-06-22 10:11AM EDT1,780.00104.8496.50101.008.318.61%1320.00%
PCLN170728C017900002017-06-20 10:59AM EDT1,790.0088.0088.5092.500.00-3320.00%
PCLN170728C018000002017-07-12 3:17PM EDT1,800.00153.07148.00157.900.00-380.00%
PCLN170728C018025002017-06-19 9:59AM EDT1,802.5065.0872.0076.5018.4839.66%220.00%
PCLN170728C018050002017-07-14 11:18AM EDT1,805.00145.57143.10153.0010.377.67%250.00%
PCLN170728C018075002017-07-17 12:39PM EDT1,807.50138.50186.00191.000.00-1256.01%
PCLN170728C018100002017-07-12 3:17PM EDT1,810.00143.42138.50148.000.00-3150.00%
PCLN170728C018125002017-06-29 11:24AM EDT1,812.5075.1073.7080.700.00-160.00%
PCLN170728C018150002017-07-11 3:17PM EDT1,815.00119.50133.50143.200.00-110.00%
PCLN170728C018175002017-06-30 11:54PM EDT1,817.5071.4070.6076.700.00-110.00%
PCLN170728C018200002017-07-18 9:37AM EDT1,820.00142.50173.50178.500.00-101252.92%
PCLN170728C018250002017-07-17 10:13AM EDT1,825.00127.50168.50173.500.00-1451.69%
PCLN170728C018300002017-07-19 12:09PM EDT1,830.00169.22164.00169.000.00-1752.02%
PCLN170728C018375002017-07-07 11:44PM EDT1,837.5045.4288.5093.000.00-220.00%
PCLN170728C018400002017-07-18 9:37AM EDT1,840.00123.00154.00159.000.00-113649.48%
PCLN170728C018450002017-07-07 1:59PM EDT1,845.0073.6182.0087.0018.1132.63%180.00%
PCLN170728C018475002017-06-21 3:57PM EDT1,847.5053.9948.6051.900.00-320.00%
PCLN170728C018500002017-07-21 12:54PM EDT1,850.00152.20144.00149.00-3.10-2.00%74046.94%
PCLN170728C018525002017-07-11 10:18AM EDT1,852.5084.9897.50106.400.00-3100.00%
PCLN170728C018550002017-07-21 10:38AM EDT1,855.00141.56139.00144.0091.56183.12%2145.65%
PCLN170728C018575002017-07-11 10:06AM EDT1,857.5079.6092.50101.300.00-110.00%
PCLN170728C018600002017-07-21 12:54PM EDT1,860.00142.30134.00139.004.533.29%52144.37%
PCLN170728C018625002017-06-29 12:43PM EDT1,862.5047.4040.6048.500.00-10110.00%
PCLN170728C018650002017-07-18 9:50AM EDT1,865.00115.00129.00134.000.00-41643.09%
PCLN170728C018675002017-07-11 10:18AM EDT1,867.5072.0285.3091.200.00-330.00%
PCLN170728C018700002017-07-20 3:37PM EDT1,870.00128.91124.00129.000.00-31441.80%
PCLN170728C018725002017-07-14 9:51AM EDT1,872.5078.5280.2086.7045.52137.94%1140.00%
PCLN170728C018750002017-07-12 3:13PM EDT1,875.0081.4077.8084.400.00-26710.00%
PCLN170728C018775002017-07-14 9:55AM EDT1,877.5074.2076.2082.40-3.12-4.04%120.00%
PCLN170728C018800002017-07-20 2:35PM EDT1,880.00119.50114.50119.500.00-11240.45%
PCLN170728C018825002017-07-14 11:38AM EDT1,882.5073.1071.5078.2037.10103.06%220.00%
PCLN170728C018850002017-07-14 9:31AM EDT1,885.0068.0769.5075.70-3.28-4.60%1330.00%
PCLN170728C018875002017-07-07 11:00AM EDT1,887.5032.8048.5053.20-0.10-0.30%150.00%
