U.S. Markets close in 1 hr 3 mins

The Priceline Group Inc. (PCLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,797.30-12.70 (-0.70%)
As of 2:57PM EDT. Market open.
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 EDT1,470.00546.80558.00563.000.00-10499.37%
PCLN170825C015000002017-08-17 12:20PM EDT1,500.00325.02308.50313.500.00-34128.33%
PCLN170825C016000002017-08-18 11:58PM EDT1,600.00206.50208.50213.500.00-3093.52%
PCLN170825C016400002017-07-21 11:51PM EDT1,640.00340.00357.50362.500.00-11344.24%
PCLN170825C016600002017-08-11 5:08PM EDT1,660.00193.50194.50199.500.00-10143.48%
PCLN170825C016900002017-08-11 5:08PM EDT1,690.00337.00165.00170.000.00-11129.46%
PCLN170825C017000002017-08-18 2:29PM EDT1,700.00114.25109.50114.50-5.55-4.63%1559.59%
PCLN170825C017200002017-08-18 11:58PM EDT1,720.0096.0078.7081.10+3.00+3.23%32031.76%
PCLN170825C017300002017-08-18 9:49AM EDT1,730.0082.0980.5085.50-192.91-70.15%1253.30%
PCLN170825C017575002017-08-18 11:58PM EDT1,757.5097.7055.0059.500.00-2043.59%
PCLN170825C017650002017-08-21 1:28PM EDT1,765.0040.0037.7040.00-17.20-30.07%2123.80%
PCLN170825C017700002017-08-21 12:02PM EDT1,770.0043.0032.5034.80-2.00-4.44%5521.54%
PCLN170825C017800002017-08-21 1:58PM EDT1,780.0027.2825.7027.80-11.82-30.23%6221.35%
PCLN170825C017850002017-08-21 1:58PM EDT1,785.0023.8622.8024.40-10.34-30.23%8321.01%
PCLN170825C017900002017-08-21 1:53PM EDT1,790.0019.9019.6021.10-11.89-37.40%19120.54%
PCLN170825C017950002017-08-21 2:11PM EDT1,795.0017.0016.5018.00-9.91-36.83%4220.06%
PCLN170825C017975002017-08-21 2:40PM EDT1,797.5015.0014.3015.60-10.85-41.97%3018.71%
PCLN170825C018000002017-08-21 2:38PM EDT1,800.0014.5013.3014.40-10.63-42.30%746818.71%
PCLN170825C018025002017-08-21 2:09PM EDT1,802.5013.6812.7014.10-9.32-40.52%5319.72%
PCLN170825C018050002017-08-21 2:33PM EDT1,805.0012.1011.5012.30-8.00-39.80%76418.85%
PCLN170825C018075002017-08-21 12:57PM EDT1,807.5013.9910.2011.50-5.01-26.37%9319.12%
PCLN170825C018100002017-08-21 2:40PM EDT1,810.009.409.009.80-8.40-47.19%2103018.19%
PCLN170825C018125002017-08-21 2:11PM EDT1,812.508.878.509.10-7.94-47.23%762218.43%
PCLN170825C018150002017-08-21 2:09PM EDT1,815.008.227.708.30-7.18-46.62%26023618.47%
PCLN170825C018175002017-08-21 1:42PM EDT1,817.507.956.807.30-6.45-44.79%16418.16%
PCLN170825C018200002017-08-21 2:35PM EDT1,820.006.006.106.70-7.00-53.85%15710218.32%
PCLN170825C018225002017-08-21 2:10PM EDT1,822.505.985.105.80-5.12-46.13%151117.97%
PCLN170825C018250002017-08-21 2:35PM EDT1,825.004.844.905.60-5.66-53.90%456818.59%
PCLN170825C018275002017-08-21 2:05PM EDT1,827.504.884.304.90-4.42-47.53%481118.38%
PCLN170825C018300002017-08-21 2:35PM EDT1,830.003.833.804.20-5.37-58.37%15510418.07%
PCLN170825C018325002017-08-21 1:54PM EDT1,832.503.603.403.90-12.40-77.50%171718.36%
