U.S. Markets closed

The Priceline Group Inc. (PCLN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1,874.28+11.35 (+0.61%)
At close: 4:00PM EDT

1,873.00 -1.28 (-0.07%)
After hours: 6:54PM EDT

People also watch
BIDUEBAYEXPECMGNFLX
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170630C013000002017-06-16 11:51PM EDT1,300.00510.90501.00505.500.00-100.00%
PCLN170630C013200002017-06-16 10:18AM EDT1,320.00489.26481.00485.50-4.24-0.86%110.00%
PCLN170630C015450002017-06-16 11:51PM EDT1,545.00306.50256.50261.000.00-110.00%
PCLN170630C015475002017-06-16 11:51PM EDT1,547.50304.00254.00259.000.00-110.00%
PCLN170630C015950002017-06-22 6:00PM EDT1,595.00266.50266.60269.700.00-110.00%
PCLN170630C016000002017-06-21 2:04PM EDT1,600.00262.85257.60267.500.00-30320.00%
PCLN170630C016550002017-06-16 11:51PM EDT1,655.00198.00148.00152.500.00-110.00%
PCLN170630C016750002017-06-21 3:59PM EDT1,675.00193.43183.10193.000.00-20200.00%
PCLN170630C016800002017-06-23 10:03PM EDT1,680.00181.17192.80197.500.00-38050.79%
PCLN170630C016900002017-06-02 11:50PM EDT1,690.00135.00206.00211.000.00-2288.53%
PCLN170630C017000002017-06-21 3:59PM EDT1,700.00168.66158.10168.000.00-20200.00%
PCLN170630C017025002017-06-02 11:50PM EDT1,702.50124.00194.00199.000.00-1185.28%
PCLN170630C017100002017-06-22 9:30AM EDT1,710.00159.10151.90155.005.653.68%100.00%
PCLN170630C017200002017-06-05 12:07PM EDT1,720.00179.51125.50134.500.00-100.00%
PCLN170630C017250002017-06-23 11:23AM EDT1,725.00135.80147.50152.30-10.09-6.92%1340.27%
PCLN170630C017275002017-06-12 4:47PM EDT1,727.50106.5095.4099.600.00-100.00%
PCLN170630C017300002017-06-14 12:29PM EDT1,730.00110.0077.0082.000.00-1300.00%
PCLN170630C017400002017-06-05 1:25PM EDT1,740.00159.92107.00115.900.00-210.00%
PCLN170630C017450002017-06-06 10:31AM EDT1,745.00160.00102.00110.500.00-220.00%
PCLN170630C017475002017-06-16 11:51PM EDT1,747.5090.2062.0066.500.00-110.00%
PCLN170630C017500002017-06-20 9:44AM EDT1,750.00108.00108.50118.000.00-1130.00%
PCLN170630C017600002017-06-23 2:56PM EDT1,760.00114.68113.50118.501.161.02%1235.44%
PCLN170630C017700002017-06-13 9:30AM EDT1,770.0074.9545.0047.900.00-680.00%
PCLN170630C017750002017-06-02 11:50PM EDT1,775.0074.63124.00129.000.00-1164.70%
PCLN170630C017775002017-06-19 10:03AM EDT1,777.5067.6076.6080.5027.1066.91%1110.00%
PCLN170630C017800002017-06-23 3:46PM EDT1,780.0094.5293.0098.0050.42114.33%1329.60%
PCLN170630C017825002017-06-16 11:53AM EDT1,782.5040.3037.5039.10-7.30-15.34%130.00%
PCLN170630C017850002017-06-02 11:50PM EDT1,785.0054.96115.00120.000.00-8462.41%
PCLN170630C017875002017-06-23 3:01PM EDT1,787.5086.6186.5091.002.563.05%2228.85%