PCLN170728C018900002017-07-21 11:29AM EDT1,890.00107.02104.50109.501.361.29%35337.78%
PCLN170728C018925002017-07-17 3:49PM EDT1,892.5058.57102.00107.000.00-1637.11%
PCLN170728C018950002017-07-21 11:29AM EDT1,895.00102.1499.50104.5039.1462.13%31036.44%
PCLN170728C018975002017-07-07 9:52AM EDT1,897.5027.4042.0045.807.2035.64%160.00%
PCLN170728C019000002017-07-21 2:31PM EDT1,900.00100.0094.5099.50-3.45-3.33%712035.09%
PCLN170728C019025002017-07-17 9:42AM EDT1,902.5058.0092.5097.500.00-2435.49%
PCLN170728C019050002017-07-20 3:44PM EDT1,905.0094.1790.0095.000.00-22334.79%
PCLN170728C019075002017-07-14 1:12PM EDT1,907.5054.3649.9056.900.931.74%20360.00%
PCLN170728C019100002017-07-19 10:00AM EDT1,910.0083.0085.0090.000.00-55133.40%
PCLN170728C019125002017-07-07 9:36AM EDT1,912.5020.5033.0036.80-3.00-12.77%110.00%
PCLN170728C019150002017-07-21 2:34PM EDT1,915.0083.5080.5085.5044.00111.39%62632.97%
PCLN170728C019175002017-07-19 10:39AM EDT1,917.5073.0078.0083.000.00-11132.25%
PCLN170728C019200002017-07-21 3:35PM EDT1,920.0076.1675.5080.50-4.55-5.64%2229431.53%
PCLN170728C019225002017-07-18 10:09AM EDT1,922.5056.0173.0078.000.00-1330.81%
PCLN170728C019250002017-07-21 3:58PM EDT1,925.0073.0071.0076.00-5.20-6.65%21930.98%
PCLN170728C019300002017-07-21 12:44PM EDT1,930.0072.2666.0071.00-2.64-3.52%16429.49%
PCLN170728C019325002017-07-21 11:50PM EDT1,932.5055.5364.0068.500.00-1128.74%
PCLN170728C019350002017-07-20 12:14PM EDT1,935.0075.0062.0066.500.00-6928.82%
PCLN170728C019375002017-07-21 11:50PM EDT1,937.5024.6059.5064.000.00-3328.04%
PCLN170728C019400002017-07-20 3:44PM EDT1,940.0061.7657.0062.000.00-266328.06%
PCLN170728C019425002017-07-21 11:50PM EDT1,942.5064.5055.0059.500.00-22227.26%
PCLN170728C019450002017-07-21 3:56PM EDT1,945.0054.6552.5057.50-6.60-10.78%326727.22%
PCLN170728C019475002017-07-21 3:32PM EDT1,947.5051.3050.5055.5012.5432.35%1827.13%
PCLN170728C019500002017-07-21 3:52PM EDT1,950.0051.0050.0054.00-11.50-18.40%1914627.70%
PCLN170728C019525002017-07-18 9:42AM EDT1,952.5032.2046.5051.500.00-1626.84%
PCLN170728C019550002017-07-19 10:24AM EDT1,955.0042.3444.0049.000.00-1525.98%
PCLN170728C019575002017-07-21 11:50PM EDT1,957.5047.0542.0047.000.00-51025.76%
PCLN170728C019600002017-07-21 3:58PM EDT1,960.0042.7340.0045.00-2.85-6.25%1552425.51%
PCLN170728C019625002017-07-21 11:50PM EDT1,962.5044.9738.1043.000.00-21725.23%
PCLN170728C019650002017-07-19 10:19AM EDT1,965.0036.0036.1041.000.00-11324.92%
PCLN170728C019700002017-07-21 3:57PM EDT1,970.0034.9532.5037.10-3.20-8.39%1714224.30%
PCLN170728C019725002017-07-19 3:27PM EDT1,972.5033.7030.5035.300.00-21324.12%
