CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN170825C01470000 | 2017-07-31 5:21PM EDT | 1,470.00 | 546.80 | 558.00 | 563.00 | 0.00 | - | 1 | 0 | 494.80% |
| PCLN170825C01500000 | 2017-08-17 12:20PM EDT | 1,500.00 | 325.02 | 308.50 | 313.50 | 0.00 | - | 3 | 4 | 117.06% |
| PCLN170825C01600000 | 2017-08-18 11:58PM EDT | 1,600.00 | 206.50 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 84.59% |
| PCLN170825C01640000 | 2017-07-21 11:51PM EDT | 1,640.00 | 340.00 | 357.50 | 362.50 | 0.00 | - | 1 | 1 | 340.55% |
| PCLN170825C01660000 | 2017-08-11 5:08PM EDT | 1,660.00 | 193.50 | 194.50 | 199.50 | 0.00 | - | 1 | 0 | 139.22% |
| PCLN170825C01690000 | 2017-08-11 5:08PM EDT | 1,690.00 | 337.00 | 165.00 | 170.00 | 0.00 | - | 1 | 1 | 125.52% |
| PCLN170825C01700000 | 2017-08-18 2:29PM EDT | 1,700.00 | 114.25 | 109.50 | 114.50 | -5.55 | -4.63% | 1 | 5 | 53.46% |
| PCLN170825C01720000 | 2017-08-18 11:58PM EDT | 1,720.00 | 96.00 | 81.10 | 84.30 | +3.00 | +3.23% | 3 | 20 | 30.16% |
| PCLN170825C01730000 | 2017-08-18 9:49AM EDT | 1,730.00 | 82.09 | 80.50 | 85.50 | -192.91 | -70.15% | 1 | 2 | 48.46% |
| PCLN170825C01740000 | 2017-08-21 5:29PM EDT | 1,740.00 | 70.70 | 61.50 | 66.00 | 0.00 | - | 10 | 0 | 28.33% |
| PCLN170825C01745000 | 2017-08-21 5:29PM EDT | 1,745.00 | 66.00 | 56.50 | 61.50 | 0.00 | - | 10 | 0 | 27.74% |
| PCLN170825C01750000 | 2017-08-21 5:29PM EDT | 1,750.00 | 54.50 | 52.90 | 55.50 | 0.00 | - | 20 | 0 | 24.12% |
| PCLN170825C01755000 | 2017-08-21 5:29PM EDT | 1,755.00 | 55.83 | 48.00 | 52.50 | 0.00 | - | 10 | 0 | 26.20% |
| PCLN170825C01757500 | 2017-08-18 11:58PM EDT | 1,757.50 | 97.70 | 55.00 | 59.50 | 0.00 | - | 2 | 0 | 39.59% |
| PCLN170825C01765000 | 2017-08-21 1:28PM EDT | 1,765.00 | 40.00 | 39.70 | 42.00 | -17.20 | -30.07% | 2 | 1 | 21.83% |
| PCLN170825C01770000 | 2017-08-21 12:02PM EDT | 1,770.00 | 43.00 | 35.50 | 37.70 | -2.00 | -4.44% | 5 | 5 | 21.13% |
| PCLN170825C01772500 | 2017-08-21 5:29PM EDT | 1,772.50 | 32.23 | 32.70 | 36.10 | 0.00 | - | 10 | 0 | 21.53% |
| PCLN170825C01775000 | 2017-08-21 5:29PM EDT | 1,775.00 | 33.10 | 31.50 | 33.60 | 0.00 | - | 12 | 0 | 20.55% |
| PCLN170825C01780000 | 2017-08-21 3:19PM EDT | 1,780.00 | 26.50 | 27.70 | 29.60 | -12.60 | -32.23% | 9 | 2 | 19.93% |
| PCLN170825C01785000 | 2017-08-21 3:19PM EDT | 1,785.00 | 19.90 | 24.20 | 25.80 | -14.30 | -41.81% | 11 | 3 | 19.35% |
| PCLN170825C01787500 | 2017-08-21 5:29PM EDT | 1,787.50 | 21.30 | 22.50 | 24.00 | 0.00 | - | 3 | 0 | 19.10% |
| PCLN170825C01790000 | 2017-08-21 3:33PM EDT | 1,790.00 | 20.00 | 20.80 | 22.30 | -11.79 | -37.09% | 34 | 1 | 18.92% |
| PCLN170825C01792500 | 2017-08-21 5:29PM EDT | 1,792.50 | 17.70 | 19.30 | 20.50 | 0.00 | - | 7 | 0 | 18.55% |
| PCLN170825C01795000 | 2017-08-21 3:50PM EDT | 1,795.00 | 18.50 | 17.70 | 19.10 | -8.41 | -31.25% | 62 | 2 | 18.59% |
| PCLN170825C01797500 | 2017-08-21 3:50PM EDT | 1,797.50 | 16.43 | 16.30 | 17.50 | -9.42 | -36.44% | 24 | 1 | 18.32% |
| PCLN170825C01800000 | 2017-08-21 3:59PM EDT | 1,800.00 | 16.00 | 14.90 | 16.10 | -9.13 | -36.33% | 158 | 68 | 18.22% |
| PCLN170825C01802500 | 2017-08-21 3:50PM EDT | 1,802.50 | 14.00 | 13.30 | 14.70 | -9.00 | -39.13% | 8 | 3 | 18.03% |
| PCLN170825C01805000 | 2017-08-21 3:50PM EDT | 1,805.00 | 12.20 | 12.40 | 13.40 | -7.90 | -39.30% | 104 | 4 | 17.89% |
| PCLN170825C01807500 | 2017-08-21 3:23PM EDT | 1,807.50 | 9.47 | 11.20 | 12.20 | -9.53 | -50.16% | 14 | 3 | 17.79% |
| PCLN170825C01810000 | 2017-08-21 3:59PM EDT | 1,810.00 | 10.50 | 10.10 | 11.10 | -7.30 | -41.01% | 282 | 30 | 17.73% |
| PCLN170825C01812500 | 2017-08-21 3:57PM EDT | 1,812.50 | 9.80 | 9.10 | 10.00 | -7.01 | -41.70% | 89 | 22 | 17.59% |
| PCLN170825C01815000 | 2017-08-21 3:59PM EDT | 1,815.00 | 8.60 | 8.10 | 9.00 | -6.80 | -44.16% | 278 | 236 | 17.48% |
| PCLN170825C01817500 | 2017-08-21 3:51PM EDT | 1,817.50 | 8.00 | 7.20 | 8.10 | -6.40 | -44.44% | 17 | 4 | 17.43% |
| PCLN170825C01820000 | 2017-08-21 3:57PM EDT | 1,820.00 | 7.20 | 6.50 | 7.30 | -5.80 | -44.62% | 284 | 102 | 17.42% |
| PCLN170825C01822500 | 2017-08-21 3:50PM EDT | 1,822.50 | 6.00 | 5.70 | 6.50 | -5.10 | -45.95% | 19 | 11 | 17.32% |
| PCLN170825C01825000 | 2017-08-21 3:38PM EDT | 1,825.00 | 5.12 | 5.10 | 5.80 | -5.38 | -51.24% | 65 | 68 | 17.29% |
| PCLN170825C01827500 | 2017-08-21 3:20PM EDT | 1,827.50 | 3.40 | 4.50 | 5.20 | -5.90 | -63.44% | 67 | 11 | 17.31% |
| PCLN170825C01830000 | 2017-08-21 3:57PM EDT | 1,830.00 | 4.50 | 3.70 | 4.60 | -4.70 | -51.09% | 321 | 104 | 17.26% |
| PCLN170825C01832500 | 2017-08-21 3:57PM EDT | 1,832.50 | 3.85 | 3.50 | 4.10 | -12.15 | -75.94% | 20 | 17 | 17.29% |
| PCLN170825C01835000 | 2017-08-21 3:52PM EDT | 1,835.00 | 3.57 | 3.00 | 3.60 | -3.63 | -50.42% | 67 | 28 | 17.23% |