PCLN170630C017900002017-06-15 10:05AM EDT1,790.0039.7532.7034.200.00-71770.00%
PCLN170630C017925002017-06-15 9:48AM EDT1,792.5035.8031.2032.600.00-220.00%
PCLN170630C017950002017-06-23 1:57PM EDT1,795.0075.8179.0083.501.421.91%108827.01%
PCLN170630C017975002017-06-19 10:30AM EDT1,797.5051.5058.6062.5013.4035.17%150.00%
PCLN170630C018000002017-06-23 3:58PM EDT1,800.0077.0073.5077.404.716.52%156323.60%
PCLN170630C018025002017-06-23 2:56PM EDT1,802.5070.0068.8075.401.862.73%11324.02%
PCLN170630C018050002017-06-23 10:07AM EDT1,805.0057.7068.5073.5013.0029.08%12124.54%
PCLN170630C018075002017-06-19 2:10PM EDT1,807.5051.1050.4053.8028.00121.21%2160.00%
PCLN170630C018100002017-06-23 1:24PM EDT1,810.0061.0058.1061.903.596.25%12520.00%
PCLN170630C018125002017-06-23 12:16PM EDT1,812.5050.8361.5066.50-3.38-6.24%21223.50%
PCLN170630C018150002017-06-20 9:53AM EDT1,815.0044.2050.0054.400.00-130.00%
PCLN170630C018175002017-06-21 11:14AM EDT1,817.5049.1047.9051.400.00-120.00%
PCLN170630C018200002017-06-23 3:46PM EDT1,820.0055.6054.0058.804.448.68%85921.21%
PCLN170630C018225002017-06-21 12:48PM EDT1,822.5050.0044.5046.600.00-140.00%
PCLN170630C018250002017-06-21 11:09AM EDT1,825.0045.2542.4044.500.00-23440.00%
PCLN170630C018275002017-06-19 3:51PM EDT1,827.5039.0035.5038.4019.3097.97%4170.00%
PCLN170630C018300002017-06-23 1:49PM EDT1,830.0041.9346.0050.505.9116.41%13920.99%
PCLN170630C018325002017-06-22 2:21PM EDT1,832.5038.0036.5038.405.5116.96%120.00%
PCLN170630C018350002017-06-23 12:10PM EDT1,835.0031.2741.0044.70-8.34-21.06%34818.46%
PCLN170630C018375002017-06-23 9:58AM EDT1,837.5030.9739.2043.500.612.01%1819.45%
PCLN170630C018400002017-06-23 3:51PM EDT1,840.0037.9736.5040.406.5120.69%558517.93%
PCLN170630C018425002017-06-23 2:40PM EDT1,842.5035.5434.8039.501.063.07%21819.14%
PCLN170630C018450002017-06-23 3:30PM EDT1,845.0031.2032.2036.202.709.47%153017.39%
PCLN170630C018475002017-06-23 2:21PM EDT1,847.5031.0030.5034.202.107.27%71417.19%
PCLN170630C018500002017-06-23 3:39PM EDT1,850.0029.2528.8032.002.659.96%7813816.72%
PCLN170630C018525002017-06-23 12:32PM EDT1,852.5023.8022.9024.90-5.87-19.78%101110.34%
PCLN170630C018550002017-06-23 3:40PM EDT1,855.0025.9025.5028.104.1519.08%123016.23%
PCLN170630C018575002017-06-23 3:52PM EDT1,857.5024.2023.2026.502.4711.37%161016.29%
PCLN170630C018600002017-06-23 3:50PM EDT1,860.0022.8022.7024.504.2622.98%5911315.88%
PCLN170630C018625002017-06-23 2:44PM EDT1,862.5020.0221.2023.00-3.51-14.92%151815.93%
PCLN170630C018650002017-06-23 3:58PM EDT1,865.0021.0019.3021.005.0031.25%476115.42%
PCLN170630C018675002017-06-23 3:15PM EDT1,867.5016.0017.8019.70-3.08-16.14%435115.56%
