U.S. Markets closed

The Priceline Group Inc. (PCLN)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
1,813.02-5.18 (-0.28%)
At close: 4:00PM EDT

1,812.90 -0.12 (-0.01%)
After hours: 7:30PM EDT

People also watch
BIDUEXPEEBAYCMGNFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825C014700002017-07-31 5:21PM EDT1,470.00546.80558.00563.000.00-10762.68%
PCLN170825C015000002017-08-17 12:20PM EDT1,500.00325.02308.50313.500.00-34110.79%
PCLN170825C015450002017-08-23 10:16PM EDT1,545.00273.50267.00269.800.00-1092.58%
PCLN170825C016000002017-08-18 11:58PM EDT1,600.00206.50208.50213.500.00-3076.90%
PCLN170825C016400002017-07-21 11:51PM EDT1,640.00340.00357.50362.500.00-11522.52%
PCLN170825C016600002017-08-11 5:08PM EDT1,660.00193.50194.50199.500.00-10200.96%
PCLN170825C016900002017-08-11 5:08PM EDT1,690.00337.00165.00170.000.00-11180.75%
PCLN170825C017000002017-08-18 2:29PM EDT1,700.00114.25109.50114.50-5.55-4.63%1553.19%
PCLN170825C017150002017-08-23 10:16PM EDT1,715.00100.0096.80100.600.00-1153.70%
PCLN170825C017200002017-08-18 11:58PM EDT1,720.0096.0091.7096.000.00-32353.47%
PCLN170825C017300002017-08-18 9:49AM EDT1,730.0082.0980.5085.50-192.91-70.15%1246.74%
PCLN170825C017400002017-08-23 10:16PM EDT1,740.0076.8071.5076.500.00-10246.53%
PCLN170825C017450002017-08-23 10:16PM EDT1,745.0071.9067.0071.500.00-10244.20%
PCLN170825C017500002017-08-23 10:16PM EDT1,750.0067.0062.3065.300.00-11337.09%
PCLN170825C017550002017-08-23 10:16PM EDT1,755.0056.0057.4060.300.00-11134.86%
PCLN170825C017575002017-08-18 11:58PM EDT1,757.5097.7055.0059.500.00-2039.94%
PCLN170825C017625002017-08-23 10:16PM EDT1,762.5056.5050.0052.900.00-1031.89%
PCLN170825C017650002017-08-22 10:57AM EDT1,765.0049.5047.5050.400.00-2230.74%
PCLN170825C017700002017-08-23 3:57PM EDT1,770.0044.0042.7045.50+1.00+2.33%51028.77%
PCLN170825C017725002017-08-23 10:16PM EDT1,772.5032.2340.3043.100.00-101027.94%
PCLN170825C017750002017-08-23 10:16PM EDT1,775.0039.0037.9040.600.00-11026.73%
PCLN170825C017800002017-08-23 9:45AM EDT1,780.0035.0033.3035.20-6.50-15.66%1922.98%
PCLN170825C017850002017-08-23 11:40AM EDT1,785.0031.3028.6031.00-3.80-10.83%31022.96%
PCLN170825C017875002017-08-23 10:16PM EDT1,787.5032.8026.4028.700.00-1022.20%
PCLN170825C017900002017-08-23 3:57PM EDT1,790.0025.1424.2026.40-7.91-23.93%53121.37%
PCLN170825C017925002017-08-23 10:16PM EDT1,792.5028.0022.1024.200.00-3620.73%
PCLN170825C017950002017-08-23 3:23PM EDT1,795.0025.5020.1022.00-2.00-7.27%52420.00%
PCLN170825C017975002017-08-22 12:54PM EDT1,797.5024.0018.0019.900.00-92019.39%
PCLN170825C018000002017-08-23 3:57PM EDT1,800.0017.0016.2017.90-7.00-29.17%768618.89%
PCLN170825C018025002017-08-22 12:19PM EDT1,802.5019.8614.3015.900.00-1618.26%
PCLN170825C018050002017-08-23 2:40PM EDT1,805.0018.2212.7014.10+1.35+8.00%374217.89%
PCLN170825C018075002017-08-23 12:26PM EDT1,807.5014.9711.0012.40-1.63-9.82%31317.55%
PCLN170825C018100002017-08-23 3:58PM EDT1,810.0010.3010.0010.80-6.20-37.58%9823617.22%
PCLN170825C018125002017-08-23 12:02PM EDT1,812.5011.048.109.30-3.56-24.38%286816.88%
PCLN170825C018150002017-08-23 3:58PM EDT1,815.007.207.007.90-5.85-44.83%11951416.53%
PCLN170825C018175002017-08-23 3:59PM EDT1,817.506.505.706.70-5.69-46.68%534116.34%
PCLN170825C018200002017-08-23 3:59PM EDT1,820.005.304.705.30-5.17-49.38%28829515.53%