| PCLN170825C01837500 | 2017-08-21 3:58PM EDT | 1,837.50 | 3.10 | 2.70 | 3.20 | -4.20 | -57.53% | 17 | 3 | 17.28% |
| PCLN170825C01840000 | 2017-08-21 3:59PM EDT | 1,840.00 | 2.70 | 2.35 | 2.75 | -2.90 | -51.79% | 247 | 128 | 17.14% |
| PCLN170825C01842500 | 2017-08-21 3:59PM EDT | 1,842.50 | 2.40 | 2.05 | 2.50 | -3.05 | -55.96% | 24 | 16 | 17.34% |
| PCLN170825C01845000 | 2017-08-21 3:57PM EDT | 1,845.00 | 2.00 | 1.75 | 2.20 | -2.35 | -54.02% | 80 | 31 | 17.37% |
| PCLN170825C01847500 | 2017-08-21 3:29PM EDT | 1,847.50 | 1.60 | 1.50 | 1.95 | -3.70 | -69.81% | 14 | 13 | 17.44% |
| PCLN170825C01850000 | 2017-08-21 3:59PM EDT | 1,850.00 | 1.70 | 1.30 | 1.75 | -2.00 | -54.05% | 247 | 202 | 17.59% |
| PCLN170825C01852500 | 2017-08-21 3:50PM EDT | 1,852.50 | 1.41 | 1.10 | 1.55 | -3.41 | -70.75% | 32 | 6 | 17.67% |
| PCLN170825C01855000 | 2017-08-21 3:46PM EDT | 1,855.00 | 1.21 | 0.95 | 1.35 | -1.98 | -62.07% | 96 | 95 | 17.69% |
| PCLN170825C01857500 | 2017-08-21 3:55PM EDT | 1,857.50 | 1.05 | 0.80 | 1.20 | -1.61 | -60.53% | 23 | 19 | 17.80% |
| PCLN170825C01860000 | 2017-08-21 3:51PM EDT | 1,860.00 | 0.98 | 0.70 | 1.05 | -1.12 | -53.33% | 189 | 158 | 17.85% |
| PCLN170825C01862500 | 2017-08-21 3:55PM EDT | 1,862.50 | 0.85 | 0.55 | 0.95 | -1.90 | -69.09% | 3 | 28 | 18.04% |
| PCLN170825C01865000 | 2017-08-21 3:42PM EDT | 1,865.00 | 0.60 | 0.50 | 0.80 | -1.40 | -70.00% | 112 | 38 | 17.96% |
| PCLN170825C01867500 | 2017-08-21 12:55PM EDT | 1,867.50 | 0.98 | 0.40 | 0.75 | -0.87 | -47.03% | 9 | 29 | 18.27% |
| PCLN170825C01870000 | 2017-08-21 3:51PM EDT | 1,870.00 | 0.63 | 0.35 | 0.70 | -0.67 | -51.54% | 342 | 190 | 18.56% |
| PCLN170825C01872500 | 2017-08-21 2:55PM EDT | 1,872.50 | 0.30 | 0.25 | 0.60 | -5.50 | -94.83% | 169 | 4 | 18.56% |
| PCLN170825C01875000 | 2017-08-21 1:04PM EDT | 1,875.00 | 0.48 | 0.20 | 0.70 | -0.82 | -63.08% | 34 | 125 | 19.63% |
| PCLN170825C01877500 | 2017-08-21 9:54AM EDT | 1,877.50 | 0.90 | 0.15 | 0.60 | -1.90 | -67.86% | 3 | 46 | 19.59% |
| PCLN170825C01880000 | 2017-08-21 3:33PM EDT | 1,880.00 | 0.53 | 0.15 | 0.45 | -0.42 | -44.21% | 31 | 215 | 19.12% |
| PCLN170825C01882500 | 2017-08-21 3:29PM EDT | 1,882.50 | 0.30 | 0.10 | 0.45 | -1.30 | -81.25% | 5 | 18 | 19.62% |
| PCLN170825C01885000 | 2017-08-21 3:33PM EDT | 1,885.00 | 0.42 | 0.05 | 0.40 | -0.43 | -50.59% | 7 | 39 | 19.73% |
| PCLN170825C01887500 | 2017-08-21 1:37PM EDT | 1,887.50 | 0.30 | 0.10 | 0.50 | -0.83 | -73.45% | 3 | 7 | 20.96% |
| PCLN170825C01890000 | 2017-08-21 11:11AM EDT | 1,890.00 | 0.38 | 0.00 | 0.60 | -0.50 | -56.82% | 10 | 61 | 22.13% |
| PCLN170825C01892500 | 2017-08-21 9:42AM EDT | 1,892.50 | 0.71 | 0.05 | 0.50 | +0.09 | +14.52% | 3 | 14 | 21.94% |
| PCLN170825C01895000 | 2017-08-18 1:45PM EDT | 1,895.00 | 0.45 | 0.00 | 1.20 | -0.83 | -64.84% | 5 | 39 | 26.33% |
| PCLN170825C01897500 | 2017-08-18 11:58PM EDT | 1,897.50 | 0.53 | 0.20 | 0.85 | 0.00 | - | 3 | 0 | 25.14% |
| PCLN170825C01900000 | 2017-08-21 3:12PM EDT | 1,900.00 | 0.15 | 0.15 | 0.25 | -0.25 | -62.50% | 23 | 136 | 21.05% |
| PCLN170825C01905000 | 2017-08-21 10:51AM EDT | 1,905.00 | 0.21 | 0.00 | 0.45 | -1.79 | -89.50% | 17 | 42 | 23.95% |
| PCLN170825C01907500 | 2017-08-18 11:58PM EDT | 1,907.50 | 2.00 | 0.00 | 1.05 | 0.00 | - | 1 | 34 | 28.27% |
| PCLN170825C01910000 | 2017-08-21 10:38AM EDT | 1,910.00 | 0.05 | 0.00 | 0.35 | -0.67 | -93.06% | 1 | 40 | 23.95% |
| PCLN170825C01912500 | 2017-08-17 10:21AM EDT | 1,912.50 | 1.34 | 0.00 | 0.80 | 0.00 | - | 1 | 16 | 27.89% |
| PCLN170825C01915000 | 2017-08-21 3:26PM EDT | 1,915.00 | 0.21 | 0.00 | 0.20 | -0.41 | -66.13% | 10 | 48 | 23.00% |
| PCLN170825C01917500 | 2017-08-11 5:08PM EDT | 1,917.50 | 18.84 | 3.70 | 7.80 | 0.00 | - | 2 | 2 | 49.64% |
| PCLN170825C01920000 | 2017-08-21 2:54PM EDT | 1,920.00 | 0.17 | 0.00 | 0.25 | -0.26 | -60.47% | 6 | 70 | 24.56% |
| PCLN170825C01922500 | 2017-08-11 5:08PM EDT | 1,922.50 | 5.00 | 2.90 | 7.00 | 0.00 | - | 1 | 1 | 49.32% |
| PCLN170825C01925000 | 2017-08-21 3:18PM EDT | 1,925.00 | 0.10 | 0.00 | 0.30 | -0.48 | -82.76% | 6 | 14 | 26.07% |
| PCLN170825C01930000 | 2017-08-21 3:56PM EDT | 1,930.00 | 0.15 | 0.00 | 0.30 | -0.24 | -61.54% | 1 | 22 | 26.93% |
| PCLN170825C01932500 | 2017-08-18 11:58PM EDT | 1,932.50 | 0.60 | 0.00 | 1.05 | 0.00 | - | 6 | 9 | 33.37% |
| PCLN170825C01935000 | 2017-08-18 10:12AM EDT | 1,935.00 | 0.75 | 0.00 | 1.00 | -2.65 | -77.94% | 2 | 31 | 33.58% |
| PCLN170825C01937500 | 2017-08-18 11:58PM EDT | 1,937.50 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 34.07% |
| PCLN170825C01940000 | 2017-08-18 3:20PM EDT | 1,940.00 | 0.17 | 0.00 | 1.00 | -0.38 | -69.09% | 2 | 15 | 34.57% |
| PCLN170825C01945000 | 2017-08-09 11:50AM EDT | 1,945.00 | 7.72 | 0.10 | 4.50 | 0.00 | - | 20 | 20 | 48.93% |