PCLN170630C018700002017-06-23 1:34PM EDT1,870.0013.1713.5014.30-0.23-1.72%8513011.64%
PCLN170630C018725002017-06-23 3:58PM EDT1,872.5016.0014.5016.703.9032.23%691115.26%
PCLN170630C018750002017-06-23 3:58PM EDT1,875.0014.3013.5015.002.5822.01%1565714.83%
PCLN170630C018775002017-06-23 3:45PM EDT1,877.5012.4012.0014.00-2.00-13.89%25815.01%
PCLN170630C018800002017-06-23 3:59PM EDT1,880.0012.5011.3012.403.1032.98%596114.55%
PCLN170630C018825002017-06-23 3:59PM EDT1,882.5010.8510.3011.60-3.03-21.83%52314.80%
PCLN170630C018850002017-06-23 3:59PM EDT1,885.0010.008.5010.200.303.09%1914114.40%
PCLN170630C018875002017-06-23 3:37PM EDT1,887.508.397.709.50-2.02-19.40%8714.63%
PCLN170630C018900002017-06-23 3:59PM EDT1,890.008.507.308.200.202.41%1305614.18%
PCLN170630C018925002017-06-23 3:59PM EDT1,892.507.006.007.701.9037.25%1414.50%
PCLN170630C018950002017-06-23 3:42PM EDT1,895.005.905.706.50-1.97-25.03%163314.00%
PCLN170630C018975002017-06-23 3:28PM EDT1,897.504.404.706.20-2.70-38.03%56514.44%
PCLN170630C019000002017-06-23 3:59PM EDT1,900.005.074.405.100.153.05%13719213.87%
PCLN170630C019025002017-06-23 3:51PM EDT1,902.503.984.105.00-3.92-49.62%6214.47%
PCLN170630C019050002017-06-23 3:59PM EDT1,905.003.803.204.000.308.57%876513.85%
PCLN170630C019075002017-06-23 12:47PM EDT1,907.502.091.753.00-1.41-40.29%7313.05%
PCLN170630C019100002017-06-23 12:47PM EDT1,910.001.851.852.15-1.92-50.93%145312.25%
PCLN170630C019125002017-06-23 2:19PM EDT1,912.502.151.603.20-12.22-85.04%4114.60%
PCLN170630C019150002017-06-23 3:59PM EDT1,915.002.301.652.40-0.90-28.13%504713.86%
PCLN170630C019175002017-06-23 10:04PM EDT1,917.502.591.202.500.00-1014.62%
PCLN170630C019200002017-06-23 3:51PM EDT1,920.001.401.501.80-1.45-50.88%144013.82%
PCLN170630C019225002017-06-13 11:29AM EDT1,922.504.740.151.250.00-2613.07%
PCLN170630C019250002017-06-23 3:59PM EDT1,925.000.760.651.40-1.94-71.85%222313.95%
PCLN170630C019275002017-06-23 11:02AM EDT1,927.500.680.401.55-1.77-72.24%5414.83%
PCLN170630C019300002017-06-23 3:58PM EDT1,930.001.110.501.30-0.49-30.63%407614.69%
PCLN170630C019325002017-06-23 2:41PM EDT1,932.500.630.651.30-0.97-60.62%1215.19%
PCLN170630C019350002017-06-22 3:58PM EDT1,935.001.250.001.25-0.50-28.57%171715.53%
PCLN170630C019375002017-06-23 10:38AM EDT1,937.500.400.001.00-1.35-77.14%22015.24%
PCLN170630C019400002017-06-23 3:55PM EDT1,940.000.430.100.75-0.77-64.17%114414.81%
PCLN170630C019425002017-06-02 11:50PM EDT1,942.5011.9013.1016.400.00-121239.83%
PCLN170630C019450002017-06-23 2:16PM EDT1,945.000.300.000.70-0.36-54.55%61715.48%
PCLN170630C019475002017-06-14 9:30AM EDT1,947.502.590.001.050.00-10117.25%