PCLN170728C019750002017-07-21 3:45PM EDT1,975.0030.7330.0033.00-9.32-23.27%24023.32%
PCLN170728C019775002017-07-21 2:52PM EDT1,977.5032.1028.5031.300.611.94%32423.18%
PCLN170728C019800002017-07-21 3:58PM EDT1,980.0027.9326.8029.50-2.97-9.61%5545922.88%
PCLN170728C019825002017-07-21 11:50PM EDT1,982.5026.0025.2027.800.00-83522.64%
PCLN170728C019850002017-07-21 3:41PM EDT1,985.0024.0024.0026.00-3.15-11.60%255122.26%
PCLN170728C019875002017-07-21 3:18PM EDT1,987.5023.6022.6024.40-6.51-21.62%62822.04%
PCLN170728C019900002017-07-21 3:59PM EDT1,990.0021.7021.1022.90-3.05-12.32%599321.88%
PCLN170728C019925002017-07-21 11:50PM EDT1,992.5019.8719.4021.600.00-141021.89%
PCLN170728C019950002017-07-21 3:57PM EDT1,995.0019.0018.4020.00-3.60-15.93%4613321.53%
PCLN170728C019975002017-07-21 11:50PM EDT1,997.5017.7017.2018.700.00-121921.43%
PCLN170728C020000002017-07-21 3:59PM EDT2,000.0016.5016.0017.40-3.03-15.51%48125821.28%
PCLN170728C020025002017-07-21 11:50PM EDT2,002.5015.4014.8016.100.00-104321.08%
PCLN170728C020050002017-07-21 3:56PM EDT2,005.0014.4513.7015.00-1.55-9.69%454121.03%
PCLN170728C020075002017-07-21 11:50PM EDT2,007.5012.9012.7013.900.00-582020.93%
PCLN170728C020100002017-07-21 3:55PM EDT2,010.0012.3211.7012.90-2.61-17.48%7615420.89%
PCLN170728C020125002017-07-21 11:50PM EDT2,012.5012.1010.8011.900.00-22920.79%
PCLN170728C020150002017-07-21 3:40PM EDT2,015.009.809.9011.00-2.40-19.67%2403920.75%
PCLN170728C020175002017-07-21 11:50PM EDT2,017.5010.509.1010.200.00-121620.76%
PCLN170728C020200002017-07-21 3:54PM EDT2,020.008.508.409.40-5.93-41.09%517620.73%
PCLN170728C020225002017-07-21 11:50PM EDT2,022.508.097.208.700.00-2320.76%
PCLN170728C020250002017-07-21 11:50PM EDT2,025.006.607.007.900.00-5061320.61%
PCLN170728C020275002017-07-21 11:50PM EDT2,027.509.705.507.700.00-6721.19%
PCLN170728C020300002017-07-21 3:57PM EDT2,030.006.305.806.70-2.00-24.10%245520.66%
PCLN170728C020325002017-07-21 11:50PM EDT2,032.505.804.406.700.00-1021.45%
PCLN170728C020350002017-07-21 3:57PM EDT2,035.005.004.505.90-1.54-23.55%121721.07%
PCLN170728C020400002017-07-21 3:56PM EDT2,040.003.993.205.10-3.71-48.18%433521.33%
PCLN170728C020425002017-07-21 11:50PM EDT2,042.505.842.305.800.00-1123.15%
PCLN170728C020450002017-07-21 11:50PM EDT2,045.003.523.004.000.00-402620.89%
PCLN170728C020475002017-07-21 11:50PM EDT2,047.502.301.604.800.00-19422.96%
PCLN170728C020500002017-07-21 3:59PM EDT2,050.002.902.703.10-1.03-26.21%19714720.50%
PCLN170728C020525002017-07-21 11:50PM EDT2,052.502.441.654.100.00-1523.07%
PCLN170728C020550002017-07-21 11:50PM EDT2,055.002.501.453.000.00-922521.54%
PCLN170728C020575002017-07-21 11:50PM EDT2,057.503.980.053.900.00-6623.99%