| PCLN170825C01950000 | 2017-08-18 12:50PM EDT | 1,950.00 | 0.15 | 0.00 | 1.00 | -0.19 | -55.88% | 1 | 24 | 36.51% |
| PCLN170825C01952500 | 2017-08-17 10:23AM EDT | 1,952.50 | 0.52 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 37.00% |
| PCLN170825C01955000 | 2017-08-17 3:46PM EDT | 1,955.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 37.48% |
| PCLN170825C01960000 | 2017-08-14 10:48AM EDT | 1,960.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 38.44% |
| PCLN170825C01962500 | 2017-08-09 10:35AM EDT | 1,962.50 | 5.70 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 52.19% |
| PCLN170825C01970000 | 2017-08-18 11:45AM EDT | 1,970.00 | 0.20 | 0.00 | 1.00 | -1.55 | -88.57% | 4 | 40 | 40.33% |
| PCLN170825C01975000 | 2017-08-11 5:08PM EDT | 1,975.00 | 95.37 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 55.68% |
| PCLN170825C01980000 | 2017-08-17 10:17AM EDT | 1,980.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 42.21% |
| PCLN170825C01982500 | 2017-07-25 1:53PM EDT | 1,982.50 | 82.00 | 78.00 | 83.00 | 0.00 | - | 1 | 1 | 175.22% |
| PCLN170825C01990000 | 2017-08-14 9:54AM EDT | 1,990.00 | 0.72 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 44.07% |
| PCLN170825C01995000 | 2017-07-26 9:48AM EDT | 1,995.00 | 81.00 | 71.00 | 76.00 | 0.00 | - | 1 | 0 | 170.69% |
| PCLN170825C01997500 | 2017-07-28 11:58PM EDT | 1,997.50 | 59.73 | 68.20 | 74.00 | 0.00 | - | 1 | 1 | 168.45% |
| PCLN170825C02000000 | 2017-08-21 10:13AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 1 | 79 | 31.64% |
| PCLN170825C02002500 | 2017-08-11 5:08PM EDT | 2,002.50 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 53.10% |
| PCLN170825C02005000 | 2017-08-18 11:56AM EDT | 2,005.00 | 0.05 | 0.05 | 1.00 | -1.75 | -97.22% | 7 | 3 | 46.80% |
| PCLN170825C02010000 | 2017-08-09 11:39AM EDT | 2,010.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 10 | 12 | 54.83% |
| PCLN170825C02020000 | 2017-08-14 3:35PM EDT | 2,020.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 63 | 49.49% |
| PCLN170825C02022500 | 2017-08-09 10:05AM EDT | 2,022.50 | 2.20 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 51.78% |
| PCLN170825C02030000 | 2017-08-09 12:53PM EDT | 2,030.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 52.97% |
| PCLN170825C02035000 | 2017-08-11 5:08PM EDT | 2,035.00 | 59.80 | 0.00 | 3.30 | 0.00 | - | 9 | 7 | 56.68% |
| PCLN170825C02037500 | 2017-08-16 3:44PM EDT | 2,037.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 3 | 33 | 52.58% |
| PCLN170825C02040000 | 2017-08-15 10:33AM EDT | 2,040.00 | 1.17 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 53.42% |
| PCLN170825C02042500 | 2017-08-11 5:08PM EDT | 2,042.50 | 59.84 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 60.63% |
| PCLN170825C02045000 | 2017-08-11 5:08PM EDT | 2,045.00 | 53.50 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 58.52% |
| PCLN170825C02047500 | 2017-08-11 5:08PM EDT | 2,047.50 | 51.60 | 0.00 | 4.30 | 0.00 | - | 26 | 24 | 61.85% |
| PCLN170825C02050000 | 2017-08-15 10:33AM EDT | 2,050.00 | 1.08 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 54.74% |
| PCLN170825C02055000 | 2017-08-11 5:08PM EDT | 2,055.00 | 49.12 | 0.00 | 4.30 | 0.00 | - | 6 | 5 | 63.27% |
| PCLN170825C02060000 | 2017-08-11 9:30AM EDT | 2,060.00 | 0.53 | 0.00 | 3.80 | -0.23 | -30.26% | 2 | 22 | 62.79% |
| PCLN170825C02065000 | 2017-08-08 1:50PM EDT | 2,065.00 | 48.76 | 0.00 | 4.20 | 0.00 | - | 4 | 5 | 64.86% |
| PCLN170825C02070000 | 2017-08-08 3:57PM EDT | 2,070.00 | 41.05 | 0.00 | 0.35 | 0.00 | - | 31 | 31 | 50.32% |
| PCLN170825C02072500 | 2017-08-11 5:08PM EDT | 2,072.50 | 2.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 66.25% |
| PCLN170825C02075000 | 2017-08-08 11:44AM EDT | 2,075.00 | 42.19 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 66.71% |
| PCLN170825C02080000 | 2017-08-08 3:28PM EDT | 2,080.00 | 38.00 | 0.00 | 4.20 | 0.00 | - | 4 | 13 | 67.63% |
| PCLN170825C02085000 | 2017-08-11 5:08PM EDT | 2,085.00 | 41.10 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 68.54% |
| PCLN170825C02090000 | 2017-08-09 10:05AM EDT | 2,090.00 | 0.85 | 0.00 | 4.20 | 0.00 | - | 4 | 8 | 69.45% |
| PCLN170825C02095000 | 2017-08-08 1:38PM EDT | 2,095.00 | 37.10 | 0.00 | 4.20 | 0.00 | - | 8 | 8 | 70.35% |
| PCLN170825C02100000 | 2017-08-09 10:25AM EDT | 2,100.00 | 1.29 | 0.00 | 4.20 | 0.00 | - | 2 | 14 | 71.25% |
| PCLN170825C02102500 | 2017-08-18 9:41AM EDT | 2,102.50 | 0.20 | 0.00 | 1.00 | -0.40 | -66.67% | 6 | 2 | 57.72% |
| PCLN170825C02107500 | 2017-08-11 5:08PM EDT | 2,107.50 | 32.20 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 72.58% |
| PCLN170825C02110000 | 2017-08-09 10:25AM EDT | 2,110.00 | 1.21 | 0.00 | 4.20 | 0.00 | - | 1 | 21 | 73.03% |