PCLN170825C018350002017-08-21 2:25PM EDT1,835.003.302.953.40-3.90-54.17%462818.23%
PCLN170825C018375002017-08-21 1:44PM EDT1,837.503.072.402.90-4.23-57.95%16318.01%
PCLN170825C018400002017-08-21 2:33PM EDT1,840.002.502.152.60-3.10-55.36%18912818.10%
PCLN170825C018425002017-08-21 2:08PM EDT1,842.502.252.002.40-3.20-58.72%211618.36%
PCLN170825C018450002017-08-21 2:35PM EDT1,845.001.771.602.05-2.58-59.31%393118.21%
PCLN170825C018475002017-08-21 1:54PM EDT1,847.501.701.401.85-3.60-67.92%131318.35%
PCLN170825C018500002017-08-21 2:42PM EDT1,850.001.411.201.55-2.29-61.89%15920218.15%
PCLN170825C018525002017-08-21 2:06PM EDT1,852.501.451.101.50-3.37-69.92%7618.63%
PCLN170825C018550002017-08-21 2:12PM EDT1,855.001.200.951.30-1.99-62.38%659518.60%
PCLN170825C018575002017-08-21 1:41PM EDT1,857.501.200.751.20-1.46-54.89%221918.85%
PCLN170825C018600002017-08-21 1:58PM EDT1,860.001.050.701.05-1.05-50.00%12615818.87%
PCLN170825C018625002017-08-21 12:46PM EDT1,862.500.930.550.95-1.82-66.18%22819.04%
PCLN170825C018650002017-08-21 2:35PM EDT1,865.000.710.450.85-1.29-64.50%673819.16%
PCLN170825C018675002017-08-21 12:55PM EDT1,867.500.980.350.75-0.87-47.03%92919.23%
PCLN170825C018700002017-08-21 1:28PM EDT1,870.000.820.350.70-0.48-36.92%25119019.51%
PCLN170825C018725002017-08-21 1:41PM EDT1,872.500.600.250.60-5.20-89.66%167419.48%
PCLN170825C018750002017-08-21 1:04PM EDT1,875.000.480.200.70-0.82-63.08%3412520.57%
PCLN170825C018775002017-08-21 9:54AM EDT1,877.500.900.150.55-1.90-67.86%34620.19%
PCLN170825C018800002017-08-21 11:52AM EDT1,880.000.400.300.45-0.55-57.89%2321520.01%
PCLN170825C018825002017-08-21 9:40AM EDT1,882.500.820.050.50-0.78-48.75%21820.86%
PCLN170825C018850002017-08-21 12:11PM EDT1,885.000.320.050.45-0.53-62.35%53920.98%
PCLN170825C018875002017-08-21 1:37PM EDT1,887.500.300.100.40-0.83-73.45%3721.07%
PCLN170825C018900002017-08-21 11:11AM EDT1,890.000.380.100.60-0.50-56.82%106123.04%
PCLN170825C018925002017-08-21 9:42AM EDT1,892.500.710.050.45+0.09+14.52%31422.44%
PCLN170825C018950002017-08-18 1:45PM EDT1,895.000.450.001.20-0.83-64.84%53927.31%
PCLN170825C018975002017-08-18 11:58PM EDT1,897.500.530.200.850.00-3026.07%
PCLN170825C019000002017-08-21 1:28PM EDT1,900.000.200.100.25-0.20-50.00%1113621.85%
PCLN170825C019050002017-08-21 10:51AM EDT1,905.000.210.000.35-1.79-89.50%174223.87%
PCLN170825C019075002017-08-18 11:58PM EDT1,907.502.000.001.050.00-13429.22%
PCLN170825C019100002017-08-21 10:38AM EDT1,910.000.050.000.40-0.67-93.06%14025.27%
PCLN170825C019125002017-08-17 10:21AM EDT1,912.501.340.000.800.00-11628.80%
PCLN170825C019150002017-08-18 1:09PM EDT1,915.000.620.000.70-0.38-38.00%24628.63%
PCLN170825C019175002017-08-11 5:08PM EDT1,917.5018.843.707.800.00-2250.92%
PCLN170825C019200002017-08-21 10:00AM EDT1,920.000.150.000.35-0.28-65.12%17026.56%
PCLN170825C019225002017-08-11 5:08PM EDT1,922.505.002.907.000.00-1150.57%