PCLN170825C018225002017-08-23 3:52PM EDT1,822.505.303.804.80-3.20-37.65%113516.27%
PCLN170825C018250002017-08-23 3:59PM EDT1,825.003.553.103.80-3.95-52.67%5113415.78%
PCLN170825C018275002017-08-23 3:58PM EDT1,827.503.002.453.30-3.30-52.38%165216.16%
PCLN170825C018300002017-08-23 3:59PM EDT1,830.002.352.202.50-3.15-57.27%39027315.61%
PCLN170825C018325002017-08-23 3:44PM EDT1,832.502.851.552.25-3.00-51.28%305016.25%
PCLN170825C018350002017-08-23 3:58PM EDT1,835.001.501.201.75-3.00-66.67%36912616.03%
PCLN170825C018375002017-08-23 3:59PM EDT1,837.501.201.051.30-2.17-64.39%474015.67%
PCLN170825C018400002017-08-23 3:56PM EDT1,840.001.050.701.30-2.15-67.19%11131016.77%
PCLN170825C018425002017-08-23 3:54PM EDT1,842.500.870.551.10-2.00-69.69%582417.05%
PCLN170825C018450002017-08-23 3:49PM EDT1,845.000.850.450.95-1.35-61.36%9014017.41%
PCLN170825C018475002017-08-23 9:58AM EDT1,847.501.970.300.80+0.07+3.68%113417.65%
PCLN170825C018500002017-08-23 3:58PM EDT1,850.000.500.500.60-1.25-71.43%70977217.46%
PCLN170825C018525002017-08-23 10:23AM EDT1,852.500.950.150.65-0.70-42.42%403018.68%
PCLN170825C018550002017-08-23 3:59PM EDT1,855.000.250.200.55-1.15-82.14%3213318.92%
PCLN170825C018575002017-08-23 1:13PM EDT1,857.500.470.000.55-0.58-55.24%33819.80%
PCLN170825C018600002017-08-23 3:55PM EDT1,860.000.290.000.45-0.52-64.20%4427719.87%
PCLN170825C018625002017-08-23 10:31AM EDT1,862.500.440.000.50+0.04+10.00%42921.14%
PCLN170825C018650002017-08-23 3:58PM EDT1,865.000.250.000.50-0.45-64.29%411121.99%
PCLN170825C018675002017-08-23 3:20PM EDT1,867.500.050.000.50-0.56-91.80%85622.83%
PCLN170825C018700002017-08-23 1:46PM EDT1,870.000.050.000.45-0.38-88.37%5746723.21%
PCLN170825C018725002017-08-22 2:30PM EDT1,872.500.410.000.350.00-316223.00%
PCLN170825C018750002017-08-23 9:30AM EDT1,875.000.150.000.35-0.39-72.22%113023.78%
PCLN170825C018775002017-08-21 9:54AM EDT1,877.500.900.000.550.00-34926.59%
PCLN170825C018800002017-08-23 3:20PM EDT1,880.000.150.050.30-0.14-48.28%1222424.71%
PCLN170825C018825002017-08-23 10:24AM EDT1,882.500.050.000.30-0.25-83.33%12025.46%
PCLN170825C018850002017-08-23 11:56AM EDT1,885.000.160.000.30-0.26-61.90%344026.22%
PCLN170825C018875002017-08-23 10:36AM EDT1,887.500.200.000.30-0.10-33.33%201026.98%
PCLN170825C018900002017-08-22 12:37PM EDT1,890.000.300.050.250.00-185626.95%
PCLN170825C018925002017-08-23 10:31AM EDT1,892.500.100.000.15-0.18-64.29%11525.78%
PCLN170825C018950002017-08-23 3:50PM EDT1,895.000.050.000.25-0.10-66.67%13628.42%
PCLN170825C018975002017-08-22 11:26AM EDT1,897.500.250.000.150.00-4527.15%
PCLN170825C019000002017-08-23 3:22PM EDT1,900.000.050.000.05-0.04-44.44%825124.41%
PCLN170825C019050002017-08-22 3:54PM EDT1,905.000.100.000.100.00-14227.74%
PCLN170825C019075002017-08-23 11:19AM EDT1,907.500.060.000.05-1.94-97.00%13426.17%
PCLN170825C019100002017-08-22 2:45PM EDT1,910.000.010.000.050.00-13926.86%
PCLN170825C019125002017-08-17 10:21AM EDT1,912.501.340.000.800.00-11640.19%
PCLN170825C019150002017-08-21 3:26PM EDT1,915.000.210.000.050.00-104828.03%
PCLN170825C019175002017-08-11 5:08PM EDT1,917.5018.843.707.800.00-2266.20%
PCLN170825C019200002017-08-22 12:37PM EDT1,920.000.100.000.050.00-87629.20%
PCLN170825C019225002017-08-22 3:13PM EDT1,922.500.050.000.050.00-5429.79%
PCLN170825C019250002017-08-22 1:17PM EDT1,925.000.200.000.050.00-32330.37%