| PCLN170825C02115000 | 2017-08-08 3:27PM EDT | 2,115.00 | 26.52 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 73.93% |
| PCLN170825C02120000 | 2017-08-09 10:10AM EDT | 2,120.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 6 | 13 | 74.80% |
| PCLN170825C02125000 | 2017-08-11 5:08PM EDT | 2,125.00 | 21.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 75.68% |
| PCLN170825C02130000 | 2017-08-11 9:30AM EDT | 2,130.00 | 0.52 | 0.00 | 3.70 | -20.60 | -97.54% | 2 | 15 | 74.93% |
| PCLN170825C02137500 | 2017-08-11 5:08PM EDT | 2,137.50 | 19.60 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 77.86% |
| PCLN170825C02140000 | 2017-08-14 9:41AM EDT | 2,140.00 | 2.25 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 62.94% |
| PCLN170825C02142500 | 2017-08-11 5:08PM EDT | 2,142.50 | 0.93 | 0.00 | 4.20 | 0.00 | - | 5 | 0 | 78.72% |
| PCLN170825C02145000 | 2017-08-16 2:51PM EDT | 2,145.00 | 1.01 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 64.11% |
| PCLN170825C02147500 | 2017-08-11 5:08PM EDT | 2,147.50 | 1.17 | 0.00 | 4.20 | 0.00 | - | 7 | 0 | 79.59% |
| PCLN170825C02150000 | 2017-08-18 12:09PM EDT | 2,150.00 | 0.08 | 0.00 | 0.15 | -1.10 | -93.22% | 1 | 51 | 52.73% |
| PCLN170825C02152500 | 2017-08-11 5:08PM EDT | 2,152.50 | 19.83 | 0.00 | 4.20 | 0.00 | - | 6 | 3 | 80.44% |
| PCLN170825C02155000 | 2017-08-03 3:45PM EDT | 2,155.00 | 11.43 | 9.80 | 13.90 | 0.00 | - | 3 | 3 | 116.48% |
| PCLN170825C02160000 | 2017-08-09 9:30AM EDT | 2,160.00 | 1.26 | 0.00 | 4.20 | 0.00 | - | 1 | 18 | 81.73% |
| PCLN170825C02165000 | 2017-08-11 5:08PM EDT | 2,165.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 10 | 12 | 82.58% |
| PCLN170825C02170000 | 2017-08-09 9:41AM EDT | 2,170.00 | 1.27 | 0.00 | 4.20 | 0.00 | - | 6 | 7 | 83.42% |
| PCLN170825C02175000 | 2017-08-08 9:57AM EDT | 2,175.00 | 10.54 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 84.27% |
| PCLN170825C02180000 | 2017-08-09 9:41AM EDT | 2,180.00 | 1.18 | 0.00 | 4.20 | 0.00 | - | 6 | 10 | 85.11% |
| PCLN170825C02182500 | 2017-08-11 5:08PM EDT | 2,182.50 | 11.39 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 85.52% |
| PCLN170825C02185000 | 2017-08-11 5:08PM EDT | 2,185.00 | 0.70 | 0.00 | 4.20 | 0.00 | - | 10 | 10 | 85.94% |
| PCLN170825C02190000 | 2017-08-10 3:32PM EDT | 2,190.00 | 1.97 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 86.77% |
| PCLN170825C02200000 | 2017-08-17 9:36AM EDT | 2,200.00 | 1.18 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 71.58% |
| PCLN170825C02210000 | 2017-08-18 2:36PM EDT | 2,210.00 | 0.05 | 0.00 | 0.95 | -2.00 | -97.56% | 4 | 12 | 73.00% |
| PCLN170825C02220000 | 2017-08-10 10:38AM EDT | 2,220.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 68.31% |
| PCLN170825C02230000 | 2017-08-17 9:36AM EDT | 2,230.00 | 1.06 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 75.78% |
| PCLN170825C02240000 | 2017-08-01 9:57AM EDT | 2,240.00 | 4.76 | 1.50 | 5.40 | 0.00 | - | 2 | 1 | 103.31% |
| PCLN170825C02250000 | 2017-08-02 10:49AM EDT | 2,250.00 | 2.51 | 1.00 | 5.00 | 0.00 | - | 8 | 2 | 102.44% |
| PCLN170825C02260000 | 2017-08-02 11:49AM EDT | 2,260.00 | 1.95 | 0.20 | 4.50 | 0.00 | - | 7 | 2 | 99.89% |
| PCLN170825C02270000 | 2017-08-17 2:45PM EDT | 2,270.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 81.20% |
| PCLN170825C02280000 | 2017-08-02 9:44AM EDT | 2,280.00 | 1.93 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 101.59% |
| PCLN170825C02290000 | 2017-08-08 3:32PM EDT | 2,290.00 | 2.27 | 0.00 | 2.30 | 0.00 | - | 8 | 5 | 93.97% |
| PCLN170825C02300000 | 2017-08-10 12:24PM EDT | 2,300.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 2 | 8 | 95.41% |
| PCLN170825C02310000 | 2017-08-08 1:45PM EDT | 2,310.00 | 3.20 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 105.81% |
| PCLN170825C02320000 | 2017-08-07 3:58PM EDT | 2,320.00 | 0.96 | 0.00 | 2.00 | -0.59 | -38.06% | 2 | 3 | 96.41% |
| PCLN170825C02330000 | 2017-07-28 11:58PM EDT | 2,330.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 105.85% |
| PCLN170825C02340000 | 2017-07-28 11:58PM EDT | 2,340.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 106.38% |
| PCLN170825C02350000 | 2017-08-08 3:03PM EDT | 2,350.00 | 1.23 | 0.00 | 2.30 | 0.00 | - | 13 | 13 | 102.47% |
| PCLN170825C02360000 | 2017-07-28 11:58PM EDT | 2,360.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 107.52% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN170825P01460000 | 2017-08-21 3:56PM EDT | 1,460.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 1 | 60.55% |
| PCLN170825P01470000 | 2017-08-21 5:17PM EDT | 1,470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 58.79% |
| PCLN170825P01490000 | 2017-08-21 5:17PM EDT | 1,490.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 34 | 0 | 57.23% |
