U.S. Markets close in 2 hrs 33 mins

The Priceline Group Inc. (PCLN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,004.98+12.88 (+0.65%)
As of 1:27PM EDT. Market open.
People also watch
BIDUEXPEEBAYCMGNFLX
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170721C007800002017-06-02 11:51PM EDT780.001,105.501,114.501,119.50246.4028.68%170.00%
PCLN170721C008000002017-06-29 1:52PM EDT800.001,063.001,066.001,073.800.00-1100.00%
PCLN170721C008200002017-06-02 11:51PM EDT820.00961.501,074.501,079.500.00-170.00%
PCLN170721C008400002017-06-02 11:51PM EDT840.00893.301,054.501,059.500.00-140.00%
PCLN170721C008600002017-06-02 11:51PM EDT860.001,023.501,034.001,039.000.00-260.00%
PCLN170721C008800002017-06-02 11:51PM EDT880.00844.301,014.501,019.500.00-170.00%
PCLN170721C009000002017-04-03 10:06AM EDT900.00882.00870.50875.500.00-140.00%
PCLN170721C009400002016-12-03 12:53AM EDT940.00575.80546.30550.500.00-110.00%
PCLN170721C009600002017-06-02 11:51PM EDT960.00860.20934.50939.500.00-130.00%
PCLN170721C010000002017-06-08 12:29PM EDT1,000.00894.00839.20849.000.00-120.00%
PCLN170721C010200002017-06-02 11:51PM EDT1,020.00480.50875.00880.000.00-110.00%
PCLN170721C010400002017-06-02 11:51PM EDT1,040.00844.00854.50859.500.00-130.00%
PCLN170721C010800002017-06-02 11:51PM EDT1,080.00530.50815.00820.000.00-100.00%
PCLN170721C011000002017-06-02 11:51PM EDT1,100.00635.58795.00800.000.00-160.00%
PCLN170721C011200002017-06-02 11:51PM EDT1,120.00618.10775.00780.000.00-140.00%
PCLN170721C011400002017-06-02 11:51PM EDT1,140.00432.00755.00760.000.00-110.00%
PCLN170721C011600002017-06-02 11:51PM EDT1,160.00414.00735.50740.000.00-110.00%
PCLN170721C011800002017-06-02 11:51PM EDT1,180.00667.50715.50720.000.00-120.00%
PCLN170721C012000002017-06-02 11:51PM EDT1,200.00619.00695.50700.500.00-1110.00%
PCLN170721C012200002017-06-02 11:51PM EDT1,220.00615.80675.50680.500.00-230.00%
PCLN170721C012400002017-06-13 9:31AM EDT1,240.00606.60562.00567.000.00-150.00%
PCLN170721C012600002017-07-18 9:41AM EDT1,260.00712.50742.10746.500.00-12282.42%
PCLN170721C013000002017-06-29 2:05PM EDT1,300.00558.80568.30577.500.00-580.00%
PCLN170721C013200002017-06-29 1:18PM EDT1,320.00544.45548.30557.500.00-1170.00%
PCLN170721C013400002017-06-02 11:51PM EDT1,340.00508.50556.00560.500.00-120.00%
PCLN170721C013600002017-06-21 2:27PM EDT1,360.00507.60498.60508.500.00-570.00%
PCLN170721C013800002017-06-15 9:48AM EDT1,380.00426.08423.00427.500.00-130.00%
PCLN170721C014000002017-06-29 1:52PM EDT1,400.00464.00468.40477.500.00-130.00%
PCLN170721C014050002017-06-02 11:51PM EDT1,405.00198.50491.00496.000.00-010.00%
PCLN170721C014100002017-06-02 11:51PM EDT1,410.00184.20486.00491.000.00-240.00%
PCLN170721C014150002017-06-02 11:51PM EDT1,415.00211.30481.00486.000.00-220.00%
PCLN170721C014200002017-06-02 11:51PM EDT1,420.00330.80476.00481.000.00-110.00%
PCLN170721C014250002017-06-06 9:30AM EDT1,425.00466.50415.90425.500.00-1130.00%
PCLN170721C014300002017-06-02 11:51PM EDT1,430.00241.00466.50471.000.00-120.00%
PCLN170721C014350002017-06-02 11:51PM EDT1,435.00154.70461.50466.000.00-140.00%
PCLN170721C014400002017-07-18 10:11AM EDT1,440.00531.37562.10566.500.00-18208.98%
PCLN170721C014450002017-07-05 10:19AM EDT1,445.00400.50472.00477.000.00-120.00%
PCLN170721C014500002017-07-05 10:19AM EDT1,450.00395.50467.00472.000.00-120.00%
PCLN170721C014550002017-06-02 11:51PM EDT1,455.00310.12441.50446.000.00-6100.00%
PCLN170721C014600002017-06-19 10:29AM EDT1,460.00379.60392.00397.00-8.00-2.06%870.00%
PCLN170721C014650002016-12-03 12:53AM EDT1,465.00135.60133.50137.000.00-100.00%
PCLN170721C014700002017-06-02 11:51PM EDT1,470.00295.50426.50431.000.00-120.00%
PCLN170721C014750002017-06-29 3:06PM EDT1,475.00395.20393.00402.500.00-1100.00%
PCLN170721C014800002017-06-02 11:51PM EDT1,480.00286.50416.50421.500.00-110.00%
PCLN170721C014850002017-06-02 11:51PM EDT1,485.00140.90411.50416.500.00-110.00%
PCLN170721C014900002017-07-17 12:44PM EDT1,490.00453.11512.10516.500.00-35189.92%
PCLN170721C014950002017-06-02 11:51PM EDT1,495.00310.90401.50406.500.00-260.00%
PCLN170721C015000002017-07-14 10:55AM EDT1,500.00451.00447.90452.50132.4141.56%5550.00%