PCLN170728C020600002017-07-21 3:23PM EDT2,060.002.251.552.85-0.55-19.64%82622.44%
PCLN170728C020625002017-07-21 11:50PM EDT2,062.502.530.004.000.00-20025.46%
PCLN170728C020650002017-07-21 11:50PM EDT2,065.001.981.302.600.00-105223.05%
PCLN170728C020700002017-07-21 11:50PM EDT2,070.001.500.803.700.00-252626.72%
PCLN170728C020725002017-07-21 11:50PM EDT2,072.501.880.003.500.00-20326.90%
PCLN170728C020750002017-07-21 11:50PM EDT2,075.001.400.002.250.00-53024.45%
PCLN170728C020800002017-07-21 3:58PM EDT2,080.001.010.051.70-1.54-60.39%133323.91%
PCLN170728C020900002017-07-21 11:50PM EDT2,090.001.250.002.900.00-14029.53%
PCLN170728C020950002017-07-21 11:50PM EDT2,095.001.000.002.500.00-111129.54%
PCLN170728C021000002017-07-21 11:51AM EDT2,100.000.500.101.15-0.32-39.02%11525.89%
PCLN170728C021050002017-07-21 11:50PM EDT2,105.000.710.001.450.00-3328.11%
PCLN170728C021100002017-07-19 2:07PM EDT2,110.000.400.000.900.00-101326.56%
PCLN170728C021125002017-07-21 11:50PM EDT2,112.500.500.202.550.00-12033.42%
PCLN170728C021200002017-07-21 11:50PM EDT2,120.000.500.002.050.00-5533.33%
PCLN170728C021500002017-07-21 11:50PM EDT2,150.000.300.002.350.00-121140.34%
PCLN170728C021600002017-06-16 11:52PM EDT2,160.001.000.004.600.00-2049.28%
PCLN170728C022275002017-07-21 3:56PM EDT2,227.500.050.000.05-0.80-94.12%4132.91%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170728P013800002017-06-23 9:30AM EDT1,380.000.550.001.00-1.00-64.52%12126.27%
PCLN170728P014900002017-06-30 11:57PM EDT1,490.001.000.001.000.00-11102.30%
PCLN170728P016100002017-06-12 4:50PM EDT1,610.0010.004.407.300.00-80115.65%
PCLN170728P016300002017-07-14 3:49PM EDT1,630.000.400.004.40-2.30-85.19%1291.43%
PCLN170728P016400002017-07-21 3:25PM EDT1,640.000.090.000.10-0.01-10.00%391656.25%
PCLN170728P016500002017-07-21 1:41PM EDT1,650.000.200.000.20-1.00-83.33%41158.30%
PCLN170728P016600002017-07-18 9:36AM EDT1,660.005.100.002.300.00-4576.01%
PCLN170728P016700002017-07-07 3:59PM EDT1,670.002.670.003.20-0.05-1.84%8177.80%
PCLN170728P016800002017-07-12 2:17PM EDT1,680.000.610.004.400.00-1379.75%
PCLN170728P016900002017-07-17 9:33AM EDT1,690.005.010.002.400.00-2370.04%
PCLN170728P017000002017-07-20 1:40PM EDT1,700.000.350.000.250.00-204651.03%
PCLN170728P017100002017-07-14 11:02AM EDT1,710.000.550.354.40-2.10-79.25%101673.83%
PCLN170728P017200002017-07-11 11:25AM EDT1,720.001.970.004.400.00-113370.51%
PCLN170728P017300002017-07-11 10:35AM EDT1,730.001.810.002.050.00-11660.01%
PCLN170728P017400002017-07-11 2:43PM EDT1,740.001.400.001.800.00-13656.78%
PCLN170728P017500002017-07-18 12:44PM EDT1,750.000.500.000.500.00-33550.29%