| PCLN170825P01500000 | 2017-08-21 3:49PM EDT | 1,500.00 | 0.10 | 0.00 | 0.10 | -1.30 | -92.86% | 192 | 1 | 53.32% |
| PCLN170825P01540000 | 2017-08-21 5:17PM EDT | 1,540.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 160 | 0 | 50.68% |
| PCLN170825P01580000 | 2017-07-21 11:54PM EDT | 1,580.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 60.93% |
| PCLN170825P01590000 | 2017-08-17 10:28AM EDT | 1,590.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 51.10% |
| PCLN170825P01600000 | 2017-08-17 12:16PM EDT | 1,600.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 5 | 15 | 51.98% |
| PCLN170825P01610000 | 2017-07-18 9:30AM EDT | 1,610.00 | 3.27 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 54.48% |
| PCLN170825P01620000 | 2017-07-21 3:47PM EDT | 1,620.00 | 1.64 | 0.00 | 3.50 | -3.30 | -66.80% | 1 | 1 | 52.28% |
| PCLN170825P01630000 | 2017-08-21 3:15PM EDT | 1,630.00 | 0.30 | 0.00 | 0.55 | -1.95 | -86.67% | 3 | 4 | 40.97% |
| PCLN170825P01640000 | 2017-08-10 3:13PM EDT | 1,640.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 12 | 18 | 56.23% |
| PCLN170825P01650000 | 2017-08-21 3:13PM EDT | 1,650.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 31 | 4 | 36.65% |
| PCLN170825P01660000 | 2017-07-14 11:58PM EDT | 1,660.00 | 4.62 | 2.60 | 5.70 | 0.00 | - | 4 | 2 | 51.37% |
| PCLN170825P01670000 | 2017-08-21 3:12PM EDT | 1,670.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 10 | 17 | 32.76% |
| PCLN170825P01675000 | 2017-08-21 3:12PM EDT | 1,675.00 | 0.65 | 0.25 | 0.60 | -0.05 | -7.14% | 25 | 28 | 31.67% |
| PCLN170825P01677500 | 2017-08-21 5:17PM EDT | 1,677.50 | 0.55 | 0.05 | 0.60 | 0.00 | - | 5 | 0 | 31.12% |
| PCLN170825P01680000 | 2017-08-21 3:08PM EDT | 1,680.00 | 0.50 | 0.05 | 0.60 | -0.49 | -49.49% | 6 | 15 | 30.57% |
| PCLN170825P01685000 | 2017-08-18 11:46PM EDT | 1,685.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 4 | 4 | 36.18% |
| PCLN170825P01690000 | 2017-08-21 9:30AM EDT | 1,690.00 | 9.85 | 0.00 | 0.70 | +8.66 | +727.73% | 3 | 40 | 29.11% |
| PCLN170825P01692500 | 2017-08-21 1:50PM EDT | 1,692.50 | 0.69 | 0.40 | 0.75 | -0.46 | -40.00% | 10 | 3 | 28.89% |
| PCLN170825P01695000 | 2017-08-21 1:47PM EDT | 1,695.00 | 0.75 | 0.40 | 0.75 | -0.41 | -35.34% | 52 | 15 | 28.33% |
| PCLN170825P01697500 | 2017-08-21 5:17PM EDT | 1,697.50 | 0.70 | 0.45 | 0.80 | 0.00 | - | 22 | 0 | 28.08% |
| PCLN170825P01700000 | 2017-08-21 3:48PM EDT | 1,700.00 | 0.80 | 0.50 | 0.80 | -0.34 | -29.82% | 55 | 115 | 27.50% |
| PCLN170825P01705000 | 2017-08-21 5:17PM EDT | 1,705.00 | 1.00 | 0.55 | 0.90 | 0.00 | - | 19 | 0 | 26.94% |
| PCLN170825P01707500 | 2017-08-18 11:46PM EDT | 1,707.50 | 2.02 | 0.30 | 2.15 | 0.00 | - | 10 | 10 | 31.67% |
| PCLN170825P01710000 | 2017-08-21 3:02PM EDT | 1,710.00 | 0.86 | 0.65 | 0.95 | -0.74 | -46.25% | 37 | 44 | 26.03% |
| PCLN170825P01712500 | 2017-08-21 9:38AM EDT | 1,712.50 | 1.00 | 0.70 | 1.00 | -1.15 | -53.49% | 20 | 10 | 25.70% |
| PCLN170825P01715000 | 2017-08-21 3:50PM EDT | 1,715.00 | 0.80 | 0.70 | 1.05 | -1.36 | -62.96% | 41 | 8 | 25.34% |
| PCLN170825P01717500 | 2017-08-21 5:17PM EDT | 1,717.50 | 1.00 | 0.80 | 1.15 | 0.00 | - | 10 | 0 | 25.20% |
| PCLN170825P01720000 | 2017-08-21 3:13PM EDT | 1,720.00 | 1.76 | 0.80 | 1.20 | -0.13 | -6.88% | 61 | 39 | 24.81% |
| PCLN170825P01722500 | 2017-08-21 9:54AM EDT | 1,722.50 | 1.00 | 0.95 | 1.30 | -0.10 | -9.09% | 40 | 1 | 24.60% |
| PCLN170825P01727500 | 2017-08-21 9:59AM EDT | 1,727.50 | 1.05 | 1.10 | 1.50 | -0.90 | -46.15% | 171 | 1 | 24.10% |
| PCLN170825P01730000 | 2017-08-21 3:33PM EDT | 1,730.00 | 1.40 | 1.20 | 1.60 | -0.62 | -30.69% | 181 | 53 | 23.81% |
| PCLN170825P01732500 | 2017-08-21 5:17PM EDT | 1,732.50 | 1.70 | 1.30 | 1.70 | 0.00 | - | 161 | 0 | 23.49% |
| PCLN170825P01735000 | 2017-08-21 3:21PM EDT | 1,735.00 | 2.33 | 1.40 | 1.80 | +0.07 | +3.10% | 22 | 29 | 23.15% |
| PCLN170825P01737500 | 2017-08-21 3:23PM EDT | 1,737.50 | 2.28 | 1.50 | 1.90 | -0.03 | -1.30% | 11 | 17 | 22.79% |
| PCLN170825P01740000 | 2017-08-21 3:50PM EDT | 1,740.00 | 2.00 | 1.65 | 2.05 | -0.40 | -16.67% | 107 | 160 | 22.55% |
| PCLN170825P01742500 | 2017-08-21 5:17PM EDT | 1,742.50 | 2.39 | 1.75 | 2.20 | 0.00 | - | 5 | 0 | 22.27% |
| PCLN170825P01745000 | 2017-08-21 3:52PM EDT | 1,745.00 | 2.07 | 1.95 | 2.35 | -1.83 | -46.92% | 21 | 36 | 21.96% |
| PCLN170825P01747500 | 2017-08-21 3:15PM EDT | 1,747.50 | 3.82 | 2.05 | 2.55 | +2.07 | +118.29% | 1 | 9 | 21.74% |
| PCLN170825P01750000 | 2017-08-21 3:57PM EDT | 1,750.00 | 2.25 | 2.40 | 2.60 | -0.82 | -26.71% | 226 | 190 | 21.13% |
| PCLN170825P01752500 | 2017-08-21 5:17PM EDT | 1,752.50 | 3.60 | 2.50 | 3.00 | 0.00 | - | 17 | 0 | 21.31% |