PCLN170825C019250002017-08-18 12:02PM EDT1,925.000.580.001.05+0.08+16.00%21632.80%
PCLN170825C019300002017-08-18 1:46PM EDT1,930.000.390.001.05+0.02+5.41%42233.80%
PCLN170825C019325002017-08-18 11:58PM EDT1,932.500.600.001.050.00-6934.30%
PCLN170825C019350002017-08-18 10:12AM EDT1,935.000.750.001.00-2.65-77.94%23134.50%
PCLN170825C019375002017-08-18 11:58PM EDT1,937.501.000.001.000.00-1634.99%
PCLN170825C019400002017-08-18 3:20PM EDT1,940.000.170.001.00-0.38-69.09%21535.47%
PCLN170825C019450002017-08-09 11:50AM EDT1,945.007.720.104.500.00-202050.06%
PCLN170825C019500002017-08-18 12:50PM EDT1,950.000.150.001.00-0.19-55.88%12437.42%
PCLN170825C019525002017-08-17 10:23AM EDT1,952.500.520.001.000.00-2337.90%
PCLN170825C019550002017-08-17 3:46PM EDT1,955.000.290.001.000.00-51038.38%
PCLN170825C019600002017-08-14 10:48AM EDT1,960.000.800.001.000.00-5639.33%
PCLN170825C019625002017-08-09 10:35AM EDT1,962.505.700.004.200.00-1153.28%
PCLN170825C019700002017-08-18 11:45AM EDT1,970.000.200.001.00-1.55-88.57%44041.22%
PCLN170825C019750002017-08-11 5:08PM EDT1,975.0095.370.004.400.00-1256.77%
PCLN170825C019800002017-08-17 10:17AM EDT1,980.000.050.001.000.00-1343.09%
PCLN170825C019825002017-07-25 1:53PM EDT1,982.5082.0078.0083.000.00-11177.14%
PCLN170825C019900002017-08-14 9:54AM EDT1,990.000.720.001.000.00-1344.95%
PCLN170825C019950002017-07-26 9:48AM EDT1,995.0081.0071.0076.000.00-10172.56%
PCLN170825C019975002017-07-28 11:58PM EDT1,997.5059.7368.2074.000.00-11170.30%
PCLN170825C020000002017-08-21 10:13AM EDT2,000.000.050.000.05-0.29-85.29%17932.32%
PCLN170825C020025002017-08-11 5:08PM EDT2,002.502.000.004.300.00-1154.07%
PCLN170825C020050002017-08-18 11:56AM EDT2,005.000.050.051.00-1.75-97.22%7347.67%
PCLN170825C020100002017-08-09 11:39AM EDT2,010.002.210.004.400.00-101255.80%
PCLN170825C020200002017-08-14 3:35PM EDT2,020.000.400.001.000.00-16350.35%
PCLN170825C020225002017-08-09 10:05AM EDT2,022.502.200.002.500.00-1252.67%
PCLN170825C020300002017-08-09 12:53PM EDT2,030.001.000.002.450.00-1453.86%
PCLN170825C020350002017-08-11 5:08PM EDT2,035.0059.800.003.300.00-9757.58%
PCLN170825C020375002017-08-16 3:44PM EDT2,037.500.090.001.000.00-33353.43%
PCLN170825C020400002017-08-15 10:33AM EDT2,040.001.170.001.050.00-1654.27%
PCLN170825C020425002017-08-11 5:08PM EDT2,042.5059.840.004.200.00-2261.57%
PCLN170825C020450002017-08-11 5:08PM EDT2,045.0053.500.003.300.00-1159.44%
PCLN170825C020475002017-08-11 5:08PM EDT2,047.5051.600.004.300.00-262462.79%
PCLN170825C020500002017-08-15 10:33AM EDT2,050.001.080.001.000.00-1950.29%
PCLN170825C020550002017-08-11 5:08PM EDT2,055.0049.120.004.300.00-6564.21%
PCLN170825C020600002017-08-11 9:30AM EDT2,060.000.530.003.80-0.23-30.26%22263.71%
PCLN170825C020650002017-08-08 1:50PM EDT2,065.0048.760.004.200.00-4565.79%