PCLN170630C019500002017-06-22 12:30PM EDT1,950.000.880.100.80-0.32-26.67%154216.76%
PCLN170630C019525002017-06-14 9:33AM EDT1,952.501.950.001.100.00-1118.33%
PCLN170630C019550002017-06-23 9:55AM EDT1,955.000.810.000.900.3368.75%1818.04%
PCLN170630C019575002017-06-07 9:30AM EDT1,957.508.302.555.200.00-1228.53%
PCLN170630C019600002017-06-23 3:36PM EDT1,960.000.250.000.45-0.37-59.68%303816.71%
PCLN170630C019650002017-06-21 10:43AM EDT1,965.000.750.001.100.00-2320.56%
PCLN170630C019675002017-06-13 1:02PM EDT1,967.501.970.001.150.00-1221.19%
PCLN170630C019700002017-06-22 12:15PM EDT1,970.000.910.001.15-2.04-69.15%1921.62%
PCLN170630C019725002017-06-22 3:32PM EDT1,972.500.580.001.30-4.12-87.66%1422.61%
PCLN170630C019750002017-06-23 11:35AM EDT1,975.000.250.000.40-0.15-37.50%111318.70%
PCLN170630C019775002017-06-14 3:06PM EDT1,977.500.800.001.300.00-11123.49%
PCLN170630C019800002017-06-23 1:21PM EDT1,980.000.290.000.40-4.81-94.31%1519.46%
PCLN170630C019850002017-06-02 11:50PM EDT1,985.004.445.206.900.00-6637.67%
PCLN170630C019875002017-06-02 11:50PM EDT1,987.504.194.406.800.00-6638.05%
PCLN170630C019900002017-06-23 1:21PM EDT1,990.000.240.000.35-0.96-80.00%1720.55%
PCLN170630C019925002017-06-13 1:02PM EDT1,992.501.350.001.300.00-1226.09%
PCLN170630C019975002017-06-21 10:32AM EDT1,997.500.250.001.400.00-1127.34%
PCLN170630C020000002017-06-23 12:39PM EDT2,000.000.300.050.300.20200.00%24621.52%
PCLN170630C020025002017-06-09 11:57PM EDT2,002.504.700.002.300.00-5531.25%
PCLN170630C020050002017-06-15 2:13PM EDT2,005.000.540.001.200.00-1127.78%
PCLN170630C020125002017-06-09 11:57PM EDT2,012.503.780.003.800.00-5537.15%
PCLN170630C020175002017-06-02 11:50PM EDT2,017.502.452.053.800.00-1138.10%
PCLN170630C020200002017-06-15 2:20PM EDT2,020.000.860.001.100.00-10529.77%
PCLN170630C020300002017-06-15 2:20PM EDT2,030.000.790.001.250.00-10532.09%
PCLN170630C020700002017-06-09 11:57PM EDT2,070.001.060.004.800.00-1050.43%
PCLN170630C021000002017-06-02 11:50PM EDT2,100.001.450.001.300.00-1043.15%
PCLN170630C021350002017-06-09 11:57PM EDT2,135.001.450.104.800.00-1153.92%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170630P010900002017-06-12 10:42AM EDT1,090.000.290.001.40-1.21-80.67%11158.84%
PCLN170630P013500002017-06-02 11:53PM EDT1,350.000.400.001.35-0.20-33.33%12100.37%
PCLN170630P013600002017-06-02 11:53PM EDT1,360.000.400.001.35-0.20-33.33%1298.34%
PCLN170630P013700002017-06-05 10:12AM EDT1,370.000.250.104.900.00-13116.13%
PCLN170630P013800002017-06-02 11:53PM EDT1,380.000.700.001.350.00-1194.34%
PCLN170630P013900002017-06-09 10:30AM EDT1,390.000.250.004.80-0.75-75.00%11110.74%