PCLN170721C015050002017-07-03 10:18AM EDT1,505.00364.00412.50417.000.00-1120.00%
PCLN170721C015100002017-07-07 2:50PM EDT1,510.00401.15407.60411.9037.1510.21%140.00%
PCLN170721C015150002017-07-06 9:40AM EDT1,515.00340.00402.60406.900.00-1130.00%
PCLN170721C015200002017-07-06 1:16PM EDT1,520.00356.00397.80402.000.00-4140.00%
PCLN170721C015250002017-07-12 9:30AM EDT1,525.00413.50421.00430.000.00-150.00%
PCLN170721C015300002017-06-16 10:54AM EDT1,530.00276.00274.00278.50-23.00-7.69%1210.00%
PCLN170721C015350002017-06-02 11:51PM EDT1,535.00263.70362.00367.000.00-1160.00%
PCLN170721C015400002017-06-09 9:51AM EDT1,540.00355.00302.40312.00121.3051.90%1990.00%
PCLN170721C015450002017-06-02 11:51PM EDT1,545.00109.50352.00357.000.00-10210.00%
PCLN170721C015500002017-06-02 11:51PM EDT1,550.00358.10347.00352.000.00-1170.00%
PCLN170721C015550002017-06-02 11:51PM EDT1,555.00192.60342.00347.000.00-1100.00%
PCLN170721C015600002017-07-14 12:25PM EDT1,560.00390.75386.00395.0090.9530.34%1120.00%
PCLN170721C015650002017-06-02 11:51PM EDT1,565.00120.00332.50337.000.00-3110.00%
PCLN170721C015700002017-06-02 11:51PM EDT1,570.00134.59327.50332.000.00-350.00%
PCLN170721C015750002017-06-02 11:51PM EDT1,575.00115.87322.50327.000.00-160.00%
PCLN170721C015800002017-06-02 11:51PM EDT1,580.00174.20317.50322.500.00-130.00%
PCLN170721C015850002017-06-02 11:51PM EDT1,585.00209.60312.50317.500.00-4220.00%
PCLN170721C015900002017-06-02 11:51PM EDT1,590.00324.47307.50312.500.00-120.00%
PCLN170721C015950002017-06-02 11:51PM EDT1,595.0086.50302.50307.500.00-120.00%
PCLN170721C016000002017-07-19 11:40AM EDT1,600.00396.75402.50405.900.00-5207139.01%
PCLN170721C016050002017-06-02 11:51PM EDT1,605.00192.30293.00297.500.00-120.00%
PCLN170721C016100002017-06-02 11:51PM EDT1,610.00124.20288.00292.500.00-1170.00%
PCLN170721C016150002017-06-02 11:51PM EDT1,615.00185.30283.00288.000.00-150.00%
PCLN170721C016200002017-06-02 11:51PM EDT1,620.00289.00278.00283.000.00-1130.00%
PCLN170721C016250002017-06-12 12:31PM EDT1,625.00189.12191.60201.50-64.91-25.55%5280.00%
PCLN170721C016350002017-06-02 11:51PM EDT1,635.00186.00263.50268.000.00-240.00%
PCLN170721C016400002017-06-02 11:51PM EDT1,640.00279.00258.50263.500.00-1130.00%
PCLN170721C016450002017-06-12 4:47PM EDT1,645.00177.90173.50182.900.00-300.00%
PCLN170721C016500002017-07-19 11:46AM EDT1,650.00346.43352.00356.500.00-532131.84%
PCLN170721C016550002017-07-11 11:27AM EDT1,655.00256.50291.00300.000.00-2280.00%
PCLN170721C016600002017-06-02 11:51PM EDT1,660.00189.10239.00244.000.00-2620.00%
PCLN170721C016650002017-07-14 11:55PM EDT1,665.00246.50281.00290.000.00-220.00%
PCLN170721C016700002017-06-02 11:51PM EDT1,670.00193.35229.50234.000.00-200.00%
PCLN170721C016750002017-06-02 11:51PM EDT1,675.00129.90224.50229.500.00-44450.00%
PCLN170721C016800002017-07-07 3:59PM EDT1,680.00240.60237.90242.5052.0027.57%1420.00%
PCLN170721C016850002017-06-02 11:51PM EDT1,685.00206.50215.00219.500.00-100.00%
PCLN170721C016900002017-07-20 10:00AM EDT1,690.00311.00312.70316.50153.0096.84%13117.85%
PCLN170721C016950002017-06-02 11:51PM EDT1,695.00143.83205.00210.000.00-10100.00%
PCLN170721C017000002017-07-19 10:08AM EDT1,700.00284.51302.00306.500.00-149114.38%
PCLN170721C017050002017-07-03 10:18AM EDT1,705.00160.50213.00218.000.00-220.00%
PCLN170721C017100002017-06-02 11:51PM EDT1,710.00119.90191.00196.000.00-110.00%
PCLN170721C017150002017-07-20 1:07PM EDT1,715.00269.10287.70291.500.00-55109.18%
PCLN170721C017200002017-07-18 11:26AM EDT1,720.00256.30282.00286.000.00-4124100.88%
PCLN170721C017250002017-07-05 10:08AM EDT1,725.00123.70193.00198.000.00-130.00%
PCLN170721C017300002017-06-16 3:17PM EDT1,730.0092.5087.5092.50-1.77-1.88%20610.00%
PCLN170721C017350002017-06-28 2:22PM EDT1,735.00160.13136.20145.500.00-10100.00%
PCLN170721C017400002017-07-19 12:38PM EDT1,740.00259.09262.50266.400.00-18199.41%
PCLN170721C017450002017-07-19 9:30AM EDT1,745.00235.40257.00261.500.00-2698.83%
PCLN170721C017500002017-07-19 10:08AM EDT1,750.00234.58252.00256.500.00-33297.12%
PCLN170721C017550002017-06-27 2:16PM EDT1,755.00109.52117.40127.000.00-7140.00%
PCLN170721C017600002017-07-18 10:54AM EDT1,760.00220.00242.60246.400.00-98992.60%