PCLN170825C020700002017-08-08 3:57PM EDT2,070.0041.050.000.350.00-313151.07%
PCLN170825C020725002017-08-11 5:08PM EDT2,072.502.950.004.200.00-1167.18%
PCLN170825C020750002017-08-08 11:44AM EDT2,075.0042.190.004.200.00-1267.63%
PCLN170825C020800002017-08-08 3:28PM EDT2,080.0038.000.004.200.00-41368.54%
PCLN170825C020850002017-08-11 5:08PM EDT2,085.0041.100.004.200.00-3369.46%
PCLN170825C020900002017-08-09 10:05AM EDT2,090.000.850.004.200.00-4870.36%
PCLN170825C020950002017-08-08 1:38PM EDT2,095.0037.100.004.200.00-8871.26%
PCLN170825C021000002017-08-09 10:25AM EDT2,100.001.290.004.200.00-21472.17%
PCLN170825C021025002017-08-18 9:41AM EDT2,102.500.200.001.00-0.40-66.67%6258.50%
PCLN170825C021075002017-08-11 5:08PM EDT2,107.5032.200.004.200.00-3373.50%
PCLN170825C021100002017-08-09 10:25AM EDT2,110.001.210.004.200.00-12173.95%
PCLN170825C021150002017-08-08 3:27PM EDT2,115.0026.520.004.200.00-1274.83%
PCLN170825C021200002017-08-09 10:10AM EDT2,120.001.500.004.200.00-61375.71%
PCLN170825C021250002017-08-11 5:08PM EDT2,125.0021.950.004.200.00-1176.59%
PCLN170825C021300002017-08-11 9:30AM EDT2,130.000.520.003.70-20.60-97.54%21575.82%
PCLN170825C021375002017-08-11 5:08PM EDT2,137.5019.600.004.200.00-2278.77%
PCLN170825C021400002017-08-14 9:41AM EDT2,140.002.250.000.950.00-1463.72%
PCLN170825C021425002017-08-11 5:08PM EDT2,142.500.930.004.200.00-5079.63%
PCLN170825C021450002017-08-16 2:51PM EDT2,145.001.010.001.000.00-1064.87%
PCLN170825C021475002017-08-11 5:08PM EDT2,147.501.170.004.200.00-7080.49%
PCLN170825C021500002017-08-18 12:09PM EDT2,150.000.080.000.15-1.10-93.22%15153.42%
PCLN170825C021525002017-08-11 5:08PM EDT2,152.5019.830.004.200.00-6381.35%
PCLN170825C021550002017-08-03 3:45PM EDT2,155.0011.439.8013.900.00-33117.65%
PCLN170825C021600002017-08-09 9:30AM EDT2,160.001.260.004.200.00-11882.63%
PCLN170825C021650002017-08-11 5:08PM EDT2,165.000.800.004.200.00-101283.47%
PCLN170825C021700002017-08-09 9:41AM EDT2,170.001.270.004.200.00-6784.31%
PCLN170825C021750002017-08-08 9:57AM EDT2,175.0010.540.004.200.00-1185.16%
PCLN170825C021800002017-08-09 9:41AM EDT2,180.001.180.004.200.00-61086.00%
PCLN170825C021825002017-08-11 5:08PM EDT2,182.5011.390.004.200.00-1186.41%
PCLN170825C021850002017-08-11 5:08PM EDT2,185.000.700.004.200.00-101086.83%
PCLN170825C021900002017-08-10 3:32PM EDT2,190.001.970.004.200.00-1687.66%
PCLN170825C022000002017-08-17 9:36AM EDT2,200.001.180.000.950.00-11572.36%
PCLN170825C022100002017-08-18 2:36PM EDT2,210.000.050.000.95-2.00-97.56%41273.73%
PCLN170825C022200002017-08-10 10:38AM EDT2,220.000.430.000.450.00-11669.04%
PCLN170825C022300002017-08-17 9:36AM EDT2,230.001.060.000.950.00-1476.51%
PCLN170825C022400002017-08-01 9:57AM EDT2,240.004.761.505.400.00-21104.25%
PCLN170825C022500002017-08-02 10:49AM EDT2,250.002.511.005.000.00-82103.36%
PCLN170825C022600002017-08-02 11:49AM EDT2,260.001.950.204.500.00-72100.77%