PCLN170630P014000002017-06-02 11:53PM EDT1,400.000.550.001.350.00-1190.36%
PCLN170630P014100002017-06-02 11:53PM EDT1,410.000.750.001.550.00-1189.97%
PCLN170630P014200002017-06-02 11:53PM EDT1,420.000.550.001.300.00-1286.01%
PCLN170630P014500002017-06-07 9:30AM EDT1,450.000.250.104.900.00-1197.83%
PCLN170630P014600002017-06-05 1:33PM EDT1,460.000.200.104.900.00-1295.59%
PCLN170630P015025002017-06-02 11:53PM EDT1,502.501.500.001.450.00-1171.31%
PCLN170630P015100002017-06-02 11:53PM EDT1,510.001.300.001.500.00-1170.24%
PCLN170630P015150002017-06-02 11:53PM EDT1,515.001.150.001.450.00-1168.97%
PCLN170630P015200002017-06-12 4:49PM EDT1,520.001.100.601.450.00-2071.41%
PCLN170630P015300002017-06-02 11:53PM EDT1,530.001.130.001.450.00-2266.16%
PCLN170630P015350002017-06-02 11:53PM EDT1,535.001.150.001.550.00-1165.82%
PCLN170630P015450002017-06-02 11:53PM EDT1,545.001.250.001.650.00-1164.50%
PCLN170630P015750002017-06-02 11:53PM EDT1,575.002.300.001.800.00-1159.62%
PCLN170630P015775002017-06-02 11:53PM EDT1,577.502.450.001.800.00-1159.16%
PCLN170630P015900002017-06-02 11:53PM EDT1,590.002.720.001.650.00-9956.08%
PCLN170630P015925002017-06-02 11:53PM EDT1,592.502.200.001.700.00-1155.86%
PCLN170630P016000002017-06-12 10:37AM EDT1,600.005.231.552.354.23423.00%10062.27%
PCLN170630P016025002017-06-23 10:06PM EDT1,602.500.190.000.350.00-1047.90%
PCLN170630P016050002017-06-12 4:49PM EDT1,605.002.001.602.450.00-1061.65%
PCLN170630P016100002017-06-12 12:49PM EDT1,610.003.601.202.552.45213.04%101059.79%
PCLN170630P016125002017-06-12 4:49PM EDT1,612.501.901.802.500.00-1060.75%
PCLN170630P016150002017-06-20 12:37PM EDT1,615.000.500.001.200.00-1354.52%
PCLN170630P016175002017-06-22 6:02PM EDT1,617.500.500.001.050.00-1152.91%
PCLN170630P016250002017-06-20 12:33PM EDT1,625.000.630.001.350.00-1353.60%
PCLN170630P016300002017-06-20 12:33PM EDT1,630.000.500.001.300.00-1252.30%
PCLN170630P016325002017-06-12 4:49PM EDT1,632.502.502.253.100.00-1059.00%
PCLN170630P016400002017-06-23 3:41PM EDT1,640.000.440.000.80-2.96-87.06%4846.63%
PCLN170630P016500002017-06-19 11:27AM EDT1,650.001.190.000.80-2.31-66.00%113644.80%
PCLN170630P016600002017-06-16 12:37PM EDT1,660.002.261.252.40-0.19-7.76%1051.99%
PCLN170630P016625002017-06-12 4:49PM EDT1,662.503.003.204.200.00-1056.31%
PCLN170630P016650002017-06-20 12:38PM EDT1,665.000.770.001.450.00-202346.38%
PCLN170630P016675002017-06-02 11:53PM EDT1,667.503.880.652.250.00-2249.77%
PCLN170630P016700002017-06-23 3:41PM EDT1,670.000.490.001.00-4.21-89.57%4442.63%
PCLN170630P016750002017-06-21 9:31AM EDT1,675.000.570.000.550.00-32838.04%
PCLN170630P016800002017-06-12 2:21PM EDT1,680.005.943.905.302.4771.18%20155.10%