PCLN170721C017650002017-06-28 3:44PM EDT1,765.00133.19110.10116.200.00-1460.00%
PCLN170721C017700002017-07-19 10:48AM EDT1,770.00222.50232.00236.500.00-12790.26%
PCLN170721C017750002017-07-07 2:15PM EDT1,775.00137.00144.00148.5025.7123.10%2290.00%
PCLN170721C017800002017-07-07 3:47PM EDT1,780.00140.00138.90143.4060.5076.10%2350.00%
PCLN170721C017850002017-06-12 9:33AM EDT1,785.0071.3360.6066.10-20.77-22.55%260.00%
PCLN170721C017900002017-07-12 10:27AM EDT1,790.00156.00156.50165.500.00-2300.00%
PCLN170721C017950002017-07-18 1:57PM EDT1,795.00191.90207.00211.000.00-11176.34%
PCLN170721C018000002017-07-18 3:50PM EDT1,800.00180.26202.10205.900.00-547673.49%
PCLN170721C018050002017-07-18 10:27AM EDT1,805.00175.84197.00201.000.00-82173.10%
PCLN170721C018100002017-07-19 2:04PM EDT1,810.00182.74192.50196.500.00-39076.54%
PCLN170721C018125002017-06-22 6:00PM EDT1,812.5061.5065.2070.000.00-110.00%
PCLN170721C018150002017-07-12 11:40AM EDT1,815.00131.45132.00141.800.00-1370.00%
PCLN170721C018200002017-07-19 2:52PM EDT1,820.00171.90182.50186.500.00-18373.12%
PCLN170721C018225002017-06-22 6:00PM EDT1,822.5047.7058.5062.200.00-330.00%
PCLN170721C018250002017-07-18 3:49PM EDT1,825.00154.65177.00181.500.00-38371.40%
PCLN170721C018275002017-07-19 12:59PM EDT1,827.50168.41174.50179.000.00-91870.54%
PCLN170721C018300002017-07-18 10:14AM EDT1,830.00149.83172.00176.500.00-29169.68%
PCLN170721C018325002017-07-06 12:54PM EDT1,832.5055.5089.3092.400.00-740.00%
PCLN170721C018350002017-07-12 2:50PM EDT1,835.00114.55112.00121.900.00-1450.00%
PCLN170721C018400002017-07-18 3:55PM EDT1,840.00139.29162.00166.500.00-517266.25%
PCLN170721C018450002017-07-12 2:41PM EDT1,845.00105.10102.00111.800.00-31110.00%
PCLN170721C018500002017-07-20 10:37AM EDT1,850.00149.58152.90155.906.714.70%420257.40%
PCLN170721C018550002017-07-20 9:30AM EDT1,855.00142.73147.00151.5015.6812.34%112861.07%
PCLN170721C018600002017-07-20 10:34AM EDT1,860.00145.00142.90145.9023.9019.74%531754.15%
PCLN170721C018650002017-07-20 9:45AM EDT1,865.00136.62138.10141.507.986.20%68157.62%
PCLN170721C018675002017-07-18 9:30AM EDT1,867.5084.55134.50139.000.00-2056.75%
PCLN170721C018700002017-07-20 10:16AM EDT1,870.00128.00132.00136.504.753.85%713555.88%
PCLN170721C018725002017-07-14 11:55PM EDT1,872.5078.5075.8082.100.00-2000.00%
PCLN170721C018750002017-07-19 3:54PM EDT1,875.00118.35127.60131.000.00-29550.20%
PCLN170721C018775002017-07-14 11:55PM EDT1,877.5062.3971.6079.800.00-440.00%
PCLN170721C018800002017-07-20 11:27AM EDT1,880.00122.60122.20126.4010.609.46%1627351.70%
PCLN170721C018850002017-07-20 12:20PM EDT1,885.00122.40118.10121.0014.9013.86%59146.90%
PCLN170721C018900002017-07-20 11:08AM EDT1,890.00114.50112.00116.5011.2010.84%315448.90%
PCLN170721C018950002017-07-19 10:00AM EDT1,895.0093.30107.10111.400.00-5546.48%
PCLN170721C019000002017-07-20 12:19PM EDT1,900.00106.84103.20106.0014.7215.98%2352641.91%
PCLN170721C019025002017-07-14 11:55PM EDT1,902.5046.2847.5053.500.00-100.00%
PCLN170721C019050002017-07-18 11:59AM EDT1,905.0079.2097.10101.400.00-3742.98%
PCLN170721C019075002017-07-14 11:55PM EDT1,907.5042.0043.4051.500.00-100.00%
PCLN170721C019100002017-07-20 10:16AM EDT1,910.0088.7092.6096.506.087.36%1110241.82%
PCLN170721C019125002017-07-14 11:55PM EDT1,912.5033.0740.0044.900.00-110.00%
PCLN170721C019150002017-07-19 10:00AM EDT1,915.0069.6087.1091.400.00-61839.45%
PCLN170721C019175002017-07-19 11:30AM EDT1,917.5078.4984.5089.000.00-61339.14%
PCLN170721C019200002017-07-20 12:20PM EDT1,920.0086.9082.5085.0015.2021.20%1947620.51%
PCLN170721C019225002017-07-19 3:06PM EDT1,922.5066.3080.4083.500.00-3734.31%
PCLN170721C019250002017-07-19 10:49AM EDT1,925.0067.8077.9081.500.00-131836.43%
PCLN170721C019275002017-07-19 12:20PM EDT1,927.5072.3975.8079.000.00-33335.52%
PCLN170721C019300002017-07-20 10:44AM EDT1,930.0071.1073.0075.9011.1318.56%5214831.08%
PCLN170721C019325002017-07-19 10:43AM EDT1,932.5055.4570.4074.000.00-11333.69%
PCLN170721C019350002017-07-20 12:56PM EDT1,935.0070.6767.5071.0021.1242.62%35130.02%
PCLN170721C019375002017-07-18 1:28PM EDT1,937.5047.4065.4069.000.00-31331.86%
PCLN170721C019400002017-07-20 12:26PM EDT1,940.0067.9863.3066.0016.6632.46%730728.27%
