CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN170728C01380000 | 2017-07-07 11:59PM EDT | 1,380.00 | 473.00 | 537.50 | 542.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170728C01390000 | 2017-07-07 11:59PM EDT | 1,390.00 | 463.00 | 527.50 | 532.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170728C01400000 | 2017-07-07 11:59PM EDT | 1,400.00 | 472.30 | 517.50 | 522.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170728C01430000 | 2017-07-07 11:44PM EDT | 1,430.00 | 442.40 | 487.50 | 492.50 | 0.00 | - | 2 | 2 | 0.00% |
| PCLN170728C01440000 | 2017-06-26 5:35PM EDT | 1,440.00 | 439.50 | 437.00 | 442.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170728C01450000 | 2017-06-26 5:35PM EDT | 1,450.00 | 429.50 | 427.00 | 432.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170728C01590000 | 2017-07-21 1:23PM EDT | 1,590.00 | 410.26 | 403.50 | 408.50 | 186.28 | 83.17% | 2 | 2 | 90.77% |
| PCLN170728C01600000 | 2017-06-16 11:52PM EDT | 1,600.00 | 219.87 | 207.50 | 212.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170728C01610000 | 2017-07-07 11:44PM EDT | 1,610.00 | 258.40 | 308.00 | 313.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170728C01620000 | 2017-06-30 11:54PM EDT | 1,620.00 | 254.50 | 249.80 | 259.00 | 0.00 | - | 2 | 2 | 0.00% |
| PCLN170728C01640000 | 2017-07-18 9:47AM EDT | 1,640.00 | 337.48 | 353.50 | 358.50 | 0.00 | - | 30 | 30 | 79.88% |
| PCLN170728C01660000 | 2017-07-18 9:47AM EDT | 1,660.00 | 317.52 | 333.50 | 338.50 | 0.00 | - | 30 | 33 | 75.59% |
| PCLN170728C01690000 | 2017-06-12 4:48PM EDT | 1,690.00 | 141.00 | 137.60 | 144.80 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170728C01700000 | 2017-06-30 11:54PM EDT | 1,700.00 | 175.50 | 171.90 | 181.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170728C01720000 | 2017-07-17 12:47PM EDT | 1,720.00 | 222.80 | 273.50 | 278.50 | 0.00 | - | 4 | 4 | 62.84% |
| PCLN170728C01730000 | 2017-07-07 11:44PM EDT | 1,730.00 | 142.30 | 189.50 | 194.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170728C01740000 | 2017-07-20 1:41PM EDT | 1,740.00 | 263.45 | 253.50 | 258.50 | 0.00 | - | 5 | 5 | 58.62% |
| PCLN170728C01750000 | 2017-06-28 9:31AM EDT | 1,750.00 | 125.86 | 126.80 | 133.00 | 0.00 | - | 2 | 3 | 0.00% |
| PCLN170728C01760000 | 2017-07-20 1:41PM EDT | 1,760.00 | 243.58 | 233.50 | 238.50 | 0.00 | - | 5 | 6 | 54.43% |
| PCLN170728C01770000 | 2017-06-28 3:16PM EDT | 1,770.00 | 132.32 | 109.00 | 117.50 | 0.00 | - | 2 | 2 | 0.00% |
| PCLN170728C01780000 | 2017-06-22 10:11AM EDT | 1,780.00 | 104.84 | 96.50 | 101.00 | 8.31 | 8.61% | 1 | 32 | 0.00% |
| PCLN170728C01790000 | 2017-06-20 10:59AM EDT | 1,790.00 | 88.00 | 88.50 | 92.50 | 0.00 | - | 3 | 32 | 0.00% |
| PCLN170728C01800000 | 2017-07-12 3:17PM EDT | 1,800.00 | 153.07 | 148.00 | 157.90 | 0.00 | - | 3 | 8 | 0.00% |
| PCLN170728C01802500 | 2017-06-19 9:59AM EDT | 1,802.50 | 65.08 | 72.00 | 76.50 | 18.48 | 39.66% | 2 | 2 | 0.00% |
| PCLN170728C01805000 | 2017-07-14 11:18AM EDT | 1,805.00 | 145.57 | 143.10 | 153.00 | 10.37 | 7.67% | 2 | 5 | 0.00% |
| PCLN170728C01807500 | 2017-07-17 12:39PM EDT | 1,807.50 | 138.50 | 186.00 | 191.00 | 0.00 | - | 1 | 2 | 56.01% |
| PCLN170728C01810000 | 2017-07-12 3:17PM EDT | 1,810.00 | 143.42 | 138.50 | 148.00 | 0.00 | - | 3 | 15 | 0.00% |
| PCLN170728C01812500 | 2017-06-29 11:24AM EDT | 1,812.50 | 75.10 | 73.70 | 80.70 | 0.00 | - | 1 | 6 | 0.00% |
| PCLN170728C01815000 | 2017-07-11 3:17PM EDT | 1,815.00 | 119.50 | 133.50 | 143.20 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170728C01817500 | 2017-06-30 11:54PM EDT | 1,817.50 | 71.40 | 70.60 | 76.70 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170728C01820000 | 2017-07-18 9:37AM EDT | 1,820.00 | 142.50 | 173.50 | 178.50 | 0.00 | - | 10 | 12 | 52.92% |