PCLN170825C019300002017-08-21 3:56PM EDT1,930.000.150.000.500.00-12242.29%
PCLN170825C019325002017-08-18 11:58PM EDT1,932.500.600.001.050.00-6948.80%
PCLN170825C019350002017-08-18 10:12AM EDT1,935.000.750.001.00-2.65-77.94%23149.17%
PCLN170825C019375002017-08-18 11:58PM EDT1,937.501.000.001.000.00-1649.95%
PCLN170825C019400002017-08-18 3:20PM EDT1,940.000.170.001.00-0.38-69.09%21550.75%
PCLN170825C019450002017-08-09 11:50AM EDT1,945.007.720.104.500.00-202061.69%
PCLN170825C019500002017-08-22 3:34PM EDT1,950.000.170.000.550.00-62348.78%
PCLN170825C019525002017-08-17 10:23AM EDT1,952.500.520.001.000.00-2354.64%
PCLN170825C019550002017-08-22 3:34PM EDT1,955.000.130.000.450.00-51048.71%
PCLN170825C019600002017-08-14 10:48AM EDT1,960.000.800.001.000.00-5650.88%
PCLN170825C019625002017-08-09 10:35AM EDT1,962.505.700.004.200.00-1166.43%
PCLN170825C019700002017-08-18 11:45AM EDT1,970.000.200.001.00-1.55-88.57%44053.69%
PCLN170825C019750002017-08-11 5:08PM EDT1,975.0095.370.004.400.00-1271.26%
PCLN170825C019800002017-08-17 10:17AM EDT1,980.000.050.001.000.00-1356.45%
PCLN170825C019825002017-07-25 1:53PM EDT1,982.5082.0078.0083.000.00-11268.77%
PCLN170825C019900002017-08-14 9:54AM EDT1,990.000.720.001.000.00-1359.18%
PCLN170825C019950002017-07-26 9:48AM EDT1,995.0081.0071.0076.000.00-10261.88%
PCLN170825C019975002017-07-28 11:58PM EDT1,997.5059.7368.2074.000.00-11258.41%
PCLN170825C020000002017-08-22 10:57AM EDT2,000.000.070.000.250.00-177151.95%
PCLN170825C020025002017-08-11 5:08PM EDT2,002.502.000.004.300.00-1179.83%
PCLN170825C020050002017-08-18 11:56AM EDT2,005.000.050.051.00-1.75-97.22%7363.65%
PCLN170825C020100002017-08-09 11:39AM EDT2,010.002.210.004.400.00-101282.58%
PCLN170825C020200002017-08-23 1:28PM EDT2,020.000.050.000.25-0.35-87.50%46356.64%
PCLN170825C020225002017-08-09 10:05AM EDT2,022.502.200.002.500.00-1278.08%
PCLN170825C020300002017-08-09 12:53PM EDT2,030.001.000.002.450.00-1479.98%
PCLN170825C020350002017-08-11 5:08PM EDT2,035.0059.800.003.300.00-9785.69%
PCLN170825C020375002017-08-16 3:44PM EDT2,037.500.090.001.000.00-33371.73%
PCLN170825C020400002017-08-15 10:33AM EDT2,040.001.170.001.050.00-1672.85%
PCLN170825C020425002017-08-11 5:08PM EDT2,042.5059.840.004.200.00-2291.85%
PCLN170825C020450002017-08-11 5:08PM EDT2,045.0053.500.003.300.00-1188.65%
PCLN170825C020475002017-08-11 5:08PM EDT2,047.5051.600.004.300.00-262493.77%
PCLN170825C020500002017-08-15 10:33AM EDT2,050.001.080.001.000.00-1974.90%
PCLN170825C020550002017-08-11 5:08PM EDT2,055.0049.120.004.300.00-6596.02%
PCLN170825C020600002017-08-11 9:30AM EDT2,060.000.530.003.80-0.23-30.26%22295.34%
PCLN170825C020650002017-08-08 1:50PM EDT2,065.0048.760.004.200.00-4598.57%
PCLN170825C020700002017-08-08 3:57PM EDT2,070.0041.050.000.350.00-313170.31%
PCLN170825C020725002017-08-11 5:08PM EDT2,072.502.950.004.200.00-11100.78%
PCLN170825C020750002017-08-08 11:44AM EDT2,075.0042.190.004.200.00-12101.51%
PCLN170825C020800002017-08-08 3:28PM EDT2,080.0038.000.004.200.00-413102.98%
PCLN170825C020850002017-08-11 5:08PM EDT2,085.0041.100.004.200.00-33104.42%
PCLN170825C020900002017-08-09 10:05AM EDT2,090.000.850.004.200.00-48105.86%
PCLN170825C020950002017-08-08 1:38PM EDT2,095.0037.100.004.200.00-88107.30%
PCLN170825C021000002017-08-23 10:41AM EDT2,100.000.050.000.250.00-4015274.32%
PCLN170825C021025002017-08-18 9:41AM EDT2,102.500.200.001.00-0.40-66.67%6287.94%