PCLN170721C019425002017-07-20 11:05AM EDT1,942.5063.4260.1063.5012.4224.35%517027.39%
PCLN170721C019450002017-07-20 12:56PM EDT1,945.0060.7257.9062.0018.2242.87%115531.23%
PCLN170721C019475002017-07-20 10:40AM EDT1,947.5051.1055.4058.607.1016.14%426226.17%
PCLN170721C019500002017-07-20 11:05AM EDT1,950.0056.0053.1056.0014.5235.00%230524.74%
PCLN170721C019525002017-07-20 10:15AM EDT1,952.5047.0050.9053.603.367.70%25524.37%
PCLN170721C019550002017-07-20 9:59AM EDT1,955.0046.3447.6051.1011.3932.59%14623.46%
PCLN170721C019575002017-07-19 3:16PM EDT1,957.5032.9045.6048.600.00-73922.55%
PCLN170721C019600002017-07-20 11:36AM EDT1,960.0044.3043.1046.1011.8736.60%2525421.62%
PCLN170721C019625002017-07-20 11:05AM EDT1,962.5043.6240.6044.2011.8237.17%45023.15%
PCLN170721C019650002017-07-20 10:38AM EDT1,965.0033.7338.2041.203.7312.43%1211220.19%
PCLN170721C019675002017-07-18 12:50PM EDT1,967.5020.3235.8039.500.00-23722.15%
PCLN170721C019700002017-07-20 12:49PM EDT1,970.0034.9033.3036.3010.5343.21%4637618.65%
PCLN170721C019725002017-07-20 10:00AM EDT1,972.5029.4031.0034.303.2012.21%22819.40%
PCLN170721C019750002017-07-20 12:30PM EDT1,975.0032.1828.9031.4010.6849.67%1226417.02%
PCLN170721C019775002017-07-20 12:28PM EDT1,977.5031.2626.3029.908.6638.32%92319.00%
PCLN170721C019800002017-07-20 12:49PM EDT1,980.0025.2424.0026.608.2448.47%8722215.58%
PCLN170721C019825002017-07-20 12:53PM EDT1,982.5023.6421.3024.307.8449.62%83615.08%
PCLN170721C019850002017-07-20 12:49PM EDT1,985.0021.1019.5022.006.7547.04%10313114.49%
PCLN170721C019875002017-07-20 12:30PM EDT1,987.5019.9817.5020.507.3057.57%137115.69%
PCLN170721C019900002017-07-20 12:30PM EDT1,990.0017.5415.6017.506.0452.52%11326213.28%
PCLN170721C019925002017-07-20 1:06PM EDT1,992.5014.4813.3014.504.9852.42%9017010.88%
PCLN170721C019950002017-07-20 1:09PM EDT1,995.0012.0011.8013.404.6362.82%11214312.46%
PCLN170721C019975002017-07-20 1:06PM EDT1,997.5010.889.8011.803.0839.49%11612412.64%
PCLN170721C020000002017-07-20 1:04PM EDT2,000.009.308.709.802.3032.86%65163511.89%
PCLN170721C020025002017-07-20 1:07PM EDT2,002.508.477.308.600.00-815912.32%
PCLN170721C020050002017-07-20 12:49PM EDT2,005.007.276.007.002.8664.85%15024911.84%
PCLN170721C020075002017-07-20 1:05PM EDT2,007.505.854.905.802.1156.42%797511.79%
PCLN170721C020100002017-07-14 3:58PM EDT2,010.001.351.151.75-0.13-8.78%16926.30%
PCLN170721C020125002017-07-20 12:26PM EDT2,012.504.953.004.102.2080.00%796812.22%
PCLN170721C020150002017-07-20 1:07PM EDT2,015.002.502.302.700.00-22715010.99%
PCLN170721C020175002017-07-20 12:30PM EDT2,017.502.901.952.750.6026.09%375212.43%
PCLN170721C020200002017-07-20 1:10PM EDT2,020.001.601.452.10-0.04-2.44%30818212.24%
PCLN170721C020225002017-07-20 1:07PM EDT2,022.502.151.001.850.00-314412.79%
PCLN170721C020250002017-07-20 1:01PM EDT2,025.001.850.901.400.6554.17%657712.66%
PCLN170721C020275002017-07-20 1:07PM EDT2,027.501.240.651.250.00-142113.23%
PCLN170721C020300002017-07-20 1:06PM EDT2,030.000.750.451.00-0.25-25.00%26612013.36%
PCLN170721C020325002017-07-20 1:07PM EDT2,032.500.950.250.850.00-411613.71%
PCLN170721C020350002017-07-20 12:58PM EDT2,035.000.650.400.75-0.07-9.72%285914.17%
PCLN170721C020375002017-07-20 12:53PM EDT2,037.500.330.100.60-0.55-62.50%131514.31%
PCLN170721C020400002017-07-20 1:07PM EDT2,040.000.050.050.45-0.95-95.00%283914.26%
PCLN170721C020450002017-07-20 1:07PM EDT2,045.000.350.000.450.00-8715.85%
PCLN170721C020475002017-07-20 9:49AM EDT2,047.500.200.000.45-0.38-65.52%20216.63%
PCLN170721C020500002017-07-20 12:25PM EDT2,050.000.220.000.40-0.38-63.33%724717.02%
PCLN170721C020525002017-07-20 1:07PM EDT2,052.500.200.000.200.00-303415.80%
PCLN170721C020550002017-07-20 1:07PM EDT2,055.000.200.000.400.00-202118.52%
PCLN170721C020600002017-07-20 10:00AM EDT2,060.000.120.000.45-0.11-47.83%111220.44%
PCLN170721C020625002017-07-20 1:07PM EDT2,062.500.400.000.400.00-2220.73%
PCLN170721C020650002017-07-18 1:50PM EDT2,065.000.200.000.500.00-61122.34%
PCLN170721C020700002017-07-19 11:12AM EDT2,070.000.200.000.400.00-11022.90%
PCLN170721C020800002017-07-20 1:07PM EDT2,080.000.100.000.500.00-16726.73%