PCLN170630P016825002017-06-19 9:40AM EDT1,682.501.940.001.00-4.16-68.20%32040.28%
PCLN170630P016875002017-06-19 12:42PM EDT1,687.501.000.001.00-1.28-56.14%13139.36%
PCLN170630P016900002017-06-21 11:32AM EDT1,690.000.300.001.300.00-145640.66%
PCLN170630P016950002017-06-19 1:59PM EDT1,695.000.800.251.20-3.11-79.54%31339.15%
PCLN170630P016975002017-06-15 11:24AM EDT1,697.506.542.753.900.00-6849.05%
PCLN170630P017000002017-06-23 12:10PM EDT1,700.000.170.050.30-0.13-43.33%610330.96%
PCLN170630P017025002017-06-13 1:02PM EDT1,702.503.073.104.200.00-1048.77%
PCLN170630P017050002017-06-19 1:16PM EDT1,705.001.200.701.30-3.93-76.61%46837.76%
PCLN170630P017100002017-06-21 10:41AM EDT1,710.000.680.100.650.00-71132.76%
PCLN170630P017125002017-06-15 3:00PM EDT1,712.505.393.804.800.00-3248.04%
PCLN170630P017150002017-06-05 10:27AM EDT1,715.002.074.507.600.00-1150.43%
PCLN170630P017175002017-06-19 10:12AM EDT1,717.501.900.851.55-2.90-60.42%2036.51%
PCLN170630P017200002017-06-23 3:16PM EDT1,720.000.130.000.50-0.32-71.11%1015029.76%
PCLN170630P017250002017-06-23 9:59AM EDT1,725.000.720.000.350.1730.91%11527.44%
PCLN170630P017275002017-06-22 6:02PM EDT1,727.504.000.001.000.00-1131.85%
PCLN170630P017300002017-06-23 1:37PM EDT1,730.000.160.000.55-0.27-62.79%25028.44%
PCLN170630P017325002017-06-02 11:53PM EDT1,732.503.231.753.700.00-5840.54%
PCLN170630P017350002017-06-02 11:53PM EDT1,735.003.371.453.700.00-6539.97%
PCLN170630P017400002017-06-23 3:16PM EDT1,740.000.230.000.40-0.52-69.33%1215625.44%
PCLN170630P017425002017-06-23 9:35AM EDT1,742.500.600.000.55-4.95-89.19%3526.26%
PCLN170630P017450002017-06-21 2:16PM EDT1,745.000.810.000.900.00-2728.02%
PCLN170630P017475002017-06-08 1:18PM EDT1,747.502.007.6010.800.00-1450.98%
PCLN170630P017500002017-06-23 3:21PM EDT1,750.000.410.050.35-0.49-54.44%1224023.29%
PCLN170630P017525002017-06-20 11:04AM EDT1,752.502.100.401.000.00-1227.12%
PCLN170630P017550002017-06-23 9:35AM EDT1,755.001.400.000.65-0.90-39.13%12324.72%
PCLN170630P017575002017-06-02 11:53PM EDT1,757.504.832.804.500.00-1036.67%
PCLN170630P017600002017-06-23 2:13PM EDT1,760.000.630.000.65-0.47-42.73%256323.82%
PCLN170630P017625002017-06-21 10:43AM EDT1,762.501.700.251.150.00-2625.90%
PCLN170630P017650002017-06-21 10:34AM EDT1,765.002.220.251.200.00-157725.62%
PCLN170630P017675002017-06-02 11:53PM EDT1,767.5010.953.405.100.00-1035.52%
PCLN170630P017700002017-06-23 3:21PM EDT1,770.000.610.000.75-0.38-38.38%6922122.57%
PCLN170630P017725002017-06-23 9:32AM EDT1,772.501.720.000.75-0.58-25.22%11922.11%
PCLN170630P017750002017-06-23 3:55PM EDT1,775.000.380.000.75-1.23-76.40%5858521.64%