| PCLN170825P01755000 | 2017-08-21 3:18PM EDT | 1,755.00 | 4.40 | 2.70 | 3.30 | -1.49 | -25.30% | 14 | 35 | 21.19% |
| PCLN170825P01757500 | 2017-08-21 5:17PM EDT | 1,757.50 | 4.03 | 2.95 | 3.50 | 0.00 | - | 12 | 0 | 20.81% |
| PCLN170825P01760000 | 2017-08-21 3:50PM EDT | 1,760.00 | 3.70 | 3.20 | 3.60 | -0.18 | -4.64% | 73 | 113 | 20.21% |
| PCLN170825P01762500 | 2017-08-21 10:40AM EDT | 1,762.50 | 3.15 | 3.50 | 4.10 | -3.31 | -51.24% | 11 | 5 | 20.33% |
| PCLN170825P01765000 | 2017-08-21 3:31PM EDT | 1,765.00 | 4.00 | 3.80 | 4.50 | -0.70 | -14.89% | 181 | 51 | 20.20% |
| PCLN170825P01767500 | 2017-08-21 3:56PM EDT | 1,767.50 | 4.48 | 4.10 | 4.90 | -0.12 | -2.61% | 43 | 33 | 20.02% |
| PCLN170825P01770000 | 2017-08-21 3:53PM EDT | 1,770.00 | 4.80 | 4.60 | 5.30 | -0.26 | -5.14% | 63 | 140 | 19.78% |
| PCLN170825P01772500 | 2017-08-21 3:56PM EDT | 1,772.50 | 5.38 | 5.00 | 5.70 | -0.21 | -3.76% | 34 | 15 | 19.49% |
| PCLN170825P01775000 | 2017-08-21 3:53PM EDT | 1,775.00 | 5.60 | 5.50 | 6.30 | -0.50 | -8.20% | 150 | 20 | 19.44% |
| PCLN170825P01777500 | 2017-08-21 1:15PM EDT | 1,777.50 | 6.90 | 6.00 | 6.80 | +0.55 | +8.66% | 6 | 9 | 19.19% |
| PCLN170825P01780000 | 2017-08-21 3:49PM EDT | 1,780.00 | 8.60 | 6.50 | 7.40 | +1.85 | +27.41% | 158 | 97 | 19.02% |
| PCLN170825P01782500 | 2017-08-21 3:19PM EDT | 1,782.50 | 10.80 | 7.20 | 8.00 | +0.30 | +2.86% | 33 | 18 | 18.79% |
| PCLN170825P01785000 | 2017-08-21 3:59PM EDT | 1,785.00 | 7.98 | 7.90 | 8.80 | +0.69 | +9.47% | 134 | 44 | 18.76% |
| PCLN170825P01787500 | 2017-08-21 3:48PM EDT | 1,787.50 | 9.50 | 8.60 | 9.50 | +3.51 | +58.60% | 77 | 27 | 18.52% |
| PCLN170825P01790000 | 2017-08-21 3:57PM EDT | 1,790.00 | 9.38 | 9.30 | 10.30 | +0.38 | +4.22% | 205 | 88 | 18.35% |
| PCLN170825P01792500 | 2017-08-21 3:57PM EDT | 1,792.50 | 9.80 | 10.20 | 11.30 | -0.40 | -3.92% | 51 | 51 | 18.35% |
| PCLN170825P01795000 | 2017-08-21 3:58PM EDT | 1,795.00 | 10.70 | 11.10 | 12.30 | -0.30 | -2.73% | 70 | 89 | 18.28% |
| PCLN170825P01797500 | 2017-08-21 3:59PM EDT | 1,797.50 | 11.80 | 12.10 | 13.30 | +0.80 | +7.27% | 53 | 12 | 18.13% |
| PCLN170825P01800000 | 2017-08-21 3:59PM EDT | 1,800.00 | 12.77 | 13.10 | 14.40 | +0.07 | +0.55% | 384 | 238 | 18.03% |
| PCLN170825P01802500 | 2017-08-21 2:09PM EDT | 1,802.50 | 16.69 | 14.30 | 15.70 | +3.28 | +24.46% | 6 | 8 | 18.09% |
| PCLN170825P01805000 | 2017-08-21 3:51PM EDT | 1,805.00 | 15.53 | 15.40 | 16.90 | +1.73 | +12.54% | 399 | 317 | 17.94% |
| PCLN170825P01807500 | 2017-08-21 3:53PM EDT | 1,807.50 | 16.50 | 16.60 | 18.30 | +3.70 | +28.91% | 12 | 115 | 17.96% |
| PCLN170825P01810000 | 2017-08-21 3:58PM EDT | 1,810.00 | 17.50 | 18.00 | 19.70 | +1.50 | +9.38% | 116 | 103 | 17.90% |
| PCLN170825P01812500 | 2017-08-21 3:55PM EDT | 1,812.50 | 20.50 | 19.40 | 21.20 | +3.26 | +18.91% | 70 | 61 | 17.89% |
| PCLN170825P01815000 | 2017-08-21 3:52PM EDT | 1,815.00 | 21.20 | 20.90 | 22.80 | +3.20 | +17.78% | 352 | 329 | 17.92% |
| PCLN170825P01817500 | 2017-08-21 3:28PM EDT | 1,817.50 | 26.10 | 22.50 | 24.40 | +9.90 | +61.11% | 19 | 42 | 17.87% |
| PCLN170825P01820000 | 2017-08-21 3:51PM EDT | 1,820.00 | 23.50 | 24.20 | 26.20 | +2.80 | +13.53% | 82 | 88 | 18.01% |
| PCLN170825P01822500 | 2017-08-21 12:16PM EDT | 1,822.50 | 23.00 | 26.00 | 28.10 | +0.50 | +2.22% | 2 | 24 | 18.21% |
| PCLN170825P01825000 | 2017-08-21 3:50PM EDT | 1,825.00 | 35.10 | 27.70 | 29.90 | +10.37 | +41.93% | 324 | 343 | 18.21% |
| PCLN170825P01827500 | 2017-08-21 10:38AM EDT | 1,827.50 | 24.60 | 29.50 | 31.70 | -0.65 | -2.57% | 10 | 59 | 18.13% |
| PCLN170825P01830000 | 2017-08-21 3:27PM EDT | 1,830.00 | 36.98 | 31.40 | 33.90 | +8.88 | +31.60% | 21 | 159 | 18.57% |
| PCLN170825P01832500 | 2017-08-21 3:33PM EDT | 1,832.50 | 37.50 | 33.40 | 36.00 | +7.00 | +22.95% | 2 | 34 | 18.82% |
| PCLN170825P01835000 | 2017-08-18 11:46PM EDT | 1,835.00 | 29.56 | 29.10 | 32.30 | 0.00 | - | 21 | 51 | 0.00% |
| PCLN170825P01837500 | 2017-08-18 1:58PM EDT | 1,837.50 | 33.95 | 30.90 | 34.20 | +1.75 | +5.43% | 5 | 54 | 0.00% |
| PCLN170825P01840000 | 2017-08-21 3:16PM EDT | 1,840.00 | 49.00 | 39.60 | 42.40 | +14.85 | +43.48% | 2 | 118 | 19.43% |
| PCLN170825P01842500 | 2017-08-18 9:50AM EDT | 1,842.50 | 38.40 | 34.10 | 38.50 | +8.00 | +26.32% | 1 | 51 | 0.00% |
| PCLN170825P01845000 | 2017-08-21 10:54AM EDT | 1,845.00 | 33.10 | 44.00 | 46.60 | -3.90 | -10.54% | 5 | 86 | 19.42% |
| PCLN170825P01847500 | 2017-08-18 10:21AM EDT | 1,847.50 | 36.70 | 38.10 | 42.90 | +1.60 | +4.56% | 5 | 35 | 0.00% |
| PCLN170825P01850000 | 2017-08-21 3:06PM EDT | 1,850.00 | 54.19 | 48.50 | 51.60 | +12.21 | +29.09% | 46 | 164 | 20.87% |
| PCLN170825P01852500 | 2017-08-21 12:01PM EDT | 1,852.50 | 46.65 | 50.60 | 53.90 | +3.15 | +7.24% | 2 | 19 | 21.15% |