| PCLN170728C01825000 | 2017-07-17 10:13AM EDT | 1,825.00 | 127.50 | 168.50 | 173.50 | 0.00 | - | 1 | 4 | 51.69% |
| PCLN170728C01830000 | 2017-07-19 12:09PM EDT | 1,830.00 | 169.22 | 164.00 | 169.00 | 0.00 | - | 1 | 7 | 52.02% |
| PCLN170728C01837500 | 2017-07-07 11:44PM EDT | 1,837.50 | 45.42 | 88.50 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| PCLN170728C01840000 | 2017-07-18 9:37AM EDT | 1,840.00 | 123.00 | 154.00 | 159.00 | 0.00 | - | 11 | 36 | 49.48% |
| PCLN170728C01845000 | 2017-07-07 1:59PM EDT | 1,845.00 | 73.61 | 82.00 | 87.00 | 18.11 | 32.63% | 1 | 8 | 0.00% |
| PCLN170728C01847500 | 2017-06-21 3:57PM EDT | 1,847.50 | 53.99 | 48.60 | 51.90 | 0.00 | - | 3 | 2 | 0.00% |
| PCLN170728C01850000 | 2017-07-21 12:54PM EDT | 1,850.00 | 152.20 | 144.00 | 149.00 | -3.10 | -2.00% | 7 | 40 | 46.94% |
| PCLN170728C01852500 | 2017-07-11 10:18AM EDT | 1,852.50 | 84.98 | 97.50 | 106.40 | 0.00 | - | 3 | 10 | 0.00% |
| PCLN170728C01855000 | 2017-07-21 10:38AM EDT | 1,855.00 | 141.56 | 139.00 | 144.00 | 91.56 | 183.12% | 2 | 1 | 45.65% |
| PCLN170728C01857500 | 2017-07-11 10:06AM EDT | 1,857.50 | 79.60 | 92.50 | 101.30 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170728C01860000 | 2017-07-21 12:54PM EDT | 1,860.00 | 142.30 | 134.00 | 139.00 | 4.53 | 3.29% | 5 | 21 | 44.37% |
| PCLN170728C01862500 | 2017-06-29 12:43PM EDT | 1,862.50 | 47.40 | 40.60 | 48.50 | 0.00 | - | 10 | 11 | 0.00% |
| PCLN170728C01865000 | 2017-07-18 9:50AM EDT | 1,865.00 | 115.00 | 129.00 | 134.00 | 0.00 | - | 4 | 16 | 43.09% |
| PCLN170728C01867500 | 2017-07-11 10:18AM EDT | 1,867.50 | 72.02 | 85.30 | 91.20 | 0.00 | - | 3 | 3 | 0.00% |
| PCLN170728C01870000 | 2017-07-20 3:37PM EDT | 1,870.00 | 128.91 | 124.00 | 129.00 | 0.00 | - | 3 | 14 | 41.80% |
| PCLN170728C01872500 | 2017-07-14 9:51AM EDT | 1,872.50 | 78.52 | 80.20 | 86.70 | 45.52 | 137.94% | 1 | 14 | 0.00% |
| PCLN170728C01875000 | 2017-07-12 3:13PM EDT | 1,875.00 | 81.40 | 77.80 | 84.40 | 0.00 | - | 26 | 71 | 0.00% |
| PCLN170728C01877500 | 2017-07-14 9:55AM EDT | 1,877.50 | 74.20 | 76.20 | 82.40 | -3.12 | -4.04% | 1 | 2 | 0.00% |
| PCLN170728C01880000 | 2017-07-20 2:35PM EDT | 1,880.00 | 119.50 | 114.50 | 119.50 | 0.00 | - | 1 | 12 | 40.45% |
| PCLN170728C01882500 | 2017-07-14 11:38AM EDT | 1,882.50 | 73.10 | 71.50 | 78.20 | 37.10 | 103.06% | 2 | 2 | 0.00% |
| PCLN170728C01885000 | 2017-07-14 9:31AM EDT | 1,885.00 | 68.07 | 69.50 | 75.70 | -3.28 | -4.60% | 1 | 33 | 0.00% |
| PCLN170728C01887500 | 2017-07-07 11:00AM EDT | 1,887.50 | 32.80 | 48.50 | 53.20 | -0.10 | -0.30% | 1 | 5 | 0.00% |
| PCLN170728C01890000 | 2017-07-21 11:29AM EDT | 1,890.00 | 107.02 | 104.50 | 109.50 | 1.36 | 1.29% | 3 | 53 | 37.78% |
| PCLN170728C01892500 | 2017-07-17 3:49PM EDT | 1,892.50 | 58.57 | 102.00 | 107.00 | 0.00 | - | 1 | 6 | 37.11% |
| PCLN170728C01895000 | 2017-07-21 11:29AM EDT | 1,895.00 | 102.14 | 99.50 | 104.50 | 39.14 | 62.13% | 3 | 10 | 36.44% |
| PCLN170728C01897500 | 2017-07-07 9:52AM EDT | 1,897.50 | 27.40 | 42.00 | 45.80 | 7.20 | 35.64% | 1 | 6 | 0.00% |
| PCLN170728C01900000 | 2017-07-21 2:31PM EDT | 1,900.00 | 100.00 | 94.50 | 99.50 | -3.45 | -3.33% | 7 | 120 | 35.09% |
| PCLN170728C01902500 | 2017-07-17 9:42AM EDT | 1,902.50 | 58.00 | 92.50 | 97.50 | 0.00 | - | 2 | 4 | 35.49% |
| PCLN170728C01905000 | 2017-07-20 3:44PM EDT | 1,905.00 | 94.17 | 90.00 | 95.00 | 0.00 | - | 2 | 23 | 34.79% |
| PCLN170728C01907500 | 2017-07-14 1:12PM EDT | 1,907.50 | 54.36 | 49.90 | 56.90 | 0.93 | 1.74% | 20 | 36 | 0.00% |