PCLN170825C022700002017-08-17 2:45PM EDT2,270.000.030.000.950.00-2381.96%
PCLN170825C022800002017-08-02 9:44AM EDT2,280.001.930.004.300.00-66102.47%
PCLN170825C022900002017-08-08 3:32PM EDT2,290.002.270.002.300.00-8594.78%
PCLN170825C023000002017-08-10 12:24PM EDT2,300.000.170.002.300.00-2896.22%
PCLN170825C023100002017-08-08 1:45PM EDT2,310.003.200.004.200.00-24106.68%
PCLN170825C023200002017-08-07 3:58PM EDT2,320.000.960.002.00-0.59-38.06%2397.19%
PCLN170825C023300002017-07-28 11:58PM EDT2,330.001.900.003.500.00-12106.69%
PCLN170825C023400002017-07-28 11:58PM EDT2,340.001.300.003.300.00-11107.23%
PCLN170825C023500002017-08-08 3:03PM EDT2,350.001.230.002.300.00-1313103.27%
PCLN170825C023600002017-07-28 11:58PM EDT2,360.001.150.002.950.00-11108.33%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825P014600002017-08-18 11:46PM EDT1,460.000.100.001.100.00-1077.49%
PCLN170825P015000002017-08-21 2:03PM EDT1,500.000.050.050.10-1.35-96.43%126154.79%
PCLN170825P015800002017-07-21 11:54PM EDT1,580.001.350.003.100.00-1160.03%
PCLN170825P015900002017-08-17 10:28AM EDT1,590.000.600.001.350.00-2550.28%
PCLN170825P016000002017-08-17 12:16PM EDT1,600.000.600.101.000.00-51551.11%
PCLN170825P016100002017-07-18 9:30AM EDT1,610.003.270.003.400.00-2253.55%
PCLN170825P016200002017-07-21 3:47PM EDT1,620.001.640.003.50-3.30-66.80%1151.35%
PCLN170825P016300002017-07-18 11:30AM EDT1,630.002.250.003.700.00-1457.28%
PCLN170825P016400002017-08-10 3:13PM EDT1,640.000.010.003.900.00-121855.16%
PCLN170825P016500002017-08-21 2:20PM EDT1,650.000.350.050.40-0.05-12.50%26434.16%
PCLN170825P016600002017-07-14 11:58PM EDT1,660.004.622.605.700.00-4250.28%
PCLN170825P016700002017-08-21 2:15PM EDT1,670.000.370.250.50-0.13-26.00%41731.01%
PCLN170825P016750002017-08-21 1:04PM EDT1,675.000.400.250.70-0.30-42.86%242831.60%
PCLN170825P016800002017-08-21 9:30AM EDT1,680.000.880.250.80-0.11-11.11%31531.19%
PCLN170825P016850002017-08-18 11:46PM EDT1,685.000.900.001.800.00-4435.18%
PCLN170825P016900002017-08-21 9:30AM EDT1,690.009.850.000.90+8.66+727.73%34029.52%
PCLN170825P016925002017-08-21 1:50PM EDT1,692.500.690.550.95-0.46-40.00%10329.22%
PCLN170825P016950002017-08-21 1:47PM EDT1,695.000.750.551.00-0.41-35.34%521528.92%
PCLN170825P017000002017-08-21 11:35AM EDT1,700.000.650.601.00-0.49-42.98%1211527.73%
PCLN170825P017075002017-08-18 11:46PM EDT1,707.502.020.302.150.00-101030.61%
PCLN170825P017100002017-08-21 1:29PM EDT1,710.001.010.801.05-0.59-36.88%254425.59%
PCLN170825P017125002017-08-21 9:38AM EDT1,712.501.000.901.25-1.15-53.49%201025.89%
PCLN170825P017150002017-08-21 1:30PM EDT1,715.001.250.951.35-0.91-42.13%30825.68%
PCLN170825P017200002017-08-21 1:57PM EDT1,720.001.361.101.50-0.53-28.04%603925.00%
PCLN170825P017225002017-08-21 9:54AM EDT1,722.501.001.101.60-0.10-9.09%40124.72%