| PCLN170825P01855000 | 2017-08-21 3:10PM EDT | 1,855.00 | 60.50 | 52.80 | 56.40 | +15.20 | +33.55% | 12 | 31 | 21.85% |
| PCLN170825P01857500 | 2017-08-21 1:45PM EDT | 1,857.50 | 59.05 | 55.40 | 58.50 | +9.95 | +20.26% | 2 | 24 | 21.60% |
| PCLN170825P01860000 | 2017-08-21 3:50PM EDT | 1,860.00 | 65.85 | 57.60 | 61.10 | +14.85 | +29.12% | 21 | 135 | 22.52% |
| PCLN170825P01862500 | 2017-08-17 10:33AM EDT | 1,862.50 | 30.70 | 51.00 | 56.00 | 0.00 | - | 4 | 20 | 0.00% |
| PCLN170825P01865000 | 2017-08-21 2:59PM EDT | 1,865.00 | 67.82 | 61.50 | 66.00 | +33.17 | +95.73% | 2 | 37 | 23.60% |
| PCLN170825P01867500 | 2017-08-21 2:35PM EDT | 1,867.50 | 70.80 | 64.00 | 68.50 | +19.42 | +37.80% | 1 | 34 | 24.25% |
| PCLN170825P01870000 | 2017-08-21 3:55PM EDT | 1,870.00 | 67.41 | 67.40 | 70.40 | +8.56 | +14.55% | 15 | 87 | 23.22% |
| PCLN170825P01872500 | 2017-08-16 10:26AM EDT | 1,872.50 | 27.42 | 60.50 | 65.50 | 0.00 | - | 1 | 18 | 0.00% |
| PCLN170825P01875000 | 2017-08-18 11:35AM EDT | 1,875.00 | 60.00 | 63.00 | 68.00 | +4.95 | +8.99% | 5 | 45 | 0.00% |
| PCLN170825P01877500 | 2017-08-16 10:26AM EDT | 1,877.50 | 30.37 | 65.00 | 70.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01880000 | 2017-08-21 3:55PM EDT | 1,880.00 | 79.79 | 76.50 | 81.00 | +11.13 | +16.21% | 11 | 36 | 27.45% |
| PCLN170825P01882500 | 2017-08-18 11:46PM EDT | 1,882.50 | 60.13 | 70.00 | 75.00 | 0.00 | - | 50 | 50 | 0.00% |
| PCLN170825P01885000 | 2017-08-21 3:19PM EDT | 1,885.00 | 92.98 | 81.00 | 85.50 | +13.90 | +17.58% | 1 | 11 | 27.19% |
| PCLN170825P01887500 | 2017-08-15 10:01AM EDT | 1,887.50 | 31.62 | 75.00 | 80.00 | 0.00 | - | 4 | 9 | 0.00% |
| PCLN170825P01890000 | 2017-08-18 2:56PM EDT | 1,890.00 | 79.73 | 77.50 | 82.00 | +11.68 | +17.16% | 70 | 57 | 0.00% |
| PCLN170825P01892500 | 2017-08-17 9:56AM EDT | 1,892.50 | 46.35 | 80.00 | 85.00 | 0.00 | - | 5 | 46 | 0.00% |
| PCLN170825P01895000 | 2017-08-21 3:51PM EDT | 1,895.00 | 93.25 | 91.50 | 96.00 | +11.26 | +13.73% | 3 | 56 | 31.16% |
| PCLN170825P01897500 | 2017-08-14 3:04PM EDT | 1,897.50 | 36.15 | 84.50 | 89.50 | 0.00 | - | 40 | 41 | 0.00% |
| PCLN170825P01900000 | 2017-08-21 3:47PM EDT | 1,900.00 | 101.30 | 97.10 | 100.60 | +14.30 | +16.44% | 6 | 49 | 31.07% |
| PCLN170825P01902500 | 2017-08-18 11:46PM EDT | 1,902.50 | 79.55 | 89.50 | 94.50 | 0.00 | - | 5 | 5 | 0.00% |
| PCLN170825P01905000 | 2017-08-18 10:58AM EDT | 1,905.00 | 94.18 | 92.00 | 97.00 | +40.86 | +76.63% | 10 | 24 | 0.00% |
| PCLN170825P01910000 | 2017-08-21 10:31AM EDT | 1,910.00 | 98.86 | 106.00 | 110.50 | +24.42 | +32.80% | 1 | 38 | 33.03% |
| PCLN170825P01912500 | 2017-08-11 5:11PM EDT | 1,912.50 | 30.00 | 60.00 | 65.00 | 0.00 | - | 2 | 2 | 0.00% |
| PCLN170825P01915000 | 2017-08-21 9:30AM EDT | 1,915.00 | 106.32 | 111.00 | 115.50 | +26.37 | +32.98% | 1 | 7 | 34.16% |
| PCLN170825P01917500 | 2017-08-17 11:58AM EDT | 1,917.50 | 84.16 | 104.50 | 109.50 | 0.00 | - | 1 | 2 | 0.00% |
| PCLN170825P01920000 | 2017-08-18 2:08PM EDT | 1,920.00 | 111.42 | 117.10 | 120.50 | +4.08 | +3.80% | 1 | 32 | 35.28% |
| PCLN170825P01922500 | 2017-08-11 5:11PM EDT | 1,922.50 | 35.20 | 68.50 | 73.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01925000 | 2017-08-18 9:50AM EDT | 1,925.00 | 115.00 | 112.00 | 117.00 | +34.00 | +41.98% | 3 | 4 | 0.00% |
| PCLN170825P01927500 | 2017-08-11 5:11PM EDT | 1,927.50 | 37.70 | 73.00 | 78.00 | 0.00 | - | 7 | 7 | 0.00% |
| PCLN170825P01930000 | 2017-08-16 2:51PM EDT | 1,930.00 | 74.80 | 117.00 | 122.00 | 0.00 | - | 2 | 12 | 0.00% |
| PCLN170825P01932500 | 2017-07-21 11:54PM EDT | 1,932.50 | 36.60 | 31.30 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01935000 | 2017-08-18 9:30AM EDT | 1,935.00 | 125.70 | 122.00 | 127.00 | +45.34 | +56.42% | 1 | 7 | 0.00% |
| PCLN170825P01937500 | 2017-07-21 11:54PM EDT | 1,937.50 | 45.80 | 32.90 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01940000 | 2017-08-21 1:55PM EDT | 1,940.00 | 141.70 | 137.10 | 140.50 | +10.86 | +8.30% | 2 | 10 | 39.67% |
| PCLN170825P01945000 | 2017-08-09 9:30AM EDT | 1,945.00 | 52.00 | 89.00 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P01947500 | 2017-08-16 1:20PM EDT | 1,947.50 | 87.00 | 134.50 | 139.50 | 0.00 | - | 2 | 2 | 0.00% |
| PCLN170825P01950000 | 2017-08-16 1:20PM EDT | 1,950.00 | 89.50 | 137.00 | 142.00 | 0.00 | - | 2 | 39 | 0.00% |
| PCLN170825P01957500 | 2017-08-16 12:01PM EDT | 1,957.50 | 100.05 | 144.50 | 149.50 | 0.00 | - | 5 | 5 | 0.00% |
| PCLN170825P01960000 | 2017-08-21 12:28PM EDT | 1,960.00 | 153.00 | 156.00 | 160.50 | +13.33 | +9.54% | 1 | 23 | 43.92% |
| PCLN170825P01962500 | 2017-08-11 5:11PM EDT | 1,962.50 | 116.00 | 106.00 | 111.00 | +45.50 | +64.54% | 1 | 2 | 0.00% |
| PCLN170825P01965000 | 2017-08-16 1:10PM EDT | 1,965.00 | 102.45 | 152.00 | 157.00 | 0.00 | - | 1 | 6 | 0.00% |