| PCLN170728C01910000 | 2017-07-19 10:00AM EDT | 1,910.00 | 83.00 | 85.00 | 90.00 | 0.00 | - | 5 | 51 | 33.40% |
| PCLN170728C01912500 | 2017-07-07 9:36AM EDT | 1,912.50 | 20.50 | 33.00 | 36.80 | -3.00 | -12.77% | 1 | 1 | 0.00% |
| PCLN170728C01915000 | 2017-07-21 2:34PM EDT | 1,915.00 | 83.50 | 80.50 | 85.50 | 44.00 | 111.39% | 6 | 26 | 32.97% |
| PCLN170728C01917500 | 2017-07-19 10:39AM EDT | 1,917.50 | 73.00 | 78.00 | 83.00 | 0.00 | - | 1 | 11 | 32.25% |
| PCLN170728C01920000 | 2017-07-21 3:35PM EDT | 1,920.00 | 76.16 | 75.50 | 80.50 | -4.55 | -5.64% | 22 | 294 | 31.53% |
| PCLN170728C01922500 | 2017-07-18 10:09AM EDT | 1,922.50 | 56.01 | 73.00 | 78.00 | 0.00 | - | 1 | 3 | 30.81% |
| PCLN170728C01925000 | 2017-07-21 3:58PM EDT | 1,925.00 | 73.00 | 71.00 | 76.00 | -5.20 | -6.65% | 2 | 19 | 30.98% |
| PCLN170728C01930000 | 2017-07-21 12:44PM EDT | 1,930.00 | 72.26 | 66.00 | 71.00 | -2.64 | -3.52% | 1 | 64 | 29.49% |
| PCLN170728C01932500 | 2017-07-21 11:50PM EDT | 1,932.50 | 55.53 | 64.00 | 68.50 | 0.00 | - | 1 | 1 | 28.74% |
| PCLN170728C01935000 | 2017-07-20 12:14PM EDT | 1,935.00 | 75.00 | 62.00 | 66.50 | 0.00 | - | 6 | 9 | 28.82% |
| PCLN170728C01937500 | 2017-07-21 11:50PM EDT | 1,937.50 | 24.60 | 59.50 | 64.00 | 0.00 | - | 3 | 3 | 28.04% |
| PCLN170728C01940000 | 2017-07-20 3:44PM EDT | 1,940.00 | 61.76 | 57.00 | 62.00 | 0.00 | - | 26 | 63 | 28.06% |
| PCLN170728C01942500 | 2017-07-21 11:50PM EDT | 1,942.50 | 64.50 | 55.00 | 59.50 | 0.00 | - | 2 | 22 | 27.26% |
| PCLN170728C01945000 | 2017-07-21 3:56PM EDT | 1,945.00 | 54.65 | 52.50 | 57.50 | -6.60 | -10.78% | 32 | 67 | 27.22% |
| PCLN170728C01947500 | 2017-07-21 3:32PM EDT | 1,947.50 | 51.30 | 50.50 | 55.50 | 12.54 | 32.35% | 1 | 8 | 27.13% |
| PCLN170728C01950000 | 2017-07-21 3:52PM EDT | 1,950.00 | 51.00 | 50.00 | 54.00 | -11.50 | -18.40% | 19 | 146 | 27.70% |
| PCLN170728C01952500 | 2017-07-18 9:42AM EDT | 1,952.50 | 32.20 | 46.50 | 51.50 | 0.00 | - | 1 | 6 | 26.84% |
| PCLN170728C01955000 | 2017-07-19 10:24AM EDT | 1,955.00 | 42.34 | 44.00 | 49.00 | 0.00 | - | 1 | 5 | 25.98% |
| PCLN170728C01957500 | 2017-07-21 11:50PM EDT | 1,957.50 | 47.05 | 42.00 | 47.00 | 0.00 | - | 5 | 10 | 25.76% |
| PCLN170728C01960000 | 2017-07-21 3:58PM EDT | 1,960.00 | 42.73 | 40.00 | 45.00 | -2.85 | -6.25% | 15 | 524 | 25.51% |
| PCLN170728C01962500 | 2017-07-21 11:50PM EDT | 1,962.50 | 44.97 | 38.10 | 43.00 | 0.00 | - | 2 | 17 | 25.23% |
| PCLN170728C01965000 | 2017-07-19 10:19AM EDT | 1,965.00 | 36.00 | 36.10 | 41.00 | 0.00 | - | 1 | 13 | 24.92% |
| PCLN170728C01970000 | 2017-07-21 3:57PM EDT | 1,970.00 | 34.95 | 32.50 | 37.10 | -3.20 | -8.39% | 17 | 142 | 24.30% |
| PCLN170728C01972500 | 2017-07-19 3:27PM EDT | 1,972.50 | 33.70 | 30.50 | 35.30 | 0.00 | - | 2 | 13 | 24.12% |
| PCLN170728C01975000 | 2017-07-21 3:45PM EDT | 1,975.00 | 30.73 | 30.00 | 33.00 | -9.32 | -23.27% | 2 | 40 | 23.32% |
| PCLN170728C01977500 | 2017-07-21 2:52PM EDT | 1,977.50 | 32.10 | 28.50 | 31.30 | 0.61 | 1.94% | 3 | 24 | 23.18% |
| PCLN170728C01980000 | 2017-07-21 3:58PM EDT | 1,980.00 | 27.93 | 26.80 | 29.50 | -2.97 | -9.61% | 55 | 459 | 22.88% |
| PCLN170728C01982500 | 2017-07-21 11:50PM EDT | 1,982.50 | 26.00 | 25.20 | 27.80 | 0.00 | - | 8 | 35 | 22.64% |
| PCLN170728C01985000 | 2017-07-21 3:41PM EDT | 1,985.00 | 24.00 | 24.00 | 26.00 | -3.15 | -11.60% | 25 | 51 | 22.26% |
| PCLN170728C01987500 | 2017-07-21 3:18PM EDT | 1,987.50 | 23.60 | 22.60 | 24.40 | -6.51 | -21.62% | 6 | 28 | 22.04% |
| PCLN170728C01990000 | 2017-07-21 3:59PM EDT | 1,990.00 | 21.70 | 21.10 | 22.90 | -3.05 | -12.32% | 59 | 93 | 21.88% |
| PCLN170728C01992500 | 2017-07-21 11:50PM EDT | 1,992.50 | 19.87 | 19.40 | 21.60 | 0.00 | - | 14 | 10 | 21.89% |