PCLN170728P017600002017-07-18 12:44PM EDT1,760.000.550.002.450.00-32455.32%
PCLN170728P017700002017-07-14 3:55PM EDT1,770.000.980.001.95-0.50-33.78%11951.27%
PCLN170728P017750002017-07-21 11:53PM EDT1,775.000.550.003.400.00-4455.19%
PCLN170728P017800002017-07-13 1:22PM EDT1,780.001.660.002.800.00-12552.26%
PCLN170728P017900002017-07-21 3:15PM EDT1,790.000.140.050.50-1.12-88.89%107042.65%
PCLN170728P018000002017-07-19 3:27PM EDT1,800.000.740.050.500.00-411440.75%
PCLN170728P018025002017-07-11 11:26AM EDT1,802.504.610.003.000.00-506154.98%
PCLN170728P018050002017-06-22 6:03PM EDT1,805.0018.6717.6020.300.00-2391.15%
PCLN170728P018075002017-06-22 6:03PM EDT1,807.5019.2318.3020.400.00-2291.02%
PCLN170728P018100002017-07-20 3:31PM EDT1,810.000.250.003.500.00-43455.02%
PCLN170728P018125002017-07-14 3:42PM EDT1,812.501.330.002.55-15.17-91.94%6050.81%
PCLN170728P018150002017-07-14 12:04PM EDT1,815.001.200.003.20-1.07-47.14%11552.72%
PCLN170728P018175002017-06-22 6:03PM EDT1,817.5028.1020.9022.900.00-1191.95%
PCLN170728P018200002017-07-20 2:35PM EDT1,820.000.400.050.500.00-15336.94%
PCLN170728P018225002017-07-14 11:58PM EDT1,822.505.650.053.500.00-101051.94%
PCLN170728P018250002017-07-17 3:52PM EDT1,825.001.650.102.550.00-1447.86%
PCLN170728P018275002017-07-07 11:46PM EDT1,827.5021.714.408.500.00-5559.11%
PCLN170728P018300002017-07-17 12:14PM EDT1,830.002.100.102.400.00-32646.09%
PCLN170728P018325002017-07-17 9:32AM EDT1,832.502.200.002.550.00-3846.10%
PCLN170728P018350002017-07-21 9:51AM EDT1,835.001.400.002.450.107.69%31545.12%
PCLN170728P018375002017-07-17 3:52PM EDT1,837.501.650.001.300.00-31539.31%
PCLN170728P018400002017-07-19 3:27PM EDT1,840.000.940.002.550.00-144644.33%
PCLN170728P018425002017-07-17 3:51PM EDT1,842.502.800.001.200.00-161537.67%
PCLN170728P018450002017-07-21 9:51AM EDT1,845.001.750.002.601.34326.83%31443.34%
PCLN170728P018475002017-07-20 10:53AM EDT1,847.500.460.002.650.00-1242.92%
PCLN170728P018500002017-07-21 3:40PM EDT1,850.000.500.001.250.0819.05%107236.35%
PCLN170728P018525002017-07-18 1:43PM EDT1,852.501.000.001.200.00-32135.55%
PCLN170728P018550002017-07-19 3:51PM EDT1,855.001.000.001.250.00-42535.28%
PCLN170728P018575002017-07-19 9:34AM EDT1,857.500.800.001.700.00-102136.87%
PCLN170728P018600002017-07-21 3:49PM EDT1,860.000.460.200.70-0.46-50.00%126730.90%
PCLN170728P018625002017-07-17 3:52PM EDT1,862.503.000.001.300.00-41533.91%
PCLN170728P018650002017-07-18 1:54PM EDT1,865.001.150.001.350.00-152233.62%
PCLN170728P018675002017-07-19 9:34AM EDT1,867.501.040.002.800.00-101438.62%
PCLN170728P018700002017-07-21 3:49PM EDT1,870.000.550.250.60-0.35-38.89%66028.17%