PCLN170721C020900002017-07-20 1:07PM EDT2,090.000.460.000.400.00-2228.52%
PCLN170721C020975002017-07-20 1:07PM EDT2,097.500.060.000.100.00-6625.24%
PCLN170721C021000002017-07-20 11:38AM EDT2,100.000.020.000.05-0.03-60.00%5130423.93%
PCLN170721C022000002017-07-03 12:39PM EDT2,200.000.100.000.600.00-13454.30%
PCLN170721C022200002017-07-20 1:07PM EDT2,220.000.800.000.300.00-1154.20%
PCLN170721C022275002017-07-20 1:07PM EDT2,227.500.050.000.250.00-807054.69%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170721P007800002017-07-17 9:57AM EDT780.000.010.001.800.00-1035508.11%
PCLN170721P008000002017-07-17 9:57AM EDT800.000.010.001.750.00-1047493.65%
PCLN170721P008200002017-06-02 11:54PM EDT820.000.100.004.800.00-427545.80%
PCLN170721P008400002017-06-02 11:54PM EDT840.003.100.004.800.00-315532.13%
PCLN170721P008600002017-06-02 11:54PM EDT860.001.050.004.800.00-112518.80%
PCLN170721P008800002017-06-02 11:54PM EDT880.001.150.001.700.00-13443.95%
PCLN170721P009000002017-07-18 10:17AM EDT900.000.140.000.150.00-163343.36%
PCLN170721P009200002017-06-02 11:54PM EDT920.003.600.004.600.00-14477.78%
PCLN170721P009400002017-06-02 11:54PM EDT940.000.050.004.600.00-1530465.63%
PCLN170721P009600002017-06-02 11:54PM EDT960.000.250.004.800.00-12456.45%
PCLN170721P009800002017-06-02 11:54PM EDT980.000.400.004.700.00-26443.46%
PCLN170721P010000002017-06-20 1:47PM EDT1,000.000.050.000.250.00-531313.28%
PCLN170721P010200002017-06-20 1:06PM EDT1,020.000.050.001.600.00-117366.89%
PCLN170721P010400002017-06-02 11:54PM EDT1,040.002.390.004.800.00-1013411.04%
PCLN170721P010600002017-06-02 11:54PM EDT1,060.001.900.004.600.00-214397.80%
PCLN170721P010800002017-06-02 11:54PM EDT1,080.001.250.004.600.00-180387.26%
PCLN170721P011000002017-07-07 3:50PM EDT1,100.000.030.000.05-0.17-85.00%525240.63%
PCLN170721P011200002017-06-02 11:54PM EDT1,120.003.320.004.800.00-1627368.90%
PCLN170721P011400002017-06-21 1:46PM EDT1,140.000.100.002.000.00-1025319.34%
PCLN170721P011600002017-06-02 11:54PM EDT1,160.002.900.004.800.00-1024348.83%
PCLN170721P011800002017-07-05 3:59PM EDT1,180.000.050.000.100.00-515225.00%
PCLN170721P012000002017-06-28 1:24PM EDT1,200.000.580.001.450.00-134281.64%
PCLN170721P012200002017-06-02 11:54PM EDT1,220.000.900.004.800.00-122319.97%
PCLN170721P012400002017-06-26 10:36AM EDT1,240.000.050.000.10-0.77-93.90%14125204.69%
PCLN170721P012600002017-06-02 11:54PM EDT1,260.003.370.001.350.00-524254.98%
PCLN170721P012800002017-06-02 11:54PM EDT1,280.000.260.101.650.00-230254.93%
PCLN170721P013000002017-07-07 3:38PM EDT1,300.000.100.000.100.05100.00%2210185.94%
PCLN170721P013200002017-06-02 11:54PM EDT1,320.000.800.004.600.00-136272.83%
PCLN170721P013400002017-06-02 11:54PM EDT1,340.001.020.001.450.00-20124226.03%
PCLN170721P013600002017-06-12 10:13AM EDT1,360.001.500.001.801.15328.57%10112224.41%
PCLN170721P013800002017-06-16 11:44AM EDT1,380.001.000.001.000.3144.93%138201.95%
PCLN170721P013900002017-06-16 11:54PM EDT1,390.001.000.001.000.00-10198.44%
PCLN170721P014000002017-07-11 10:33AM EDT1,400.000.100.000.600.00-10258184.28%
PCLN170721P014050002017-06-02 11:54PM EDT1,405.001.350.004.800.00-33238.28%
PCLN170721P014100002017-06-02 11:54PM EDT1,410.001.350.002.100.00-115209.77%
PCLN170721P014150002017-06-02 11:54PM EDT1,415.000.900.004.80-10.85-92.34%17234.13%
PCLN170721P014200002017-07-18 3:21PM EDT1,420.000.200.000.300.00-242165.63%
PCLN170721P014250002017-06-02 11:54PM EDT1,425.000.850.001.60-1.00-54.05%16197.12%
PCLN170721P014300002017-06-02 11:54PM EDT1,430.000.650.001.10-0.50-37.04%18186.52%
PCLN170721P014350002017-06-02 11:54PM EDT1,435.000.850.001.70-7.48-89.26%18194.97%
PCLN170721P014400002017-06-09 3:26PM EDT1,440.001.220.002.550.2222.00%1140203.88%
PCLN170721P014450002017-06-02 11:54PM EDT1,445.001.000.001.80-0.40-28.57%13192.77%
PCLN170721P014500002017-06-20 11:12AM EDT1,450.000.450.002.550.00-1081200.10%
PCLN170721P014550002017-06-02 11:54PM EDT1,455.001.500.001.750.00-320188.48%
PCLN170721P014600002017-06-02 11:54PM EDT1,460.001.750.004.600.00-143214.28%
PCLN170721P014650002017-06-02 11:54PM EDT1,465.006.400.004.600.00-19212.28%
PCLN170721P014700002017-06-15 12:10PM EDT1,470.002.000.802.100.00-1030196.14%