| PCLN170728C01995000 | 2017-07-21 3:57PM EDT | 1,995.00 | 19.00 | 18.40 | 20.00 | -3.60 | -15.93% | 46 | 133 | 21.53% |
| PCLN170728C01997500 | 2017-07-21 11:50PM EDT | 1,997.50 | 17.70 | 17.20 | 18.70 | 0.00 | - | 12 | 19 | 21.43% |
| PCLN170728C02000000 | 2017-07-21 3:59PM EDT | 2,000.00 | 16.50 | 16.00 | 17.40 | -3.03 | -15.51% | 481 | 258 | 21.28% |
| PCLN170728C02002500 | 2017-07-21 11:50PM EDT | 2,002.50 | 15.40 | 14.80 | 16.10 | 0.00 | - | 10 | 43 | 21.08% |
| PCLN170728C02005000 | 2017-07-21 3:56PM EDT | 2,005.00 | 14.45 | 13.70 | 15.00 | -1.55 | -9.69% | 45 | 41 | 21.03% |
| PCLN170728C02007500 | 2017-07-21 11:50PM EDT | 2,007.50 | 12.90 | 12.70 | 13.90 | 0.00 | - | 58 | 20 | 20.93% |
| PCLN170728C02010000 | 2017-07-21 3:55PM EDT | 2,010.00 | 12.32 | 11.70 | 12.90 | -2.61 | -17.48% | 76 | 154 | 20.89% |
| PCLN170728C02012500 | 2017-07-21 11:50PM EDT | 2,012.50 | 12.10 | 10.80 | 11.90 | 0.00 | - | 2 | 29 | 20.79% |
| PCLN170728C02015000 | 2017-07-21 3:40PM EDT | 2,015.00 | 9.80 | 9.90 | 11.00 | -2.40 | -19.67% | 240 | 39 | 20.75% |
| PCLN170728C02017500 | 2017-07-21 11:50PM EDT | 2,017.50 | 10.50 | 9.10 | 10.20 | 0.00 | - | 12 | 16 | 20.76% |
| PCLN170728C02020000 | 2017-07-21 3:54PM EDT | 2,020.00 | 8.50 | 8.40 | 9.40 | -5.93 | -41.09% | 51 | 76 | 20.73% |
| PCLN170728C02022500 | 2017-07-21 11:50PM EDT | 2,022.50 | 8.09 | 7.20 | 8.70 | 0.00 | - | 2 | 3 | 20.76% |
| PCLN170728C02025000 | 2017-07-21 11:50PM EDT | 2,025.00 | 6.60 | 7.00 | 7.90 | 0.00 | - | 506 | 13 | 20.61% |
| PCLN170728C02027500 | 2017-07-21 11:50PM EDT | 2,027.50 | 9.70 | 5.50 | 7.70 | 0.00 | - | 6 | 7 | 21.19% |
| PCLN170728C02030000 | 2017-07-21 3:57PM EDT | 2,030.00 | 6.30 | 5.80 | 6.70 | -2.00 | -24.10% | 24 | 55 | 20.66% |
| PCLN170728C02032500 | 2017-07-21 11:50PM EDT | 2,032.50 | 5.80 | 4.40 | 6.70 | 0.00 | - | 1 | 0 | 21.45% |
| PCLN170728C02035000 | 2017-07-21 3:57PM EDT | 2,035.00 | 5.00 | 4.50 | 5.90 | -1.54 | -23.55% | 12 | 17 | 21.07% |
| PCLN170728C02040000 | 2017-07-21 3:56PM EDT | 2,040.00 | 3.99 | 3.20 | 5.10 | -3.71 | -48.18% | 43 | 35 | 21.33% |
| PCLN170728C02042500 | 2017-07-21 11:50PM EDT | 2,042.50 | 5.84 | 2.30 | 5.80 | 0.00 | - | 1 | 1 | 23.15% |
| PCLN170728C02045000 | 2017-07-21 11:50PM EDT | 2,045.00 | 3.52 | 3.00 | 4.00 | 0.00 | - | 40 | 26 | 20.89% |
| PCLN170728C02047500 | 2017-07-21 11:50PM EDT | 2,047.50 | 2.30 | 1.60 | 4.80 | 0.00 | - | 19 | 4 | 22.96% |
| PCLN170728C02050000 | 2017-07-21 3:59PM EDT | 2,050.00 | 2.90 | 2.70 | 3.10 | -1.03 | -26.21% | 197 | 147 | 20.50% |
| PCLN170728C02052500 | 2017-07-21 11:50PM EDT | 2,052.50 | 2.44 | 1.65 | 4.10 | 0.00 | - | 1 | 5 | 23.07% |
| PCLN170728C02055000 | 2017-07-21 11:50PM EDT | 2,055.00 | 2.50 | 1.45 | 3.00 | 0.00 | - | 92 | 25 | 21.54% |
| PCLN170728C02057500 | 2017-07-21 11:50PM EDT | 2,057.50 | 3.98 | 0.05 | 3.90 | 0.00 | - | 6 | 6 | 23.99% |
| PCLN170728C02060000 | 2017-07-21 3:23PM EDT | 2,060.00 | 2.25 | 1.55 | 2.85 | -0.55 | -19.64% | 8 | 26 | 22.44% |
| PCLN170728C02062500 | 2017-07-21 11:50PM EDT | 2,062.50 | 2.53 | 0.00 | 4.00 | 0.00 | - | 20 | 0 | 25.46% |
| PCLN170728C02065000 | 2017-07-21 11:50PM EDT | 2,065.00 | 1.98 | 1.30 | 2.60 | 0.00 | - | 10 | 52 | 23.05% |
| PCLN170728C02070000 | 2017-07-21 11:50PM EDT | 2,070.00 | 1.50 | 0.80 | 3.70 | 0.00 | - | 25 | 26 | 26.72% |
| PCLN170728C02072500 | 2017-07-21 11:50PM EDT | 2,072.50 | 1.88 | 0.00 | 3.50 | 0.00 | - | 20 | 3 | 26.90% |
| PCLN170728C02075000 | 2017-07-21 11:50PM EDT | 2,075.00 | 1.40 | 0.00 | 2.25 | 0.00 | - | 53 | 0 | 24.45% |
| PCLN170728C02080000 | 2017-07-21 3:58PM EDT | 2,080.00 | 1.01 | 0.05 | 1.70 | -1.54 | -60.39% | 13 | 33 | 23.91% |