PCLN170825P017275002017-08-21 9:59AM EDT1,727.501.051.351.80-0.90-46.15%171124.09%
PCLN170825P017300002017-08-21 1:45PM EDT1,730.001.631.451.80-0.39-19.31%1765323.41%
PCLN170825P017350002017-08-21 1:28PM EDT1,735.001.661.752.10-0.60-26.55%212922.96%
PCLN170825P017375002017-08-21 2:27PM EDT1,737.501.931.802.30-0.38-16.45%101722.81%
PCLN170825P017400002017-08-21 2:27PM EDT1,740.002.072.002.40-0.33-13.75%10016022.36%
PCLN170825P017450002017-08-21 1:31PM EDT1,745.002.572.352.75-1.33-34.10%203621.77%
PCLN170825P017475002017-08-18 11:46PM EDT1,747.501.752.454.100.00-9923.91%
PCLN170825P017500002017-08-21 2:33PM EDT1,750.002.902.753.30-0.17-5.54%17719021.47%
PCLN170825P017550002017-08-21 2:12PM EDT1,755.003.503.203.80-2.39-40.58%113520.89%
PCLN170825P017600002017-08-21 1:41PM EDT1,760.004.104.004.70+0.22+5.67%6511320.86%
PCLN170825P017625002017-08-21 10:40AM EDT1,762.503.154.405.10-3.31-51.24%11520.67%
PCLN170825P017650002017-08-21 1:58PM EDT1,765.004.934.605.20+0.23+4.89%1745119.94%
PCLN170825P017675002017-08-21 1:28PM EDT1,767.505.005.306.10+0.40+8.70%153320.44%
PCLN170825P017700002017-08-21 2:26PM EDT1,770.005.605.406.00+0.54+10.67%4814019.33%
PCLN170825P017725002017-08-21 1:15PM EDT1,772.505.705.906.50+0.11+1.97%71519.10%
PCLN170825P017750002017-08-21 2:26PM EDT1,775.006.556.407.10+0.45+7.38%1292018.96%
PCLN170825P017775002017-08-21 1:15PM EDT1,777.506.907.408.40+0.55+8.66%6919.70%
PCLN170825P017800002017-08-21 2:35PM EDT1,780.008.617.708.70+1.86+27.56%1199719.01%
PCLN170825P017825002017-08-21 1:46PM EDT1,782.508.648.209.10-1.86-17.71%221818.40%
PCLN170825P017850002017-08-21 2:35PM EDT1,785.009.899.4010.40+2.60+35.67%1094418.89%
PCLN170825P017875002017-08-21 1:46PM EDT1,787.5010.1310.7011.10+4.14+69.12%562718.53%
PCLN170825P017900002017-08-21 2:34PM EDT1,790.0011.7011.4012.30+2.70+30.00%1438818.72%
PCLN170825P017925002017-08-21 1:15PM EDT1,792.5011.5012.3013.30+1.30+12.75%405118.60%
PCLN170825P017950002017-08-21 2:24PM EDT1,795.0013.1012.5013.70+2.10+19.09%398917.67%
PCLN170825P017975002017-08-21 2:24PM EDT1,797.5013.9413.8015.40+2.94+26.73%351218.23%
PCLN170825P018000002017-08-21 2:26PM EDT1,800.0015.0514.8016.10+2.35+18.50%30623817.52%
PCLN170825P018025002017-08-21 2:09PM EDT1,802.5016.6915.8017.50+3.28+24.46%6817.56%
PCLN170825P018050002017-08-21 2:33PM EDT1,805.0018.0018.4019.60+4.20+30.43%38931718.37%
PCLN170825P018075002017-08-21 1:28PM EDT1,807.5018.7018.8020.10+5.90+46.09%411517.15%
PCLN170825P018100002017-08-21 2:36PM EDT1,810.0020.6620.2022.00+4.66+29.12%10810317.56%
PCLN170825P018125002017-08-21 1:28PM EDT1,812.5021.5021.9023.90+4.26+24.71%646117.92%
PCLN170825P018150002017-08-21 2:34PM EDT1,815.0024.7022.9024.90+6.70+37.22%33232917.01%
PCLN170825P018175002017-08-21 1:28PM EDT1,817.5025.0025.8027.80+8.80+54.32%34218.57%
