U.S. Markets closed

The Priceline Group Inc. (PCLN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1,810.00-2.97 (-0.16%)
At close: 4:00PM EDT
People also watch
BIDUEXPEEBAYCMGNFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825C014700002017-07-31 5:21PM EDT1,470.00546.80558.00563.000.00-10443.33%
PCLN170825C015000002017-08-17 12:20PM EDT1,500.00325.02308.50313.500.00-3470.24%
PCLN170825C016000002017-08-18 11:58PM EDT1,600.00206.50208.50213.500.00-3061.91%
PCLN170825C016400002017-07-21 11:51PM EDT1,640.00340.00357.50362.500.00-11304.10%
PCLN170825C016600002017-08-11 5:08PM EDT1,660.00193.50194.50199.500.00-10119.03%
PCLN170825C016900002017-08-11 5:08PM EDT1,690.00337.00165.00170.000.00-11107.13%
PCLN170825C017000002017-08-18 2:29PM EDT1,700.00114.25109.50114.50-5.55-4.63%1539.24%
PCLN170825C017200002017-08-18 11:58PM EDT1,720.0093.0091.0095.500.00-20035.93%
PCLN170825C017300002017-08-18 9:49AM EDT1,730.0082.0980.5085.50-192.91-70.15%1233.06%
PCLN170825C017575002017-08-18 11:58PM EDT1,757.5097.7055.0059.500.00-2027.33%
PCLN170825C017650002017-08-18 11:58PM EDT1,765.0057.2048.9053.000.00-1026.37%
PCLN170825C017700002017-08-18 11:58PM EDT1,770.0045.0044.7049.000.00-1426.05%
PCLN170825C017800002017-08-18 11:58PM EDT1,780.0039.1036.5040.500.00-2124.37%
PCLN170825C017850002017-08-18 11:58PM EDT1,785.0034.2032.8036.500.00-3023.66%
PCLN170825C017900002017-08-18 11:58PM EDT1,790.0031.7929.6030.600.00-1020.58%
PCLN170825C017950002017-08-18 11:58PM EDT1,795.0026.9126.1029.000.00-2022.38%
PCLN170825C017975002017-08-18 11:58PM EDT1,797.5025.8524.4027.400.00-1022.27%
PCLN170825C018000002017-08-18 1:47PM EDT1,800.0025.1322.8025.70-4.27-14.52%435122.00%
PCLN170825C018025002017-08-18 11:58PM EDT1,802.5023.0021.2024.000.00-2121.68%
PCLN170825C018050002017-08-18 11:58PM EDT1,805.0020.1019.3022.500.00-4021.52%
PCLN170825C018075002017-08-18 11:58PM EDT1,807.5019.0018.2020.900.00-3021.21%
PCLN170825C018100002017-08-18 11:58PM EDT1,810.0017.8016.8019.400.00-48420.95%
PCLN170825C018125002017-08-18 11:58PM EDT1,812.5016.8115.4017.900.00-24520.64%
PCLN170825C018150002017-08-18 11:58PM EDT1,815.0015.4013.7016.000.00-2642819.84%
PCLN170825C018175002017-08-18 11:58PM EDT1,817.5014.4012.5015.300.00-9220.28%
PCLN170825C018200002017-08-18 11:58PM EDT1,820.0013.0012.0014.100.00-667020.11%
PCLN170825C018225002017-08-18 11:58PM EDT1,822.5011.1010.4012.700.00-21019.67%
PCLN170825C018250002017-08-18 11:58PM EDT1,825.0010.5010.5011.900.00-294919.83%
PCLN170825C018275002017-08-18 3:05PM EDT1,827.509.309.0011.00-7.30-43.98%6619.83%
PCLN170825C018300002017-08-18 3:52PM EDT1,830.009.208.409.00-3.96-30.09%1166518.45%
PCLN170825C018325002017-08-18 11:58PM EDT1,832.5016.007.009.300.00-1071719.75%
PCLN170825C018350002017-08-18 3:56PM EDT1,835.007.206.408.50-4.80-40.00%27819.69%
PCLN170825C018375002017-08-18 11:58PM EDT1,837.507.306.007.800.00-1219.69%
PCLN170825C018400002017-08-18 3:51PM EDT1,840.005.605.107.20-4.15-42.56%729819.76%
PCLN170825C018425002017-08-18 11:58PM EDT1,842.505.454.306.600.00-31519.78%
PCLN170825C018450002017-08-18 3:48PM EDT1,845.004.353.806.20-3.65-45.63%252220.03%
PCLN170825C018475002017-08-18 1:22PM EDT1,847.505.303.305.60-2.50-32.05%61019.94%
PCLN170825C018500002017-08-18 3:59PM EDT1,850.003.703.204.90-3.20-46.38%7719119.63%