PCLN170825C021075002017-08-11 5:08PM EDT2,107.5032.200.004.200.00-33110.86%
PCLN170825C021100002017-08-09 10:25AM EDT2,110.001.210.004.200.00-121111.57%
PCLN170825C021150002017-08-08 3:27PM EDT2,115.0026.520.004.200.00-12112.99%
PCLN170825C021200002017-08-09 10:10AM EDT2,120.001.500.004.200.00-613114.38%
PCLN170825C021250002017-08-11 5:08PM EDT2,125.0021.950.004.200.00-11115.78%
PCLN170825C021300002017-08-11 9:30AM EDT2,130.000.520.003.70-20.60-97.54%215114.65%
PCLN170825C021375002017-08-11 5:08PM EDT2,137.5019.600.004.200.00-22119.24%
PCLN170825C021400002017-08-14 9:41AM EDT2,140.002.250.000.950.00-1496.29%
PCLN170825C021425002017-08-11 5:08PM EDT2,142.500.930.004.200.00-50120.63%
PCLN170825C021450002017-08-16 2:51PM EDT2,145.001.010.001.000.00-1098.10%
PCLN170825C021475002017-08-11 5:08PM EDT2,147.501.170.004.200.00-70122.00%
PCLN170825C021500002017-08-18 12:09PM EDT2,150.000.080.000.15-1.10-93.22%15180.66%
PCLN170825C021525002017-08-11 5:08PM EDT2,152.5019.830.004.200.00-63123.35%
PCLN170825C021550002017-08-03 3:45PM EDT2,155.0011.439.8013.900.00-33179.19%
PCLN170825C021600002017-08-09 9:30AM EDT2,160.001.260.004.200.00-118125.39%
PCLN170825C021650002017-08-11 5:08PM EDT2,165.000.800.004.200.00-1012126.73%
PCLN170825C021700002017-08-09 9:41AM EDT2,170.001.270.004.200.00-67128.08%
PCLN170825C021750002017-08-08 9:57AM EDT2,175.0010.540.004.200.00-11129.42%
PCLN170825C021800002017-08-09 9:41AM EDT2,180.001.180.004.200.00-610130.74%
PCLN170825C021825002017-08-11 5:08PM EDT2,182.5011.390.004.200.00-11131.42%
PCLN170825C021850002017-08-11 5:08PM EDT2,185.000.700.004.200.00-1010132.08%
PCLN170825C021900002017-08-10 3:32PM EDT2,190.001.970.004.200.00-16133.40%
PCLN170825C022000002017-08-17 9:36AM EDT2,200.001.180.000.950.00-115110.01%
PCLN170825C022100002017-08-18 2:36PM EDT2,210.000.050.000.95-2.00-97.56%412112.21%
PCLN170825C022200002017-08-10 10:38AM EDT2,220.000.430.000.450.00-116105.08%
PCLN170825C022300002017-08-17 9:36AM EDT2,230.001.060.000.950.00-14116.60%
PCLN170825C022400002017-08-01 9:57AM EDT2,240.004.761.505.400.00-21159.35%
PCLN170825C022500002017-08-02 10:49AM EDT2,250.002.511.005.000.00-82158.04%
PCLN170825C022600002017-08-02 11:49AM EDT2,260.001.950.204.500.00-72154.15%
PCLN170825C022700002017-08-17 2:45PM EDT2,270.000.030.000.950.00-23125.24%
PCLN170825C022800002017-08-02 9:44AM EDT2,280.001.930.004.300.00-66156.88%
PCLN170825C022900002017-08-08 3:32PM EDT2,290.002.270.002.300.00-85145.12%
PCLN170825C023000002017-08-10 12:24PM EDT2,300.000.170.002.300.00-28147.41%
PCLN170825C023100002017-08-08 1:45PM EDT2,310.003.200.004.200.00-24163.62%
PCLN170825C023200002017-08-07 3:58PM EDT2,320.000.960.002.00-0.59-38.06%23149.07%
PCLN170825C023300002017-07-28 11:58PM EDT2,330.001.900.003.500.00-12163.77%
PCLN170825C023400002017-07-28 11:58PM EDT2,340.001.300.003.300.00-11164.65%
PCLN170825C023500002017-08-08 3:03PM EDT2,350.001.230.002.300.00-1313158.59%
PCLN170825C023600002017-07-28 11:58PM EDT2,360.001.150.002.950.00-11166.48%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825P014600002017-08-21 3:56PM EDT1,460.000.050.000.250.00-23107.23%
PCLN170825P014700002017-08-23 10:19PM EDT1,470.000.050.000.250.00-55104.10%
PCLN170825P014900002017-08-23 10:19PM EDT1,490.000.050.000.050.00-343484.77%
PCLN170825P015000002017-08-22 3:55PM EDT1,500.000.810.000.050.00-1620582.03%