| PCLN170728C02090000 | 2017-07-21 11:50PM EDT | 2,090.00 | 1.25 | 0.00 | 2.90 | 0.00 | - | 14 | 0 | 29.53% |
| PCLN170728C02095000 | 2017-07-21 11:50PM EDT | 2,095.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 11 | 11 | 29.54% |
| PCLN170728C02100000 | 2017-07-21 11:51AM EDT | 2,100.00 | 0.50 | 0.10 | 1.15 | -0.32 | -39.02% | 1 | 15 | 25.89% |
| PCLN170728C02105000 | 2017-07-21 11:50PM EDT | 2,105.00 | 0.71 | 0.00 | 1.45 | 0.00 | - | 3 | 3 | 28.11% |
| PCLN170728C02110000 | 2017-07-19 2:07PM EDT | 2,110.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 10 | 13 | 26.56% |
| PCLN170728C02112500 | 2017-07-21 11:50PM EDT | 2,112.50 | 0.50 | 0.20 | 2.55 | 0.00 | - | 12 | 0 | 33.42% |
| PCLN170728C02120000 | 2017-07-21 11:50PM EDT | 2,120.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 5 | 5 | 33.33% |
| PCLN170728C02150000 | 2017-07-21 11:50PM EDT | 2,150.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 12 | 11 | 40.34% |
| PCLN170728C02160000 | 2017-06-16 11:52PM EDT | 2,160.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 0 | 49.28% |
| PCLN170728C02227500 | 2017-07-21 3:56PM EDT | 2,227.50 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 4 | 1 | 32.91% |
PutsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN170728P01380000 | 2017-06-23 9:30AM EDT | 1,380.00 | 0.55 | 0.00 | 1.00 | -1.00 | -64.52% | 1 | 2 | 126.27% |
| PCLN170728P01490000 | 2017-06-30 11:57PM EDT | 1,490.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 102.30% |
| PCLN170728P01610000 | 2017-06-12 4:50PM EDT | 1,610.00 | 10.00 | 4.40 | 7.30 | 0.00 | - | 8 | 0 | 115.65% |
| PCLN170728P01630000 | 2017-07-14 3:49PM EDT | 1,630.00 | 0.40 | 0.00 | 4.40 | -2.30 | -85.19% | 1 | 2 | 91.43% |
| PCLN170728P01640000 | 2017-07-21 3:25PM EDT | 1,640.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 39 | 16 | 56.25% |
| PCLN170728P01650000 | 2017-07-21 1:41PM EDT | 1,650.00 | 0.20 | 0.00 | 0.20 | -1.00 | -83.33% | 4 | 11 | 58.30% |
| PCLN170728P01660000 | 2017-07-18 9:36AM EDT | 1,660.00 | 5.10 | 0.00 | 2.30 | 0.00 | - | 4 | 5 | 76.01% |
| PCLN170728P01670000 | 2017-07-07 3:59PM EDT | 1,670.00 | 2.67 | 0.00 | 3.20 | -0.05 | -1.84% | 8 | 1 | 77.80% |
| PCLN170728P01680000 | 2017-07-12 2:17PM EDT | 1,680.00 | 0.61 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 79.75% |
| PCLN170728P01690000 | 2017-07-17 9:33AM EDT | 1,690.00 | 5.01 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 70.04% |
| PCLN170728P01700000 | 2017-07-20 1:40PM EDT | 1,700.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 20 | 46 | 51.03% |
| PCLN170728P01710000 | 2017-07-14 11:02AM EDT | 1,710.00 | 0.55 | 0.35 | 4.40 | -2.10 | -79.25% | 10 | 16 | 73.83% |
| PCLN170728P01720000 | 2017-07-11 11:25AM EDT | 1,720.00 | 1.97 | 0.00 | 4.40 | 0.00 | - | 11 | 33 | 70.51% |
| PCLN170728P01730000 | 2017-07-11 10:35AM EDT | 1,730.00 | 1.81 | 0.00 | 2.05 | 0.00 | - | 1 | 16 | 60.01% |
| PCLN170728P01740000 | 2017-07-11 2:43PM EDT | 1,740.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 1 | 36 | 56.78% |
| PCLN170728P01750000 | 2017-07-18 12:44PM EDT | 1,750.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 35 | 50.29% |
| PCLN170728P01760000 | 2017-07-18 12:44PM EDT | 1,760.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 3 | 24 | 55.32% |
| PCLN170728P01770000 | 2017-07-14 3:55PM EDT | 1,770.00 | 0.98 | 0.00 | 1.95 | -0.50 | -33.78% | 1 | 19 | 51.27% |
| PCLN170728P01775000 | 2017-07-21 11:53PM EDT | 1,775.00 | 0.55 | 0.00 | 3.40 | 0.00 | - | 4 | 4 | 55.19% |
| PCLN170728P01780000 | 2017-07-13 1:22PM EDT | 1,780.00 | 1.66 | 0.00 | 2.80 | 0.00 | - | 1 | 25 | 52.26% |