PCLN170728P018725002017-07-21 1:26PM EDT1,872.500.500.202.90-1.50-75.00%11437.72%
PCLN170728P018750002017-07-21 3:41PM EDT1,875.000.840.001.450.0912.00%22931.89%
PCLN170728P018775002017-07-17 3:51PM EDT1,877.504.300.001.450.00-3831.32%
PCLN170728P018800002017-07-20 3:15PM EDT1,880.000.800.351.150.00-33929.41%
PCLN170728P018825002017-07-20 9:32AM EDT1,882.501.130.001.550.00-11830.63%
PCLN170728P018850002017-07-21 2:15PM EDT1,885.000.660.401.20-1.24-65.26%62828.57%
PCLN170728P018875002017-07-20 9:32AM EDT1,887.501.280.003.200.00-1634.88%
PCLN170728P018900002017-07-21 3:59PM EDT1,890.001.020.801.300.077.37%419427.92%
PCLN170728P018925002017-07-19 2:01PM EDT1,892.501.690.003.300.00-202533.89%
PCLN170728P018950002017-07-21 12:09PM EDT1,895.001.000.153.30-0.29-22.48%13433.25%
PCLN170728P018975002017-06-12 3:21PM EDT1,897.50100.5594.00101.0021.0426.46%22155.27%
PCLN170728P019000002017-07-21 3:58PM EDT1,900.001.200.801.200.00-7718625.29%
PCLN170728P019025002017-07-21 11:53PM EDT1,902.501.950.152.150.00-1628.13%
PCLN170728P019050002017-07-21 3:58PM EDT1,905.001.010.502.05-1.37-57.56%271427.22%
PCLN170728P019075002017-07-21 3:17PM EDT1,907.501.420.502.00-3.29-69.85%162726.47%
PCLN170728P019100002017-07-21 3:56PM EDT1,910.001.600.951.85-0.07-4.19%115425.40%
PCLN170728P019125002017-07-21 3:17PM EDT1,912.501.610.302.40-7.59-82.50%131926.43%
PCLN170728P019150002017-07-21 3:58PM EDT1,915.001.841.252.10-1.13-38.05%393124.96%
PCLN170728P019175002017-07-21 2:56PM EDT1,917.501.870.352.65-1.98-51.43%2325.85%
PCLN170728P019200002017-07-21 3:39PM EDT1,920.002.271.652.30-0.03-1.30%426924.30%
PCLN170728P019225002017-07-21 11:53AM EDT1,922.501.900.554.30-1.54-44.77%103128.28%
PCLN170728P019250002017-07-21 3:57PM EDT1,925.002.202.102.50-0.49-18.22%18713423.57%
PCLN170728P019275002017-07-21 3:19PM EDT1,927.502.831.203.30-1.14-28.72%8424.80%
PCLN170728P019300002017-07-21 3:49PM EDT1,930.002.602.104.30-0.60-18.75%4511526.18%
PCLN170728P019325002017-07-21 11:53PM EDT1,932.502.401.503.900.00-1324.70%
PCLN170728P019350002017-07-21 3:57PM EDT1,935.003.002.553.40-0.10-3.23%859022.99%
PCLN170728P019375002017-07-21 3:24PM EDT1,937.503.702.854.10-0.40-9.76%31023.69%
PCLN170728P019400002017-07-21 3:59PM EDT1,940.003.573.004.00-0.13-3.51%11510422.79%
PCLN170728P019425002017-07-21 11:53PM EDT1,942.502.903.404.500.00-62822.98%
PCLN170728P019450002017-07-21 3:48PM EDT1,945.004.403.604.700.4812.24%803622.60%
PCLN170728P019475002017-07-21 3:59PM EDT1,947.504.603.905.30-7.60-62.30%10722.85%
PCLN170728P019500002017-07-21 3:59PM EDT1,950.005.004.405.20-0.50-9.09%1137721.92%
PCLN170728P019525002017-07-21 12:55PM EDT1,952.504.514.706.00-1.09-19.46%27722.38%