PCLN170825P015400002017-08-23 10:19PM EDT1,540.000.100.000.300.00-16016084.57%
PCLN170825P015800002017-07-21 11:54PM EDT1,580.001.350.003.100.00-11100.10%
PCLN170825P015900002017-08-17 10:28AM EDT1,590.000.600.001.350.00-2584.23%
PCLN170825P016000002017-08-22 1:31PM EDT1,600.000.100.000.100.00-82359.38%
PCLN170825P016100002017-07-18 9:30AM EDT1,610.003.270.003.400.00-2290.04%
PCLN170825P016200002017-07-21 3:47PM EDT1,620.001.640.003.50-3.30-66.80%1186.60%
PCLN170825P016300002017-08-21 3:15PM EDT1,630.000.300.000.350.00-3558.69%
PCLN170825P016400002017-08-10 3:13PM EDT1,640.000.010.003.900.00-121880.44%
PCLN170825P016500002017-08-22 3:57PM EDT1,650.000.060.000.050.00-193446.00%
PCLN170825P016600002017-07-14 11:58PM EDT1,660.004.622.605.700.00-4285.83%
PCLN170825P016700002017-08-23 2:46PM EDT1,670.000.050.000.05-0.05-50.00%12440.63%
PCLN170825P016725002017-08-23 10:19PM EDT1,672.500.100.000.050.00-3340.04%
PCLN170825P016750002017-08-23 3:25PM EDT1,675.000.050.000.05-0.05-50.00%26539.26%
PCLN170825P016775002017-08-23 10:19PM EDT1,677.500.550.000.400.00-5549.66%
PCLN170825P016800002017-08-21 3:08PM EDT1,680.000.500.000.400.00-61848.85%
PCLN170825P016850002017-08-18 11:46PM EDT1,685.000.900.001.800.00-4453.78%
PCLN170825P016900002017-08-21 9:30AM EDT1,690.009.850.000.400.00-34045.56%
PCLN170825P016925002017-08-21 1:50PM EDT1,692.500.690.000.400.00-101344.75%
PCLN170825P016950002017-08-21 1:47PM EDT1,695.000.750.000.400.00-526743.92%
PCLN170825P016975002017-08-23 10:19PM EDT1,697.500.250.000.400.00-172043.09%
PCLN170825P017000002017-08-23 10:57AM EDT1,700.000.220.000.20+0.11+100.00%214938.33%
PCLN170825P017025002017-08-23 10:19PM EDT1,702.500.200.000.400.00-5341.46%
PCLN170825P017050002017-08-23 10:19PM EDT1,705.000.500.000.650.00-11843.92%
PCLN170825P017075002017-08-18 11:46PM EDT1,707.502.020.302.150.00-101054.53%
PCLN170825P017100002017-08-22 11:26AM EDT1,710.000.260.051.200.00-78047.22%
PCLN170825P017125002017-08-21 9:38AM EDT1,712.501.000.000.650.00-203041.28%
PCLN170825P017150002017-08-23 2:30PM EDT1,715.000.100.000.20-0.70-87.50%233933.74%
PCLN170825P017175002017-08-23 10:19PM EDT1,717.501.000.000.650.00-101039.53%
PCLN170825P017200002017-08-23 10:31AM EDT1,720.000.190.000.40-0.41-68.33%110635.65%
PCLN170825P017225002017-08-22 9:43AM EDT1,722.500.600.050.400.00-155634.82%
PCLN170825P017275002017-08-23 11:01AM EDT1,727.500.300.000.60-0.05-14.29%2017135.47%
PCLN170825P017300002017-08-22 1:56PM EDT1,730.000.500.000.400.00-3022532.30%
PCLN170825P017325002017-08-23 10:19PM EDT1,732.500.800.000.650.00-1115034.20%
PCLN170825P017350002017-08-22 10:39AM EDT1,735.000.670.000.400.00-264930.62%
PCLN170825P017375002017-08-23 3:53PM EDT1,737.500.250.000.55-0.30-54.55%12731.45%
PCLN170825P017400002017-08-23 3:38PM EDT1,740.000.250.000.40-0.11-30.56%2318428.93%
PCLN170825P017425002017-08-23 10:19PM EDT1,742.500.540.000.450.00-101528.66%
PCLN170825P017450002017-08-23 2:30PM EDT1,745.000.220.000.45-1.63-88.11%35227.78%
PCLN170825P017475002017-08-23 3:49PM EDT1,747.500.260.000.70-3.56-93.19%31029.21%
PCLN170825P017500002017-08-23 3:26PM EDT1,750.000.320.300.50-0.13-28.89%1929126.56%
PCLN170825P017525002017-08-23 10:19PM EDT1,752.501.000.000.500.00-21825.67%
PCLN170825P017550002017-08-22 11:05AM EDT1,755.001.010.000.500.00-284524.78%