PCLN170721P014750002017-07-12 9:36AM EDT1,475.000.100.001.000.00-1559169.14%
PCLN170721P014800002017-07-03 10:39AM EDT1,480.000.500.001.350.00-3039173.68%
PCLN170721P014850002017-06-02 11:54PM EDT1,485.0011.620.004.800.00-1013205.69%
PCLN170721P014900002017-06-02 11:54PM EDT1,490.002.050.001.650.00-16174.61%
PCLN170721P014950002017-06-02 11:54PM EDT1,495.002.500.004.800.00-28201.71%
PCLN170721P015000002017-07-18 11:53AM EDT1,500.000.050.000.550.00-4249150.29%
PCLN170721P015050002017-06-02 11:54PM EDT1,505.001.900.154.800.00-325198.75%
PCLN170721P015100002017-06-16 1:56PM EDT1,510.001.101.102.45-11.62-91.35%222186.72%
PCLN170721P015150002017-06-02 11:54PM EDT1,515.0011.700.004.600.00-121192.48%
PCLN170721P015200002017-06-02 11:54PM EDT1,520.003.200.002.400.00-349172.75%
PCLN170721P015250002017-06-22 12:50PM EDT1,525.000.710.151.50-0.38-34.86%5137162.45%
PCLN170721P015300002017-07-14 10:39AM EDT1,530.000.050.000.85-0.22-81.48%1525148.05%
PCLN170721P015350002017-06-02 11:54PM EDT1,535.008.500.652.450.00-117173.68%
PCLN170721P015400002017-06-29 3:38PM EDT1,540.000.650.001.300.00-118152.49%
PCLN170721P015450002017-06-19 11:43AM EDT1,545.001.200.252.15-1.05-46.67%2019163.77%
PCLN170721P015500002017-07-11 9:30AM EDT1,550.000.250.000.750.00-1157139.55%
PCLN170721P015550002017-06-02 11:54PM EDT1,555.004.000.303.100.00-1043168.70%
PCLN170721P015600002017-06-02 11:54PM EDT1,560.001.350.702.35-0.40-22.86%123164.11%
PCLN170721P015650002017-06-02 11:54PM EDT1,565.0010.700.902.450.00-782164.65%
PCLN170721P015700002017-06-29 12:37PM EDT1,570.001.000.001.750.00-125148.24%
PCLN170721P015750002017-06-26 3:22PM EDT1,575.001.000.001.45-2.70-72.97%153142.92%
PCLN170721P015800002017-07-06 1:32PM EDT1,580.000.500.001.050.00-1034135.55%
PCLN170721P015850002017-07-06 3:38PM EDT1,585.001.050.001.100.00-2118134.72%
PCLN170721P015900002017-07-18 2:58PM EDT1,590.000.050.000.200.00-144110.55%
PCLN170721P015950002017-06-02 11:54PM EDT1,595.005.571.152.450.00-115155.42%
PCLN170721P016000002017-07-18 9:47AM EDT1,600.000.090.000.100.00-3356101.37%
PCLN170721P016050002017-06-26 10:44AM EDT1,605.000.730.451.70-1.43-66.20%1015140.41%
PCLN170721P016100002017-06-22 2:11PM EDT1,610.001.170.801.55-2.19-65.18%215140.48%
PCLN170721P016150002017-07-07 10:29AM EDT1,615.000.650.001.15-2.74-80.83%115125.83%
PCLN170721P016200002017-07-07 10:26AM EDT1,620.000.650.001.20-5.75-89.84%129124.95%
PCLN170721P016250002017-07-07 10:25AM EDT1,625.000.650.001.25-0.22-25.29%168123.97%
PCLN170721P016300002017-07-07 10:25AM EDT1,630.000.650.001.30-0.25-27.78%150123.00%
PCLN170721P016350002017-07-07 10:24AM EDT1,635.000.650.001.30-0.99-60.37%116121.39%
PCLN170721P016400002017-07-10 10:44AM EDT1,640.000.800.000.950.00-190115.09%
PCLN170721P016450002017-06-13 9:30AM EDT1,645.004.783.806.700.00-124167.33%
PCLN170721P016500002017-07-14 11:18AM EDT1,650.000.200.000.40-0.05-20.00%2655101.27%
PCLN170721P016550002017-06-13 11:00AM EDT1,655.004.624.007.500.00-1031166.38%
PCLN170721P016600002017-07-18 9:36AM EDT1,660.004.700.000.350.00-26797.07%
PCLN170721P016650002017-06-29 3:51PM EDT1,665.001.620.304.800.00-1110138.12%
PCLN170721P016675002017-07-20 12:55PM EDT1,667.500.050.000.050.00-6679.30%
PCLN170721P016700002017-07-18 10:19AM EDT1,670.000.050.000.050.00-216978.91%
PCLN170721P016725002017-07-20 12:55PM EDT1,672.500.050.000.050.00-2278.13%
PCLN170721P016750002017-07-18 1:53PM EDT1,675.000.050.000.050.00-23877.34%
PCLN170721P016775002017-07-20 12:55PM EDT1,677.500.050.000.050.00-24276.95%
PCLN170721P016800002017-07-20 10:51AM EDT1,680.000.030.000.05-0.23-88.46%238276.56%
PCLN170721P016850002017-07-19 1:31PM EDT1,685.000.370.001.550.00-423108.08%
PCLN170721P016900002017-07-17 9:33AM EDT1,690.000.590.000.950.00-16799.71%
PCLN170721P016950002017-07-19 1:31PM EDT1,695.000.300.000.800.00-47296.09%
PCLN170721P017000002017-07-19 2:05PM EDT1,700.000.050.000.300.00-239384.57%
PCLN170721P017050002017-07-18 3:23PM EDT1,705.000.200.000.700.00-23991.55%
PCLN170721P017100002017-07-18 1:07PM EDT1,710.000.150.000.450.00-17985.55%
PCLN170721P017150002017-07-17 1:52PM EDT1,715.000.400.000.200.00-23877.15%
PCLN170721P017200002017-07-19 10:45AM EDT1,720.000.210.000.300.00-116479.10%