| PCLN170728P01790000 | 2017-07-21 3:15PM EDT | 1,790.00 | 0.14 | 0.05 | 0.50 | -1.12 | -88.89% | 10 | 70 | 42.65% |
| PCLN170728P01800000 | 2017-07-19 3:27PM EDT | 1,800.00 | 0.74 | 0.05 | 0.50 | 0.00 | - | 4 | 114 | 40.75% |
| PCLN170728P01802500 | 2017-07-11 11:26AM EDT | 1,802.50 | 4.61 | 0.00 | 3.00 | 0.00 | - | 50 | 61 | 54.98% |
| PCLN170728P01805000 | 2017-06-22 6:03PM EDT | 1,805.00 | 18.67 | 17.60 | 20.30 | 0.00 | - | 2 | 3 | 91.15% |
| PCLN170728P01807500 | 2017-06-22 6:03PM EDT | 1,807.50 | 19.23 | 18.30 | 20.40 | 0.00 | - | 2 | 2 | 91.02% |
| PCLN170728P01810000 | 2017-07-20 3:31PM EDT | 1,810.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 4 | 34 | 55.02% |
| PCLN170728P01812500 | 2017-07-14 3:42PM EDT | 1,812.50 | 1.33 | 0.00 | 2.55 | -15.17 | -91.94% | 6 | 0 | 50.81% |
| PCLN170728P01815000 | 2017-07-14 12:04PM EDT | 1,815.00 | 1.20 | 0.00 | 3.20 | -1.07 | -47.14% | 1 | 15 | 52.72% |
| PCLN170728P01817500 | 2017-06-22 6:03PM EDT | 1,817.50 | 28.10 | 20.90 | 22.90 | 0.00 | - | 1 | 1 | 91.95% |
| PCLN170728P01820000 | 2017-07-20 2:35PM EDT | 1,820.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 53 | 36.94% |
| PCLN170728P01822500 | 2017-07-14 11:58PM EDT | 1,822.50 | 5.65 | 0.05 | 3.50 | 0.00 | - | 10 | 10 | 51.94% |
| PCLN170728P01825000 | 2017-07-17 3:52PM EDT | 1,825.00 | 1.65 | 0.10 | 2.55 | 0.00 | - | 1 | 4 | 47.86% |
| PCLN170728P01827500 | 2017-07-07 11:46PM EDT | 1,827.50 | 21.71 | 4.40 | 8.50 | 0.00 | - | 5 | 5 | 59.11% |
| PCLN170728P01830000 | 2017-07-17 12:14PM EDT | 1,830.00 | 2.10 | 0.10 | 2.40 | 0.00 | - | 3 | 26 | 46.09% |
| PCLN170728P01832500 | 2017-07-17 9:32AM EDT | 1,832.50 | 2.20 | 0.00 | 2.55 | 0.00 | - | 3 | 8 | 46.10% |
| PCLN170728P01835000 | 2017-07-21 9:51AM EDT | 1,835.00 | 1.40 | 0.00 | 2.45 | 0.10 | 7.69% | 3 | 15 | 45.12% |
| PCLN170728P01837500 | 2017-07-17 3:52PM EDT | 1,837.50 | 1.65 | 0.00 | 1.30 | 0.00 | - | 3 | 15 | 39.31% |
| PCLN170728P01840000 | 2017-07-19 3:27PM EDT | 1,840.00 | 0.94 | 0.00 | 2.55 | 0.00 | - | 14 | 46 | 44.33% |
| PCLN170728P01842500 | 2017-07-17 3:51PM EDT | 1,842.50 | 2.80 | 0.00 | 1.20 | 0.00 | - | 16 | 15 | 37.67% |
| PCLN170728P01845000 | 2017-07-21 9:51AM EDT | 1,845.00 | 1.75 | 0.00 | 2.60 | 1.34 | 326.83% | 3 | 14 | 43.34% |
| PCLN170728P01847500 | 2017-07-20 10:53AM EDT | 1,847.50 | 0.46 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 42.92% |
| PCLN170728P01850000 | 2017-07-21 3:40PM EDT | 1,850.00 | 0.50 | 0.00 | 1.25 | 0.08 | 19.05% | 10 | 72 | 36.35% |
| PCLN170728P01852500 | 2017-07-18 1:43PM EDT | 1,852.50 | 1.00 | 0.00 | 1.20 | 0.00 | - | 3 | 21 | 35.55% |
| PCLN170728P01855000 | 2017-07-19 3:51PM EDT | 1,855.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 4 | 25 | 35.28% |
| PCLN170728P01857500 | 2017-07-19 9:34AM EDT | 1,857.50 | 0.80 | 0.00 | 1.70 | 0.00 | - | 10 | 21 | 36.87% |
| PCLN170728P01860000 | 2017-07-21 3:49PM EDT | 1,860.00 | 0.46 | 0.20 | 0.70 | -0.46 | -50.00% | 12 | 67 | 30.90% |
| PCLN170728P01862500 | 2017-07-17 3:52PM EDT | 1,862.50 | 3.00 | 0.00 | 1.30 | 0.00 | - | 4 | 15 | 33.91% |
| PCLN170728P01865000 | 2017-07-18 1:54PM EDT | 1,865.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 15 | 22 | 33.62% |
| PCLN170728P01867500 | 2017-07-19 9:34AM EDT | 1,867.50 | 1.04 | 0.00 | 2.80 | 0.00 | - | 10 | 14 | 38.62% |
| PCLN170728P01870000 | 2017-07-21 3:49PM EDT | 1,870.00 | 0.55 | 0.25 | 0.60 | -0.35 | -38.89% | 6 | 60 | 28.17% |
| PCLN170728P01872500 | 2017-07-21 1:26PM EDT | 1,872.50 | 0.50 | 0.20 | 2.90 | -1.50 | -75.00% | 1 | 14 | 37.72% |
| PCLN170728P01875000 | 2017-07-21 3:41PM EDT | 1,875.00 | 0.84 | 0.00 | 1.45 | 0.09 | 12.00% | 2 | 29 | 31.89% |