PCLN170728P019550002017-07-21 11:53PM EDT1,955.005.405.206.500.00-83722.32%
PCLN170728P019575002017-07-21 2:26PM EDT1,957.506.805.606.900.8013.33%11322.07%
PCLN170728P019600002017-07-21 2:26PM EDT1,960.007.206.407.101.0817.65%288521.51%
PCLN170728P019625002017-07-21 11:53PM EDT1,962.507.276.707.700.00-132121.46%
PCLN170728P019650002017-07-21 3:57PM EDT1,965.007.697.508.40-0.61-7.35%301521.50%
PCLN170728P019675002017-07-21 11:53PM EDT1,967.509.137.408.900.00-12621.22%
PCLN170728P019700002017-07-21 3:47PM EDT1,970.009.628.709.700.374.00%7914121.28%
PCLN170728P019725002017-07-21 11:53PM EDT1,972.5010.459.4010.400.00-13421.16%
PCLN170728P019750002017-07-21 11:53PM EDT1,975.0010.3010.1011.100.00-6410320.98%
PCLN170728P019775002017-07-21 11:53PM EDT1,977.5011.7010.9011.800.00-121320.77%
PCLN170728P019800002017-07-21 11:53PM EDT1,980.0011.9511.7012.800.00-576420.84%
PCLN170728P019825002017-07-21 11:53PM EDT1,982.5013.0012.5013.800.00-162720.86%
PCLN170728P019850002017-07-21 11:53PM EDT1,985.0013.0014.0014.700.00-2461020.71%
PCLN170728P019875002017-07-21 11:53PM EDT1,987.5014.6514.4016.000.00-41120.95%
PCLN170728P019900002017-07-21 11:53PM EDT1,990.0015.3515.4016.800.00-414020.58%
PCLN170728P019925002017-07-21 11:53PM EDT1,992.5016.5616.4017.900.00-8920.49%
PCLN170728P019950002017-07-21 11:53PM EDT1,995.0018.2016.9019.100.00-712720.45%
PCLN170728P019975002017-07-21 11:53PM EDT1,997.5018.9518.6020.400.00-18720.46%
PCLN170728P020000002017-07-21 3:48PM EDT2,000.0021.0019.8021.50-0.27-1.27%957820.20%
PCLN170728P020025002017-07-21 11:53PM EDT2,002.5022.5021.0023.000.00-5620.31%
PCLN170728P020050002017-07-21 11:53PM EDT2,005.0023.7022.8024.400.00-201320.26%
PCLN170728P020075002017-07-21 11:53PM EDT2,007.5024.0023.7026.000.00-25020.37%
PCLN170728P020100002017-07-21 12:14PM EDT2,010.0025.6025.1027.70-1.30-4.83%433920.55%
PCLN170728P020125002017-07-21 11:53PM EDT2,012.5027.5027.1029.300.00-3020.55%
PCLN170728P020150002017-07-21 11:53PM EDT2,015.0026.6028.3031.000.00-4620.62%
PCLN170728P020175002017-07-21 11:53PM EDT2,017.5036.7029.0032.900.00-1220.87%
PCLN170728P020200002017-07-21 11:53PM EDT2,020.0031.3030.5035.500.00-1121.93%
PCLN170728P020225002017-07-21 11:53PM EDT2,022.5035.2932.5037.300.00-1121.99%
PCLN170728P020400002017-07-21 3:51PM EDT2,040.0049.0046.0051.002.004.26%3222.56%
PCLN170728P020450002017-07-21 11:54PM EDT2,045.0050.2050.0055.000.00-20022.42%
PCLN170728P020500002017-07-21 11:54PM EDT2,050.0054.5054.5059.500.00-20022.93%
PCLN170728P020825002017-07-21 11:54PM EDT2,082.5099.0085.0090.000.00-1126.50%
PCLN170728P021000002017-06-16 11:54PM EDT2,100.00293.42295.50300.000.00-20253.67%