PCLN170825P017575002017-08-23 10:19PM EDT1,757.504.030.000.800.00-121026.22%
PCLN170825P017600002017-08-23 2:28PM EDT1,760.000.370.150.55-0.21-36.21%4018123.41%
PCLN170825P017625002017-08-21 10:40AM EDT1,762.503.150.000.850.00-111624.62%
PCLN170825P017650002017-08-22 3:37PM EDT1,765.000.770.250.650.00-7023422.34%
PCLN170825P017675002017-08-23 3:24PM EDT1,767.500.370.250.70-1.08-74.48%44821.73%
PCLN170825P017700002017-08-23 3:26PM EDT1,770.000.500.250.75-0.45-47.37%4221121.08%
PCLN170825P017725002017-08-23 11:23AM EDT1,772.500.850.300.85-1.85-68.52%115720.69%
PCLN170825P017750002017-08-23 2:43PM EDT1,775.000.560.650.95-0.44-44.00%5514920.22%
PCLN170825P017775002017-08-23 11:12AM EDT1,777.501.220.251.15-0.04-3.17%11820.14%
PCLN170825P017800002017-08-23 3:57PM EDT1,780.001.000.601.15-0.45-31.03%9924319.07%
PCLN170825P017825002017-08-23 11:15AM EDT1,782.501.910.901.35-8.89-82.31%554118.81%
PCLN170825P017850002017-08-23 3:55PM EDT1,785.001.201.051.55-0.60-33.33%10913118.43%
PCLN170825P017875002017-08-23 3:59PM EDT1,787.501.501.301.50-0.44-22.68%938517.09%
PCLN170825P017900002017-08-23 3:57PM EDT1,790.001.801.751.95-0.50-21.74%9027717.37%
PCLN170825P017925002017-08-23 2:00PM EDT1,792.501.971.802.35-2.23-53.10%99117.26%
PCLN170825P017950002017-08-23 3:54PM EDT1,795.002.502.202.80-0.50-16.67%9121717.11%
PCLN170825P017975002017-08-23 3:57PM EDT1,797.503.052.553.30-0.57-15.75%323916.91%
PCLN170825P018000002017-08-23 3:59PM EDT1,800.003.503.003.70-0.58-14.22%20630116.32%
PCLN170825P018025002017-08-23 3:59PM EDT1,802.504.303.604.50-0.20-4.44%202716.44%
PCLN170825P018050002017-08-23 3:59PM EDT1,805.005.004.305.10-0.13-2.53%8017415.94%
PCLN170825P018075002017-08-23 3:59PM EDT1,807.505.905.105.90+0.41+7.47%5412815.66%
PCLN170825P018100002017-08-23 3:59PM EDT1,810.006.706.106.90-0.10-1.47%14214515.56%
PCLN170825P018125002017-08-23 3:59PM EDT1,812.508.107.108.20-1.30-13.83%637615.80%
PCLN170825P018150002017-08-23 3:58PM EDT1,815.009.018.209.40+0.31+3.56%10832015.63%
PCLN170825P018175002017-08-23 3:16PM EDT1,817.508.179.5010.80-1.83-18.30%264515.61%
PCLN170825P018200002017-08-23 3:56PM EDT1,820.0013.2011.2012.50+2.60+24.53%12111515.96%
PCLN170825P018225002017-08-23 12:07PM EDT1,822.5012.4012.4014.10-3.60-22.50%32515.90%
PCLN170825P018250002017-08-23 3:58PM EDT1,825.0014.9514.1015.80+2.45+19.60%5815315.83%
PCLN170825P018275002017-08-23 12:07PM EDT1,827.5015.6015.9017.80+1.26+8.79%15816.21%
PCLN170825P018300002017-08-23 3:53PM EDT1,830.0017.7217.8019.80+0.64+3.75%1415716.42%
PCLN170825P018325002017-08-22 2:22PM EDT1,832.5020.1619.7021.900.00-13116.72%
PCLN170825P018350002017-08-23 12:12PM EDT1,835.0020.4921.8024.10-0.13-0.63%14217.15%
PCLN170825P018375002017-08-22 2:22PM EDT1,837.5024.0523.9026.400.00-45917.75%
PCLN170825P018400002017-08-23 11:23AM EDT1,840.0028.7027.0028.80+5.43+23.33%88618.60%
PCLN170825P018425002017-08-22 2:06PM EDT1,842.5029.4428.4031.100.00-114819.05%
PCLN170825P018450002017-08-23 2:31PM EDT1,845.0028.0731.1033.50+0.64+2.33%187019.78%
PCLN170825P018475002017-08-22 10:19AM EDT1,847.5035.3533.4035.900.00-13820.46%
PCLN170825P018500002017-08-23 3:53PM EDT1,850.0035.2835.7038.40+4.78+15.67%2117821.51%
PCLN170825P018525002017-08-21 12:01PM EDT1,852.5046.6538.2040.800.00-21922.12%
PCLN170825P018550002017-08-23 3:09PM EDT1,855.0038.0040.2043.30-22.50-37.19%54123.13%