| PCLN170728P01877500 | 2017-07-17 3:51PM EDT | 1,877.50 | 4.30 | 0.00 | 1.45 | 0.00 | - | 3 | 8 | 31.32% |
| PCLN170728P01880000 | 2017-07-20 3:15PM EDT | 1,880.00 | 0.80 | 0.35 | 1.15 | 0.00 | - | 3 | 39 | 29.41% |
| PCLN170728P01882500 | 2017-07-20 9:32AM EDT | 1,882.50 | 1.13 | 0.00 | 1.55 | 0.00 | - | 1 | 18 | 30.63% |
| PCLN170728P01885000 | 2017-07-21 2:15PM EDT | 1,885.00 | 0.66 | 0.40 | 1.20 | -1.24 | -65.26% | 6 | 28 | 28.57% |
| PCLN170728P01887500 | 2017-07-20 9:32AM EDT | 1,887.50 | 1.28 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 34.88% |
| PCLN170728P01890000 | 2017-07-21 3:59PM EDT | 1,890.00 | 1.02 | 0.80 | 1.30 | 0.07 | 7.37% | 41 | 94 | 27.92% |
| PCLN170728P01892500 | 2017-07-19 2:01PM EDT | 1,892.50 | 1.69 | 0.00 | 3.30 | 0.00 | - | 20 | 25 | 33.89% |
| PCLN170728P01895000 | 2017-07-21 12:09PM EDT | 1,895.00 | 1.00 | 0.15 | 3.30 | -0.29 | -22.48% | 1 | 34 | 33.25% |
| PCLN170728P01897500 | 2017-06-12 3:21PM EDT | 1,897.50 | 100.55 | 94.00 | 101.00 | 21.04 | 26.46% | 2 | 2 | 155.27% |
| PCLN170728P01900000 | 2017-07-21 3:58PM EDT | 1,900.00 | 1.20 | 0.80 | 1.20 | 0.00 | - | 77 | 186 | 25.29% |
| PCLN170728P01902500 | 2017-07-21 11:53PM EDT | 1,902.50 | 1.95 | 0.15 | 2.15 | 0.00 | - | 1 | 6 | 28.13% |
| PCLN170728P01905000 | 2017-07-21 3:58PM EDT | 1,905.00 | 1.01 | 0.50 | 2.05 | -1.37 | -57.56% | 27 | 14 | 27.22% |
| PCLN170728P01907500 | 2017-07-21 3:17PM EDT | 1,907.50 | 1.42 | 0.50 | 2.00 | -3.29 | -69.85% | 16 | 27 | 26.47% |
| PCLN170728P01910000 | 2017-07-21 3:56PM EDT | 1,910.00 | 1.60 | 0.95 | 1.85 | -0.07 | -4.19% | 11 | 54 | 25.40% |
| PCLN170728P01912500 | 2017-07-21 3:17PM EDT | 1,912.50 | 1.61 | 0.30 | 2.40 | -7.59 | -82.50% | 13 | 19 | 26.43% |
| PCLN170728P01915000 | 2017-07-21 3:58PM EDT | 1,915.00 | 1.84 | 1.25 | 2.10 | -1.13 | -38.05% | 39 | 31 | 24.96% |
| PCLN170728P01917500 | 2017-07-21 2:56PM EDT | 1,917.50 | 1.87 | 0.35 | 2.65 | -1.98 | -51.43% | 2 | 3 | 25.85% |
| PCLN170728P01920000 | 2017-07-21 3:39PM EDT | 1,920.00 | 2.27 | 1.65 | 2.30 | -0.03 | -1.30% | 42 | 69 | 24.30% |
| PCLN170728P01922500 | 2017-07-21 11:53AM EDT | 1,922.50 | 1.90 | 0.55 | 4.30 | -1.54 | -44.77% | 10 | 31 | 28.28% |
| PCLN170728P01925000 | 2017-07-21 3:57PM EDT | 1,925.00 | 2.20 | 2.10 | 2.50 | -0.49 | -18.22% | 187 | 134 | 23.57% |
| PCLN170728P01927500 | 2017-07-21 3:19PM EDT | 1,927.50 | 2.83 | 1.20 | 3.30 | -1.14 | -28.72% | 8 | 4 | 24.80% |
| PCLN170728P01930000 | 2017-07-21 3:49PM EDT | 1,930.00 | 2.60 | 2.10 | 4.30 | -0.60 | -18.75% | 45 | 115 | 26.18% |
| PCLN170728P01932500 | 2017-07-21 11:53PM EDT | 1,932.50 | 2.40 | 1.50 | 3.90 | 0.00 | - | 1 | 3 | 24.70% |
| PCLN170728P01935000 | 2017-07-21 3:57PM EDT | 1,935.00 | 3.00 | 2.55 | 3.40 | -0.10 | -3.23% | 85 | 90 | 22.99% |
| PCLN170728P01937500 | 2017-07-21 3:24PM EDT | 1,937.50 | 3.70 | 2.85 | 4.10 | -0.40 | -9.76% | 3 | 10 | 23.69% |
| PCLN170728P01940000 | 2017-07-21 3:59PM EDT | 1,940.00 | 3.57 | 3.00 | 4.00 | -0.13 | -3.51% | 115 | 104 | 22.79% |
| PCLN170728P01942500 | 2017-07-21 11:53PM EDT | 1,942.50 | 2.90 | 3.40 | 4.50 | 0.00 | - | 6 | 28 | 22.98% |
| PCLN170728P01945000 | 2017-07-21 3:48PM EDT | 1,945.00 | 4.40 | 3.60 | 4.70 | 0.48 | 12.24% | 80 | 36 | 22.60% |
| PCLN170728P01947500 | 2017-07-21 3:59PM EDT | 1,947.50 | 4.60 | 3.90 | 5.30 | -7.60 | -62.30% | 10 | 7 | 22.85% |
| PCLN170728P01950000 | 2017-07-21 3:59PM EDT | 1,950.00 | 5.00 | 4.40 | 5.20 | -0.50 | -9.09% | 113 | 77 | 21.92% |
| PCLN170728P01952500 | 2017-07-21 12:55PM EDT | 1,952.50 | 4.51 | 4.70 | 6.00 | -1.09 | -19.46% | 27 | 7 | 22.38% |
| PCLN170728P01955000 | 2017-07-21 11:53PM EDT | 1,955.00 | 5.40 | 5.20 | 6.50 | 0.00 | - | 8 | 37 | 22.32% |