| PCLN170825P01967500 | 2017-08-04 11:58PM EDT | 1,967.50 | 26.87 | 24.00 | 28.00 | 0.00 | - | 3 | 0 | 0.00% |
| PCLN170825P01970000 | 2017-08-15 10:31AM EDT | 1,970.00 | 106.46 | 157.00 | 162.00 | 0.00 | - | 3 | 8 | 0.00% |
| PCLN170825P01972500 | 2017-08-11 5:11PM EDT | 1,972.50 | 85.00 | 115.50 | 120.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01975000 | 2017-08-11 10:56AM EDT | 1,975.00 | 125.78 | 118.00 | 123.00 | +30.96 | +32.65% | 4 | 6 | 0.00% |
| PCLN170825P01980000 | 2017-08-18 3:21PM EDT | 1,980.00 | 168.66 | 167.00 | 172.00 | +52.63 | +45.36% | 1 | 1 | 0.00% |
| PCLN170825P01982500 | 2017-08-15 3:52PM EDT | 1,982.50 | 118.48 | 169.50 | 174.50 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P01987500 | 2017-07-31 9:54AM EDT | 1,987.50 | 37.58 | 33.30 | 37.80 | -15.84 | -29.65% | 1 | 1 | 0.00% |
| PCLN170825P01990000 | 2017-08-18 3:45PM EDT | 1,990.00 | 178.22 | 177.00 | 182.00 | +76.77 | +75.67% | 2 | 2 | 0.00% |
| PCLN170825P01995000 | 2017-08-16 10:03AM EDT | 1,995.00 | 135.90 | 182.00 | 187.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P02000000 | 2017-08-17 10:01AM EDT | 2,000.00 | 153.97 | 187.00 | 192.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P02005000 | 2017-08-11 5:11PM EDT | 2,005.00 | 32.80 | 148.00 | 153.00 | 0.00 | - | 20 | 20 | 0.00% |
| PCLN170825P02010000 | 2017-08-09 9:53AM EDT | 2,010.00 | 119.45 | 153.00 | 158.00 | 0.00 | - | 1 | 22 | 0.00% |
| PCLN170825P02015000 | 2017-08-11 5:11PM EDT | 2,015.00 | 133.30 | 158.00 | 163.00 | 0.00 | - | 2 | 3 | 0.00% |
| PCLN170825P02020000 | 2017-08-09 10:48AM EDT | 2,020.00 | 143.00 | 163.00 | 168.00 | 0.00 | - | 1 | 33 | 0.00% |
| PCLN170825P02025000 | 2017-08-09 9:36AM EDT | 2,025.00 | 116.38 | 168.00 | 173.00 | 0.00 | - | 4 | 0 | 0.00% |
| PCLN170825P02030000 | 2017-08-16 3:46PM EDT | 2,030.00 | 174.64 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P02032500 | 2017-08-18 9:49AM EDT | 2,032.50 | 222.90 | 219.50 | 224.50 | +180.70 | +428.20% | 1 | 0 | 0.00% |
| PCLN170825P02035000 | 2017-08-17 12:10PM EDT | 2,035.00 | 202.63 | 222.00 | 227.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P02037500 | 2017-08-18 11:46PM EDT | 2,037.50 | 205.07 | 224.50 | 229.50 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P02040000 | 2017-08-09 1:12PM EDT | 2,040.00 | 141.01 | 183.00 | 188.00 | 0.00 | - | 10 | 1 | 0.00% |
| PCLN170825P02042500 | 2017-08-11 5:11PM EDT | 2,042.50 | 151.16 | 185.50 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P02045000 | 2017-08-14 3:02PM EDT | 2,045.00 | 173.83 | 232.00 | 237.00 | 0.00 | - | 2 | 0 | 0.00% |
| PCLN170825P02050000 | 2017-08-09 12:14PM EDT | 2,050.00 | 154.60 | 193.00 | 198.00 | 0.00 | - | 5 | 18 | 0.00% |
| PCLN170825P02052500 | 2017-08-11 5:11PM EDT | 2,052.50 | 53.00 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P02055000 | 2017-08-11 5:11PM EDT | 2,055.00 | 204.22 | 198.00 | 203.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P02060000 | 2017-08-04 9:58AM EDT | 2,060.00 | 66.66 | 63.40 | 68.00 | -6.10 | -8.38% | 4 | 4 | 0.00% |
| PCLN170825P02070000 | 2017-08-14 11:24AM EDT | 2,070.00 | 203.50 | 257.00 | 262.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P02080000 | 2017-08-17 3:30PM EDT | 2,080.00 | 264.29 | 267.00 | 272.00 | 0.00 | - | 2 | 0 | 0.00% |
| PCLN170825P02090000 | 2017-08-07 10:26AM EDT | 2,090.00 | 81.00 | 74.00 | 79.00 | -3.67 | -4.33% | 1 | 2 | 0.00% |
| PCLN170825P02100000 | 2017-08-07 10:24AM EDT | 2,100.00 | 88.30 | 81.00 | 86.00 | -13.70 | -13.43% | 1 | 3 | 0.00% |
| PCLN170825P02110000 | 2017-07-31 10:10AM EDT | 2,110.00 | 112.82 | 100.00 | 104.00 | -17.43 | -13.38% | 4 | 4 | 0.00% |
| PCLN170825P02120000 | 2017-07-28 11:46PM EDT | 2,120.00 | 118.79 | 110.20 | 119.00 | 0.00 | - | 3 | 3 | 0.00% |
| PCLN170825P02130000 | 2017-07-31 10:14AM EDT | 2,130.00 | 127.04 | 114.00 | 119.00 | +5.76 | +4.75% | 1 | 1 | 0.00% |
| PCLN170825P02137500 | 2017-08-03 4:03PM EDT | 2,137.50 | 131.00 | 118.30 | 127.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P02140000 | 2017-08-01 10:59AM EDT | 2,140.00 | 133.00 | 121.00 | 129.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P02150000 | 2017-08-04 11:47AM EDT | 2,150.00 | 133.51 | 127.00 | 132.00 | -7.47 | -5.30% | 2 | 2 | 0.00% |
| PCLN170825P02160000 | 2017-07-28 11:46PM EDT | 2,160.00 | 145.23 | 142.40 | 151.00 | 0.00 | - | 3 | 3 | 0.00% |
| PCLN170825P02180000 | 2017-07-28 11:46PM EDT | 2,180.00 | 169.50 | 159.60 | 167.80 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P02187500 | 2017-07-28 11:46PM EDT | 2,187.50 | 176.10 | 166.00 | 174.70 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P02192500 | 2017-07-28 11:46PM EDT | 2,192.50 | 180.50 | 170.50 | 179.20 | 0.00 | - | 1 | 0 | 0.00% |