PCLN170630P017775002017-06-22 11:17AM EDT1,777.501.550.901.50-4.15-72.81%3424.26%
PCLN170630P017800002017-06-23 3:18PM EDT1,780.000.810.000.80-0.45-35.71%4115620.96%
PCLN170630P017825002017-06-19 10:12AM EDT1,782.506.403.004.60-29.35-82.10%4630.84%
PCLN170630P017850002017-06-23 2:59PM EDT1,785.000.490.000.85-1.16-70.30%249620.25%
PCLN170630P017875002017-06-23 10:38AM EDT1,787.501.270.000.95-17.05-93.07%2120.20%
PCLN170630P017900002017-06-23 3:49PM EDT1,790.000.560.050.95-1.63-74.43%628419.73%
PCLN170630P017925002017-06-23 3:10PM EDT1,792.500.810.551.00-1.84-69.43%9319.43%
PCLN170630P017950002017-06-23 3:44PM EDT1,795.000.800.251.05-1.70-68.00%8662419.14%
PCLN170630P017975002017-06-22 11:42AM EDT1,797.502.701.852.50-1.12-29.32%122622.79%
PCLN170630P018000002017-06-23 3:59PM EDT1,800.000.750.000.90-1.60-68.09%6842017.59%
PCLN170630P018025002017-06-22 1:16PM EDT1,802.503.002.202.90-4.04-57.39%44022.55%
PCLN170630P018050002017-06-23 3:30PM EDT1,805.001.210.451.35-1.99-62.19%188018.12%
PCLN170630P018075002017-06-23 12:22PM EDT1,807.501.860.251.45-1.54-45.29%5917.90%
PCLN170630P018100002017-06-23 2:47PM EDT1,810.001.300.901.55-1.80-58.06%7011017.65%
PCLN170630P018125002017-06-23 12:22PM EDT1,812.502.240.501.60-2.72-54.84%102917.24%
PCLN170630P018150002017-06-23 3:57PM EDT1,815.001.281.151.65-2.62-67.18%259816.83%
PCLN170630P018175002017-06-23 3:37PM EDT1,817.501.770.952.00-4.06-69.64%71817.12%
PCLN170630P018200002017-06-23 3:57PM EDT1,820.001.541.352.35-3.08-66.67%9611917.30%
PCLN170630P018225002017-06-22 3:37PM EDT1,822.504.704.605.40-3.00-38.96%52221.92%
PCLN170630P018250002017-06-23 3:59PM EDT1,825.002.151.852.80-3.18-59.66%8312016.99%
PCLN170630P018275002017-06-23 12:57PM EDT1,827.503.221.402.80-4.37-57.58%66616.38%
PCLN170630P018300002017-06-23 3:51PM EDT1,830.002.661.753.00-3.30-55.37%1333916.11%
PCLN170630P018325002017-06-23 2:43PM EDT1,832.503.051.903.40-3.33-52.19%379216.15%
PCLN170630P018350002017-06-23 3:02PM EDT1,835.003.402.503.30-3.88-53.30%3015715.34%
PCLN170630P018375002017-06-23 2:43PM EDT1,837.503.672.554.00-4.53-55.24%356215.75%
PCLN170630P018400002017-06-23 3:58PM EDT1,840.003.603.304.30-5.20-59.09%12711715.49%
PCLN170630P018425002017-06-23 3:33PM EDT1,842.504.803.304.80-4.00-45.45%146015.47%
PCLN170630P018450002017-06-23 3:40PM EDT1,845.004.904.005.00-5.22-51.58%63015.00%
PCLN170630P018475002017-06-23 3:00PM EDT1,847.505.213.505.30-5.06-49.27%106314.64%
PCLN170630P018500002017-06-23 3:59PM EDT1,850.005.705.405.90-6.17-51.98%7014414.60%
PCLN170630P018525002017-06-23 3:37PM EDT1,852.506.365.206.80-7.53-54.21%8614.85%
PCLN170630P018550002017-06-23 1:43PM EDT1,855.008.507.908.90-4.87-36.42%515616.32%