PCLN170825P018575002017-08-23 3:20PM EDT1,857.5040.9043.0045.70-18.15-30.74%52323.66%
PCLN170825P018600002017-08-23 1:57PM EDT1,860.0043.7045.5048.20+1.70+4.05%511924.63%
PCLN170825P018625002017-08-17 10:33AM EDT1,862.5030.7051.0056.000.00-42043.11%
PCLN170825P018650002017-08-23 11:16AM EDT1,865.0054.3950.4053.20+9.39+20.87%84326.57%
PCLN170825P018675002017-08-22 9:44AM EDT1,867.5052.8352.8055.700.00-203327.52%
PCLN170825P018700002017-08-23 11:16AM EDT1,870.0059.3655.4058.20+3.20+5.70%78828.47%
PCLN170825P018725002017-08-23 9:47AM EDT1,872.5056.3057.8060.70+28.88+105.32%11829.40%
PCLN170825P018750002017-08-23 1:57PM EDT1,875.0058.6060.4063.200.00-14330.34%
PCLN170825P018775002017-08-16 10:26AM EDT1,877.5030.3765.0070.000.00-1147.66%
PCLN170825P018800002017-08-23 3:56PM EDT1,880.0066.0665.3068.20+2.46+3.87%12332.17%
PCLN170825P018825002017-08-18 11:46PM EDT1,882.5060.1370.0075.000.00-505049.99%
PCLN170825P018850002017-08-22 2:35PM EDT1,885.0068.6070.4073.200.00-9533.99%
PCLN170825P018875002017-08-15 10:01AM EDT1,887.5031.6275.0080.000.00-4952.28%
PCLN170825P018900002017-08-23 11:23AM EDT1,890.0077.9075.3078.20-0.10-0.13%2411235.77%
PCLN170825P018925002017-08-23 3:50PM EDT1,892.5075.0077.9080.60+1.55+2.11%404036.00%
PCLN170825P018950002017-08-23 11:47AM EDT1,895.0082.3080.4083.10-10.95-11.74%285236.88%
PCLN170825P018975002017-08-14 3:04PM EDT1,897.5036.1584.5089.500.00-404155.10%
PCLN170825P019000002017-08-23 9:56AM EDT1,900.0081.8385.4088.20+0.68+0.84%12539.28%
PCLN170825P019025002017-08-23 11:01AM EDT1,902.5090.3587.9090.60+10.80+13.58%20239.45%
PCLN170825P019050002017-08-18 10:58AM EDT1,905.0094.1892.0097.00+40.86+76.63%102458.33%
PCLN170825P019100002017-08-21 10:31AM EDT1,910.0098.8694.0099.000.00-1747.63%
PCLN170825P019125002017-08-11 5:11PM EDT1,912.5030.0060.0065.000.00-220.00%
PCLN170825P019150002017-08-22 12:45PM EDT1,915.0098.50100.40103.200.00-4244.41%
PCLN170825P019175002017-08-17 11:58AM EDT1,917.5084.16104.50109.500.00-1253.00%
PCLN170825P019200002017-08-22 1:08PM EDT1,920.00105.60104.00108.500.00-91048.19%
PCLN170825P019225002017-08-11 5:11PM EDT1,922.5035.2068.5073.500.00-110.00%
PCLN170825P019250002017-08-18 9:50AM EDT1,925.00115.00112.00117.00+34.00+41.98%3455.77%
PCLN170825P019275002017-08-11 5:11PM EDT1,927.5037.7073.0078.000.00-770.00%
PCLN170825P019300002017-08-16 2:51PM EDT1,930.0074.80117.00122.000.00-21257.59%
PCLN170825P019325002017-07-21 11:54PM EDT1,932.5036.6031.3034.600.00-110.00%
PCLN170825P019350002017-08-22 3:55PM EDT1,935.00116.16119.10123.900.00-1255.93%
PCLN170825P019375002017-07-21 11:54PM EDT1,937.5045.8032.9036.100.00-110.00%
PCLN170825P019400002017-08-21 1:55PM EDT1,940.00141.70124.10128.900.00-21057.65%
PCLN170825P019450002017-08-09 9:30AM EDT1,945.0052.0089.0094.000.00-100.00%
PCLN170825P019475002017-08-16 1:20PM EDT1,947.5087.00134.50139.500.00-2263.86%
PCLN170825P019500002017-08-22 11:28AM EDT1,950.00138.00134.00138.500.00-52958.24%
PCLN170825P019575002017-08-16 12:01PM EDT1,957.50100.05144.50149.500.00-5567.35%
PCLN170825P019600002017-08-22 11:59AM EDT1,960.00147.53144.00149.000.00-12165.08%
PCLN170825P019625002017-08-11 5:11PM EDT1,962.50116.00106.00111.00+45.50+64.54%120.00%
PCLN170825P019650002017-08-16 1:10PM EDT1,965.00102.45152.00157.000.00-1669.92%
PCLN170825P019675002017-08-04 11:58PM EDT1,967.5026.8724.0028.000.00-300.00%