PCLN170721P017250002017-07-20 9:30AM EDT1,725.000.150.000.150.0550.00%3518872.46%
PCLN170721P017300002017-07-18 1:55PM EDT1,730.000.050.000.300.00-3038676.37%
PCLN170721P017325002017-07-14 11:58PM EDT1,732.500.900.001.300.00-1190.60%
PCLN170721P017350002017-07-20 10:33AM EDT1,735.000.050.000.05-0.15-75.00%23563.28%
PCLN170721P017400002017-07-18 1:17PM EDT1,740.000.150.000.300.00-116173.73%
PCLN170721P017425002017-07-14 11:58PM EDT1,742.501.100.001.300.00-1187.50%
PCLN170721P017450002017-07-20 9:30AM EDT1,745.000.230.000.40-0.08-25.81%213474.71%
PCLN170721P017500002017-07-20 9:30AM EDT1,750.000.270.000.950.1280.00%228381.57%
PCLN170721P017550002017-07-19 9:49AM EDT1,755.000.300.000.500.00-116373.83%
PCLN170721P017600002017-07-19 9:36AM EDT1,760.000.050.000.300.00-354068.36%
PCLN170721P017650002017-07-19 9:49AM EDT1,765.000.300.000.400.00-146869.24%
PCLN170721P017700002017-07-18 1:58PM EDT1,770.000.350.000.650.00-326871.92%
PCLN170721P017750002017-07-20 11:08AM EDT1,775.000.030.000.05-0.02-40.00%427454.30%
PCLN170721P017800002017-07-20 11:08AM EDT1,780.000.050.000.10-0.16-76.19%339256.25%
PCLN170721P017850002017-07-18 12:17PM EDT1,785.000.230.000.300.00-519161.67%
PCLN170721P017900002017-07-18 3:04PM EDT1,790.000.150.000.400.00-1422762.35%
PCLN170721P017950002017-07-20 11:15AM EDT1,795.000.010.000.30-0.34-97.14%18758.98%
PCLN170721P018000002017-07-20 12:40PM EDT1,800.000.040.000.05-0.16-80.00%297351.56%
PCLN170721P018025002017-07-13 9:30AM EDT1,802.500.180.001.350.00-14269.29%
PCLN170721P018050002017-07-20 9:30AM EDT1,805.000.830.000.350.73730.00%16657.32%
PCLN170721P018075002017-07-17 9:59AM EDT1,807.500.540.000.800.00-2362.89%
PCLN170721P018100002017-07-17 11:39AM EDT1,810.000.400.000.300.00-432855.03%
PCLN170721P018125002017-07-12 10:21AM EDT1,812.501.230.001.150.00-102164.65%
PCLN170721P018150002017-07-18 12:57PM EDT1,815.000.200.000.300.00-123853.71%
PCLN170721P018175002017-07-10 12:25PM EDT1,817.502.170.001.300.00-61464.28%
PCLN170721P018200002017-07-20 11:12AM EDT1,820.000.050.000.30-0.10-66.67%4162652.34%
PCLN170721P018225002017-07-07 11:53AM EDT1,822.505.001.153.60-5.90-54.13%32278.77%
PCLN170721P018250002017-07-20 10:58AM EDT1,825.000.100.000.35-0.10-50.00%3115051.95%
PCLN170721P018275002017-07-17 10:36AM EDT1,827.500.400.001.100.00-133159.67%
PCLN170721P018300002017-07-18 11:56AM EDT1,830.000.130.000.650.00-311354.74%
PCLN170721P018325002017-07-12 10:20AM EDT1,832.501.500.001.400.00-19760.33%
PCLN170721P018350002017-07-19 12:12PM EDT1,835.000.150.000.800.00-27854.83%
PCLN170721P018400002017-07-20 11:02AM EDT1,840.000.110.000.50-0.38-77.55%209750.10%
PCLN170721P018425002017-07-14 11:58PM EDT1,842.505.300.001.350.00-2156.89%
PCLN170721P018450002017-07-18 10:15AM EDT1,845.000.600.000.400.00-113751.90%
PCLN170721P018500002017-07-20 12:20PM EDT1,850.000.100.000.100.00-2428442.38%
PCLN170721P018525002017-07-14 11:58PM EDT1,852.504.500.001.550.00-1155.01%
PCLN170721P018550002017-07-20 10:36AM EDT1,855.000.050.050.20-0.12-70.59%58444.63%
PCLN170721P018575002017-07-14 11:58PM EDT1,857.500.900.451.500.00-1955.52%
PCLN170721P018600002017-07-20 11:33AM EDT1,860.000.090.000.10-0.06-40.00%216839.84%
PCLN170721P018625002017-07-14 11:58PM EDT1,862.504.530.001.450.00-1151.27%
PCLN170721P018650002017-07-18 3:37PM EDT1,865.000.250.000.300.00-911044.24%
PCLN170721P018675002017-07-17 10:37AM EDT1,867.500.950.000.350.00-1344.46%
PCLN170721P018700002017-07-19 2:39PM EDT1,870.000.100.000.300.00-1723442.80%
PCLN170721P018725002017-07-14 11:58PM EDT1,872.503.020.551.800.00-2252.37%
PCLN170721P018750002017-07-19 11:02AM EDT1,875.000.050.050.800.00-18148.12%
PCLN170721P018775002017-07-19 10:08AM EDT1,877.500.400.000.700.00-13046.27%
PCLN170721P018800002017-07-19 2:39PM EDT1,880.000.100.000.400.00-2031141.65%
PCLN170721P018825002017-07-18 1:04PM EDT1,882.500.270.000.750.00-83145.22%
PCLN170721P018850002017-07-19 3:56PM EDT1,885.000.140.000.400.00-615840.16%
PCLN170721P018875002017-07-19 9:52AM EDT1,887.500.300.000.800.00-22844.12%
PCLN170721P018900002017-07-20 12:15PM EDT1,890.000.150.050.30-0.02-11.76%1623237.09%
PCLN170721P018925002017-07-19 10:06AM EDT1,892.500.370.000.650.00-12841.02%