PCLN170630P018575002017-06-23 12:54PM EDT1,857.509.606.208.00-14.80-60.66%151614.47%
PCLN170630P018600002017-06-23 3:59PM EDT1,860.007.927.709.20-7.28-47.89%827714.82%
PCLN170630P018625002017-06-23 3:59PM EDT1,862.508.657.609.50-8.45-49.42%191514.19%
PCLN170630P018650002017-06-23 3:35PM EDT1,865.0010.049.2010.70-7.79-43.69%694614.41%
PCLN170630P018675002017-06-23 3:12PM EDT1,867.5012.429.5011.90-6.17-33.19%552514.56%
PCLN170630P018700002017-06-23 1:45PM EDT1,870.0014.8014.0014.90-6.00-28.85%125816.39%
PCLN170630P018725002017-06-23 3:56PM EDT1,872.5013.0011.4013.90-8.26-38.85%131314.28%
PCLN170630P018750002017-06-23 3:58PM EDT1,875.0013.5013.4014.70-6.21-31.51%391213.85%
PCLN170630P018775002017-06-23 12:42PM EDT1,877.5020.1113.2016.20-6.99-25.79%2314.03%
PCLN170630P018800002017-06-23 3:59PM EDT1,880.0016.2015.3017.40-7.00-30.17%223613.85%
PCLN170630P018825002017-06-20 11:43AM EDT1,882.5038.4027.3029.200.00-3423.97%
PCLN170630P018850002017-06-21 1:41PM EDT1,885.0030.9029.0030.900.00-11524.25%
PCLN170630P018875002017-06-23 10:06PM EDT1,887.5023.3019.0021.700.00-2013.59%
PCLN170630P018900002017-06-23 12:19PM EDT1,890.0032.3321.2023.202.538.49%12413.42%
PCLN170630P018925002017-06-12 11:47AM EDT1,892.5085.0082.7086.7057.00203.57%1272.34%
PCLN170630P018950002017-06-21 12:31PM EDT1,895.0035.3036.4038.600.00-2425.92%
PCLN170630P019000002017-06-23 3:42PM EDT1,900.0030.4027.2031.30-39.49-56.50%34314.47%
PCLN170630P019025002017-06-21 10:02AM EDT1,902.5047.7042.4044.800.00-1327.32%
PCLN170630P019050002017-06-02 11:53PM EDT1,905.0087.3034.7038.600.00-8018.70%
PCLN170630P019075002017-06-02 11:53PM EDT1,907.5088.6836.2040.000.00-1118.13%
PCLN170630P019100002017-06-09 11:45PM EDT1,910.0037.6774.0082.000.00-1055.89%
PCLN170630P019125002017-06-02 11:53PM EDT1,912.50117.0038.9042.500.00-9916.22%
PCLN170630P019150002017-06-09 12:28PM EDT1,915.0051.8378.3086.5011.4828.45%2357.20%
PCLN170630P019200002017-06-23 3:49PM EDT1,920.0047.0044.0048.50-20.75-30.63%21315.70%
PCLN170630P019300002017-06-20 9:31AM EDT1,930.0081.9465.8070.800.00-3034.60%
PCLN170630P019400002017-06-21 10:18AM EDT1,940.0078.8773.5082.600.00-9039.66%
PCLN170630P019550002017-06-16 11:54PM EDT1,955.00115.50150.50155.000.00-11101.83%
PCLN170630P019675002017-06-16 11:54PM EDT1,967.50127.50163.00167.500.00-11106.17%
PCLN170630P019750002017-06-02 11:53PM EDT1,975.0092.0083.7088.000.00-1430.00%
PCLN170630P020175002017-06-09 11:45PM EDT2,017.50126.00170.50179.900.00-1179.24%
PCLN170630P021275002017-06-02 11:53PM EDT2,127.50324.70229.50234.500.00-100.00%
PCLN170630P021725002017-06-09 11:45PM EDT2,172.50283.50325.50334.800.00-20116.78%