PCLN170825P019700002017-08-15 10:31AM EDT1,970.00106.46157.00162.000.00-3871.63%
PCLN170825P019725002017-08-11 5:11PM EDT1,972.5085.00115.50120.500.00-110.00%
PCLN170825P019750002017-08-11 10:56AM EDT1,975.00125.78118.00123.00+30.96+32.65%460.00%
PCLN170825P019800002017-08-18 3:21PM EDT1,980.00168.66167.00172.00+52.63+45.36%1175.00%
PCLN170825P019825002017-08-15 3:52PM EDT1,982.50118.48169.50174.500.00-1075.84%
PCLN170825P019875002017-07-31 9:54AM EDT1,987.5037.5833.3037.80-15.84-29.65%110.00%
PCLN170825P019900002017-08-18 3:45PM EDT1,990.00178.22177.00182.00+76.77+75.67%2278.33%
PCLN170825P019950002017-08-16 10:03AM EDT1,995.00135.90182.00187.000.00-1179.98%
PCLN170825P020000002017-08-17 10:01AM EDT2,000.00153.97187.00192.000.00-1081.62%
PCLN170825P020050002017-08-11 5:11PM EDT2,005.0032.80148.00153.000.00-20200.00%
PCLN170825P020100002017-08-09 9:53AM EDT2,010.00119.45153.00158.000.00-1220.00%
PCLN170825P020150002017-08-11 5:11PM EDT2,015.00133.30158.00163.000.00-230.00%
PCLN170825P020200002017-08-09 10:48AM EDT2,020.00143.00163.00168.000.00-1330.00%
PCLN170825P020250002017-08-09 9:36AM EDT2,025.00116.38168.00173.000.00-400.00%
PCLN170825P020275002017-08-23 10:19PM EDT2,027.50213.84211.50216.000.00-1082.28%
PCLN170825P020300002017-08-22 10:04AM EDT2,030.00216.32214.00218.500.00-1083.01%
PCLN170825P020325002017-08-18 9:49AM EDT2,032.50222.90219.50224.50+180.70+428.20%1092.00%
PCLN170825P020350002017-08-17 12:10PM EDT2,035.00202.63222.00227.000.00-1192.79%
PCLN170825P020375002017-08-18 11:46PM EDT2,037.50205.07224.50229.500.00-1093.57%
PCLN170825P020400002017-08-09 1:12PM EDT2,040.00141.01183.00188.000.00-1010.00%
PCLN170825P020425002017-08-11 5:11PM EDT2,042.50151.16185.50190.500.00-110.00%
PCLN170825P020450002017-08-14 3:02PM EDT2,045.00173.83232.00237.000.00-2095.89%
PCLN170825P020500002017-08-09 12:14PM EDT2,050.00154.60193.00198.000.00-5180.00%
PCLN170825P020525002017-08-11 5:11PM EDT2,052.5053.00195.50200.500.00-110.00%
PCLN170825P020550002017-08-11 5:11PM EDT2,055.00204.22198.00203.000.00-100.00%
PCLN170825P020600002017-08-04 9:58AM EDT2,060.0066.6663.4068.00-6.10-8.38%440.00%
PCLN170825P020700002017-08-14 11:24AM EDT2,070.00203.50257.00262.000.00-10103.52%
PCLN170825P020800002017-08-17 3:30PM EDT2,080.00264.29267.00272.000.00-20106.51%
PCLN170825P020900002017-08-07 10:26AM EDT2,090.0081.0074.0079.00-3.67-4.33%120.00%
PCLN170825P021000002017-08-07 10:24AM EDT2,100.0088.3081.0086.00-13.70-13.43%130.00%
PCLN170825P021100002017-07-31 10:10AM EDT2,110.00112.82100.00104.00-17.43-13.38%440.00%
PCLN170825P021200002017-07-28 11:46PM EDT2,120.00118.79110.20119.000.00-330.00%
PCLN170825P021300002017-07-31 10:14AM EDT2,130.00127.04114.00119.00+5.76+4.75%110.00%
PCLN170825P021375002017-08-03 4:03PM EDT2,137.50131.00118.30127.500.00-110.00%
PCLN170825P021400002017-08-01 10:59AM EDT2,140.00133.00121.00129.500.00-110.00%
PCLN170825P021500002017-08-04 11:47AM EDT2,150.00133.51127.00132.00-7.47-5.30%220.00%
PCLN170825P021600002017-07-28 11:46PM EDT2,160.00145.23142.40151.000.00-330.00%
PCLN170825P021800002017-07-28 11:46PM EDT2,180.00169.50159.60167.800.00-100.00%
PCLN170825P021875002017-07-28 11:46PM EDT2,187.50176.10166.00174.700.00-100.00%
PCLN170825P021925002017-07-28 11:46PM EDT2,192.50180.50170.50179.200.00-100.00%
PCLN170825P023500002017-08-23 10:19PM EDT2,350.00531.00535.30538.200.00-10159.91%