PCLN170721P018950002017-07-19 1:25PM EDT1,895.000.110.000.500.00-1021738.53%
PCLN170721P018975002017-07-18 2:52PM EDT1,897.500.350.000.750.00-112040.42%
PCLN170721P019000002017-07-20 11:58AM EDT1,900.000.070.050.10-0.18-72.00%1547829.64%
PCLN170721P019025002017-07-18 2:52PM EDT1,902.500.400.000.800.00-91839.26%
PCLN170721P019050002017-07-19 12:16PM EDT1,905.000.310.000.500.00-1612135.47%
PCLN170721P019075002017-07-19 12:16PM EDT1,907.500.280.000.650.00-53036.28%
PCLN170721P019100002017-07-20 11:45AM EDT1,910.000.250.000.250.1178.57%10020930.52%
PCLN170721P019125002017-07-19 12:16PM EDT1,912.500.330.000.650.00-617634.69%
PCLN170721P019150002017-07-20 10:06AM EDT1,915.000.200.000.35-0.15-42.86%1616330.59%
PCLN170721P019175002017-07-19 3:48PM EDT1,917.500.350.000.550.00-132332.14%
PCLN170721P019200002017-07-20 12:30PM EDT1,920.000.150.000.25-0.10-40.00%1521627.69%
PCLN170721P019225002017-07-20 9:37AM EDT1,922.500.200.000.20-0.22-52.38%12826.12%
PCLN170721P019250002017-07-19 3:48PM EDT1,925.000.420.050.400.00-2511728.22%
PCLN170721P019275002017-07-20 10:59AM EDT1,927.500.200.000.40-0.22-52.38%54727.47%
PCLN170721P019300002017-07-20 12:50PM EDT1,930.000.150.000.25-0.43-74.14%1256824.81%
PCLN170721P019325002017-07-19 3:36PM EDT1,932.500.490.000.800.00-203829.41%
PCLN170721P019350002017-07-20 12:39PM EDT1,935.000.200.000.25-0.10-33.33%1310823.37%
PCLN170721P019375002017-07-19 3:31PM EDT1,937.500.540.000.850.00-296528.08%
PCLN170721P019400002017-07-20 12:19PM EDT1,940.000.280.150.40-0.12-30.00%5119523.66%
PCLN170721P019425002017-07-20 12:28PM EDT1,942.500.220.000.40-0.48-68.57%17822.88%
PCLN170721P019450002017-07-20 9:54AM EDT1,945.000.350.100.30-0.35-50.00%225721.07%
PCLN170721P019475002017-07-20 12:28PM EDT1,947.500.260.000.40-0.59-69.41%49721.33%
PCLN170721P019500002017-07-20 12:03PM EDT1,950.000.400.100.25-0.35-46.67%8885618.99%
PCLN170721P019525002017-07-20 12:31PM EDT1,952.500.100.000.40-1.20-92.31%28019.76%
PCLN170721P019550002017-07-20 12:42PM EDT1,955.000.200.000.40-0.95-82.61%5717018.97%
PCLN170721P019575002017-07-20 11:20AM EDT1,957.500.010.000.55-1.53-99.35%36119.32%
PCLN170721P019600002017-07-20 12:33PM EDT1,960.000.300.150.50-1.20-80.00%4227718.14%
PCLN170721P019625002017-07-19 3:52PM EDT1,962.501.340.100.600.00-142417.98%
PCLN170721P019650002017-07-20 12:47PM EDT1,965.000.300.250.50-1.70-85.00%4214416.49%
PCLN170721P019675002017-07-20 1:10PM EDT1,967.500.530.200.700.00-125816.82%
PCLN170721P019700002017-07-20 12:33PM EDT1,970.000.470.350.60-2.41-83.68%10315115.39%
PCLN170721P019725002017-07-20 12:55PM EDT1,972.500.600.250.850.00-1813815.76%
PCLN170721P019750002017-07-20 1:10PM EDT1,975.001.350.600.900.00-16717615.04%
PCLN170721P019775002017-07-20 1:06PM EDT1,977.500.850.601.100.00-649914.87%
PCLN170721P019800002017-07-20 1:06PM EDT1,980.001.020.901.15-3.90-79.27%23925114.05%
PCLN170721P019825002017-07-20 12:55PM EDT1,982.501.250.851.500.00-534414.15%
PCLN170721P019850002017-07-20 12:55PM EDT1,985.001.501.151.800.00-23920813.90%
PCLN170721P019875002017-07-20 1:01PM EDT1,987.501.611.452.150.00-675513.64%
PCLN170721P019900002017-07-20 1:10PM EDT1,990.002.261.952.60-5.64-71.39%9408213.47%
PCLN170721P019925002017-07-20 1:10PM EDT1,992.502.462.253.200.00-454613.43%
PCLN170721P019950002017-07-20 1:02PM EDT1,995.003.502.803.700.00-1412213.00%
PCLN170721P019975002017-07-20 1:07PM EDT1,997.504.203.504.60-9.80-70.00%1261413.15%
PCLN170721P020000002017-07-20 1:02PM EDT2,000.004.904.405.40-9.10-65.00%25124112.91%
PCLN170721P020025002017-07-20 1:07PM EDT2,002.506.115.106.600.00-32113.14%
PCLN170721P020050002017-07-20 1:10PM EDT2,005.007.306.607.800.00-54413.16%
PCLN170721P020100002017-07-20 1:02PM EDT2,010.0010.259.5010.800.00-38713.57%
PCLN170721P020150002017-07-20 1:10PM EDT2,015.0013.7512.7014.400.00-3514.26%
PCLN170721P020250002017-07-20 12:55PM EDT2,025.0038.1020.0022.900.00-5516.48%
PCLN170721P020300002017-07-20 12:55PM EDT2,030.0038.0025.0028.000.00-4219.09%
PCLN170721P020500002017-07-20 1:10PM EDT2,050.0072.0044.0047.400.00-2125.92%
PCLN170721P021000002017-06-05 1:13PM EDT2,100.00205.10253.00262.400.00-1012342.04%
PCLN170721P022000002017-06-02 11:54PM EDT2,200.00308.35302.00307.000.00-1010309.15%