PCLN170825P018200002017-08-21 2:29PM EDT1,820.0026.3927.2028.40+5.69+27.49%698816.90%
PCLN170825P018225002017-08-21 12:16PM EDT1,822.5023.0029.6031.50+0.50+2.22%22418.71%
PCLN170825P018250002017-08-21 2:30PM EDT1,825.0031.1030.0032.30+6.37+25.76%31834317.04%
PCLN170825P018275002017-08-21 10:38AM EDT1,827.5024.6033.3035.60-0.65-2.57%105919.17%
PCLN170825P018300002017-08-21 1:22PM EDT1,830.0032.3834.1036.20+4.28+15.23%1715916.86%
PCLN170825P018325002017-08-21 11:15AM EDT1,832.5025.3936.1039.10-5.11-16.75%13418.37%
PCLN170825P018350002017-08-18 11:46PM EDT1,835.0029.5629.1032.300.00-21510.00%
PCLN170825P018375002017-08-18 1:58PM EDT1,837.5033.9530.9034.20+1.75+5.43%5540.00%
PCLN170825P018400002017-08-21 9:45AM EDT1,840.0029.6242.2045.00-4.53-13.27%111817.44%
PCLN170825P018425002017-08-18 9:50AM EDT1,842.5038.4034.1038.50+8.00+26.32%1510.00%
PCLN170825P018450002017-08-21 10:54AM EDT1,845.0033.1046.6049.40-3.90-10.54%58617.30%
PCLN170825P018475002017-08-18 10:21AM EDT1,847.5036.7038.1042.90+1.60+4.56%5350.00%
PCLN170825P018500002017-08-21 2:09PM EDT1,850.0052.3552.6055.50+10.37+24.70%4416421.37%
PCLN170825P018525002017-08-21 12:01PM EDT1,852.5046.6553.1056.60+3.15+7.24%21918.32%
PCLN170825P018550002017-08-21 2:34PM EDT1,855.0058.5055.5059.00+13.20+29.14%23118.61%
PCLN170825P018575002017-08-21 1:45PM EDT1,857.5059.0558.6062.20+9.95+20.26%22421.36%
PCLN170825P018600002017-08-21 1:45PM EDT1,860.0061.3560.4063.60+10.35+20.29%1013518.27%
PCLN170825P018625002017-08-17 10:33AM EDT1,862.5030.7051.0056.000.00-4200.00%
PCLN170825P018650002017-08-17 11:40AM EDT1,865.0034.6553.5058.500.00-16370.00%
PCLN170825P018675002017-08-21 2:35PM EDT1,867.5070.8068.0072.40+19.42+37.80%13424.47%
PCLN170825P018700002017-08-21 2:35PM EDT1,870.0073.3071.5074.80+14.45+24.55%28724.81%
PCLN170825P018725002017-08-16 10:26AM EDT1,872.5027.4260.5065.500.00-1180.00%
PCLN170825P018750002017-08-18 11:35AM EDT1,875.0060.0063.0068.00+4.95+8.99%5450.00%
PCLN170825P018775002017-08-16 10:26AM EDT1,877.5030.3765.0070.000.00-110.00%
PCLN170825P018800002017-08-18 3:54PM EDT1,880.0068.6667.5072.50+3.24+4.95%4330.00%
PCLN170825P018825002017-08-18 11:46PM EDT1,882.5060.1370.0075.000.00-50500.00%
PCLN170825P018850002017-08-18 11:09AM EDT1,885.0079.0872.5077.50+11.68+17.33%740.00%
PCLN170825P018875002017-08-15 10:01AM EDT1,887.5031.6275.0080.000.00-490.00%
PCLN170825P018900002017-08-18 2:56PM EDT1,890.0079.7377.5082.00+11.68+17.16%70570.00%
PCLN170825P018925002017-08-17 9:56AM EDT1,892.5046.3580.0085.000.00-5460.00%
PCLN170825P018950002017-08-17 3:48PM EDT1,895.0081.9982.0087.000.00-72560.00%
PCLN170825P018975002017-08-14 3:04PM EDT1,897.5036.1584.5089.500.00-40410.00%
PCLN170825P019000002017-08-21 2:20PM EDT1,900.00102.2099.80103.30+15.20+17.47%54925.03%
PCLN170825P019025002017-08-18 11:46PM EDT1,902.5079.5589.5094.500.00-550.00%