| PCLN170728P01957500 | 2017-07-21 2:26PM EDT | 1,957.50 | 6.80 | 5.60 | 6.90 | 0.80 | 13.33% | 11 | 3 | 22.07% |
| PCLN170728P01960000 | 2017-07-21 2:26PM EDT | 1,960.00 | 7.20 | 6.40 | 7.10 | 1.08 | 17.65% | 28 | 85 | 21.51% |
| PCLN170728P01962500 | 2017-07-21 11:53PM EDT | 1,962.50 | 7.27 | 6.70 | 7.70 | 0.00 | - | 13 | 21 | 21.46% |
| PCLN170728P01965000 | 2017-07-21 3:57PM EDT | 1,965.00 | 7.69 | 7.50 | 8.40 | -0.61 | -7.35% | 30 | 15 | 21.50% |
| PCLN170728P01967500 | 2017-07-21 11:53PM EDT | 1,967.50 | 9.13 | 7.40 | 8.90 | 0.00 | - | 12 | 6 | 21.22% |
| PCLN170728P01970000 | 2017-07-21 3:47PM EDT | 1,970.00 | 9.62 | 8.70 | 9.70 | 0.37 | 4.00% | 79 | 141 | 21.28% |
| PCLN170728P01972500 | 2017-07-21 11:53PM EDT | 1,972.50 | 10.45 | 9.40 | 10.40 | 0.00 | - | 13 | 4 | 21.16% |
| PCLN170728P01975000 | 2017-07-21 11:53PM EDT | 1,975.00 | 10.30 | 10.10 | 11.10 | 0.00 | - | 64 | 103 | 20.98% |
| PCLN170728P01977500 | 2017-07-21 11:53PM EDT | 1,977.50 | 11.70 | 10.90 | 11.80 | 0.00 | - | 12 | 13 | 20.77% |
| PCLN170728P01980000 | 2017-07-21 11:53PM EDT | 1,980.00 | 11.95 | 11.70 | 12.80 | 0.00 | - | 57 | 64 | 20.84% |
| PCLN170728P01982500 | 2017-07-21 11:53PM EDT | 1,982.50 | 13.00 | 12.50 | 13.80 | 0.00 | - | 16 | 27 | 20.86% |
| PCLN170728P01985000 | 2017-07-21 11:53PM EDT | 1,985.00 | 13.00 | 14.00 | 14.70 | 0.00 | - | 246 | 10 | 20.71% |
| PCLN170728P01987500 | 2017-07-21 11:53PM EDT | 1,987.50 | 14.65 | 14.40 | 16.00 | 0.00 | - | 4 | 11 | 20.95% |
| PCLN170728P01990000 | 2017-07-21 11:53PM EDT | 1,990.00 | 15.35 | 15.40 | 16.80 | 0.00 | - | 41 | 40 | 20.58% |
| PCLN170728P01992500 | 2017-07-21 11:53PM EDT | 1,992.50 | 16.56 | 16.40 | 17.90 | 0.00 | - | 8 | 9 | 20.49% |
| PCLN170728P01995000 | 2017-07-21 11:53PM EDT | 1,995.00 | 18.20 | 16.90 | 19.10 | 0.00 | - | 71 | 27 | 20.45% |
| PCLN170728P01997500 | 2017-07-21 11:53PM EDT | 1,997.50 | 18.95 | 18.60 | 20.40 | 0.00 | - | 18 | 7 | 20.46% |
| PCLN170728P02000000 | 2017-07-21 3:48PM EDT | 2,000.00 | 21.00 | 19.80 | 21.50 | -0.27 | -1.27% | 95 | 78 | 20.20% |
| PCLN170728P02002500 | 2017-07-21 11:53PM EDT | 2,002.50 | 22.50 | 21.00 | 23.00 | 0.00 | - | 5 | 6 | 20.31% |
| PCLN170728P02005000 | 2017-07-21 11:53PM EDT | 2,005.00 | 23.70 | 22.80 | 24.40 | 0.00 | - | 20 | 13 | 20.26% |
| PCLN170728P02007500 | 2017-07-21 11:53PM EDT | 2,007.50 | 24.00 | 23.70 | 26.00 | 0.00 | - | 25 | 0 | 20.37% |
| PCLN170728P02010000 | 2017-07-21 12:14PM EDT | 2,010.00 | 25.60 | 25.10 | 27.70 | -1.30 | -4.83% | 43 | 39 | 20.55% |
| PCLN170728P02012500 | 2017-07-21 11:53PM EDT | 2,012.50 | 27.50 | 27.10 | 29.30 | 0.00 | - | 3 | 0 | 20.55% |
| PCLN170728P02015000 | 2017-07-21 11:53PM EDT | 2,015.00 | 26.60 | 28.30 | 31.00 | 0.00 | - | 4 | 6 | 20.62% |
| PCLN170728P02017500 | 2017-07-21 11:53PM EDT | 2,017.50 | 36.70 | 29.00 | 32.90 | 0.00 | - | 1 | 2 | 20.87% |
| PCLN170728P02020000 | 2017-07-21 11:53PM EDT | 2,020.00 | 31.30 | 30.50 | 35.50 | 0.00 | - | 1 | 1 | 21.93% |
| PCLN170728P02022500 | 2017-07-21 11:53PM EDT | 2,022.50 | 35.29 | 32.50 | 37.30 | 0.00 | - | 1 | 1 | 21.99% |
| PCLN170728P02040000 | 2017-07-21 3:51PM EDT | 2,040.00 | 49.00 | 46.00 | 51.00 | 2.00 | 4.26% | 3 | 2 | 22.56% |
| PCLN170728P02045000 | 2017-07-21 11:54PM EDT | 2,045.00 | 50.20 | 50.00 | 55.00 | 0.00 | - | 20 | 0 | 22.42% |
| PCLN170728P02050000 | 2017-07-21 11:54PM EDT | 2,050.00 | 54.50 | 54.50 | 59.50 | 0.00 | - | 20 | 0 | 22.93% |
| PCLN170728P02082500 | 2017-07-21 11:54PM EDT | 2,082.50 | 99.00 | 85.00 | 90.00 | 0.00 | - | 1 | 1 | 26.50% |
| PCLN170728P02100000 | 2017-06-16 11:54PM EDT | 2,100.00 | 293.42 | 295.50 | 300.00 | 0.00 | - | 2 | 0 | 253.67% |