PCLN170825P019050002017-08-18 10:58AM EDT1,905.0094.1892.0097.00+40.86+76.63%10240.00%
PCLN170825P019100002017-08-21 10:31AM EDT1,910.0098.86109.00114.00+24.42+32.80%13831.00%
PCLN170825P019125002017-08-11 5:11PM EDT1,912.5030.0060.0065.000.00-220.00%
PCLN170825P019150002017-08-21 9:30AM EDT1,915.00106.32114.60118.90+26.37+32.98%1731.57%
PCLN170825P019175002017-08-17 11:58AM EDT1,917.5084.16104.50109.500.00-120.00%
PCLN170825P019200002017-08-18 2:08PM EDT1,920.00111.42120.70123.30+4.08+3.80%13228.88%
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%340.00%
PCLN170825P019275002017-08-11 5:11PM EDT1,927.5037.7073.0078.000.00-770.00%
PCLN170825P019300002017-08-16 2:51PM EDT1,930.0074.80117.00122.000.00-2120.00%
PCLN170825P019325002017-07-21 11:54PM EDT1,932.5036.6031.3034.600.00-110.00%
PCLN170825P019350002017-08-18 9:30AM EDT1,935.00125.70122.00127.00+45.34+56.42%170.00%
PCLN170825P019375002017-07-21 11:54PM EDT1,937.5045.8032.9036.100.00-110.00%
PCLN170825P019400002017-08-21 1:55PM EDT1,940.00141.70140.20144.00+10.86+8.30%21037.22%
PCLN170825P019450002017-08-09 9:30AM EDT1,945.0052.0089.0094.000.00-100.00%
PCLN170825P019475002017-08-16 1:20PM EDT1,947.5087.00134.50139.500.00-220.00%
PCLN170825P019500002017-08-16 1:20PM EDT1,950.0089.50137.00142.000.00-2390.00%
PCLN170825P019575002017-08-16 12:01PM EDT1,957.50100.05144.50149.500.00-550.00%
PCLN170825P019600002017-08-21 12:28PM EDT1,960.00153.00159.50164.00+13.33+9.54%12341.21%
PCLN170825P019625002017-08-11 5:11PM EDT1,962.50116.00106.00111.00+45.50+64.54%120.00%
PCLN170825P019650002017-08-16 1:10PM EDT1,965.00102.45152.00157.000.00-160.00%
PCLN170825P019675002017-08-04 11:58PM EDT1,967.5026.8724.0028.000.00-300.00%
PCLN170825P019700002017-08-15 10:31AM EDT1,970.00106.46157.00162.000.00-380.00%
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%110.00%
PCLN170825P019825002017-08-15 3:52PM EDT1,982.50118.48169.50174.500.00-100.00%
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%220.00%
PCLN170825P019950002017-08-16 10:03AM EDT1,995.00135.90182.00187.000.00-110.00%
PCLN170825P020000002017-08-17 10:01AM EDT2,000.00153.97187.00192.000.00-100.00%
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%
PCLN170825P020300002017-08-16 3:46PM EDT2,030.00174.64217.00222.000.00-110.00%
PCLN170825P020325002017-08-18 9:49AM EDT2,032.50222.90219.50224.50+180.70+428.20%100.00%
PCLN170825P020350002017-08-17 12:10PM EDT2,035.00202.63222.00227.000.00-110.00%
PCLN170825P020375002017-08-18 11:46PM EDT2,037.50205.07224.50229.500.00-100.00%
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 EDT2,045.00173.83232.00237.000.00-200.00%
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 EDT2,070.00203.50257.00262.000.00-100.00%
PCLN170825P020800002017-08-17 3:30PM EDT2,080.00264.29267.00272.000.00-200.00%
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%