PCLN170825C018525002017-08-18 11:58PM EDT1,852.504.822.604.700.00-2520.04%
PCLN170825C018550002017-08-18 3:13PM EDT1,855.003.192.453.20-2.39-42.83%189818.16%
PCLN170825C018575002017-08-18 3:49PM EDT1,857.502.662.053.80-3.52-56.96%31719.93%
PCLN170825C018600002017-08-18 3:59PM EDT1,860.002.102.002.65-2.90-58.00%12912418.38%
PCLN170825C018625002017-08-18 12:05PM EDT1,862.502.751.503.20-7.35-72.77%203520.13%
PCLN170825C018650002017-08-18 3:35PM EDT1,865.002.001.452.20-2.01-50.12%183718.62%
PCLN170825C018675002017-08-18 3:53PM EDT1,867.501.851.002.65-2.45-56.98%72520.24%
PCLN170825C018700002017-08-18 3:58PM EDT1,870.001.301.252.50-2.22-63.07%13813120.51%
PCLN170825C018725002017-08-17 11:03AM EDT1,872.505.801.002.300.00-1420.64%
PCLN170825C018750002017-08-18 3:59PM EDT1,875.001.300.452.15-1.26-49.22%4610020.85%
PCLN170825C018775002017-08-17 2:18PM EDT1,877.502.800.802.050.00-414621.17%
PCLN170825C018800002017-08-18 3:59PM EDT1,880.000.950.751.10-1.28-57.40%5620318.81%
PCLN170825C018825002017-08-18 10:19AM EDT1,882.501.600.051.65-1.40-46.67%11721.16%
PCLN170825C018850002017-08-18 3:36PM EDT1,885.000.850.001.45-1.45-63.04%182421.06%
PCLN170825C018875002017-08-18 10:35AM EDT1,887.501.130.051.55-1.62-58.91%51021.92%
PCLN170825C018900002017-08-18 3:20PM EDT1,890.000.880.150.90-0.66-42.86%305420.02%
PCLN170825C018925002017-08-18 3:55PM EDT1,892.500.620.101.15-2.13-77.45%21221.54%
PCLN170825C018950002017-08-18 1:45PM EDT1,895.000.450.001.20-0.83-64.84%53922.24%
PCLN170825C018975002017-08-18 11:58PM EDT1,897.500.530.200.850.00-3021.24%
PCLN170825C019000002017-08-18 3:49PM EDT1,900.000.400.250.30-0.92-69.70%2911018.24%
PCLN170825C019050002017-08-17 9:50AM EDT1,905.002.000.000.900.00-184222.90%
PCLN170825C019075002017-08-18 11:58PM EDT1,907.502.000.001.050.00-13424.07%
PCLN170825C019100002017-08-18 12:02PM EDT1,910.000.720.000.30-0.01-1.37%14119.90%
PCLN170825C019125002017-08-17 10:21AM EDT1,912.501.340.000.800.00-11623.80%
PCLN170825C019150002017-08-18 1:09PM EDT1,915.000.620.000.70-0.38-38.00%24623.69%
PCLN170825C019175002017-08-11 5:08PM EDT1,917.5018.843.707.800.00-2242.96%
PCLN170825C019200002017-08-18 2:57PM EDT1,920.000.430.001.10-0.17-28.33%57126.69%
PCLN170825C019225002017-08-11 5:08PM EDT1,922.505.002.907.000.00-1142.73%
PCLN170825C019250002017-08-18 12:02PM EDT1,925.000.580.001.05+0.08+16.00%21627.39%
PCLN170825C019300002017-08-18 1:46PM EDT1,930.000.390.001.05+0.02+5.41%42228.32%
PCLN170825C019325002017-08-18 11:58PM EDT1,932.500.600.001.050.00-6928.78%
PCLN170825C019350002017-08-18 10:12AM EDT1,935.000.750.001.00-2.65-77.94%23128.98%
PCLN170825C019375002017-08-18 11:58PM EDT1,937.501.000.001.000.00-1629.44%
PCLN170825C019400002017-08-18 3:20PM EDT1,940.000.170.001.00-0.38-69.09%21529.90%
PCLN170825C019450002017-08-09 11:50AM EDT1,945.007.720.104.500.00-202042.60%
PCLN170825C019500002017-08-18 12:50PM EDT1,950.000.150.001.00-0.19-55.88%12431.69%
PCLN170825C019525002017-08-17 10:23AM EDT1,952.500.520.001.000.00-2332.13%
PCLN170825C019550002017-08-17 3:46PM EDT1,955.000.290.001.000.00-51032.57%
PCLN170825C019600002017-08-14 10:48AM EDT1,960.000.800.001.000.00-5633.46%
PCLN170825C019625002017-08-09 10:35AM EDT1,962.505.700.004.200.00-1145.63%
PCLN170825C019700002017-08-18 11:45AM EDT1,970.000.200.001.00-1.55-88.57%44035.21%
PCLN170825C019750002017-08-11 5:08PM EDT1,975.0095.370.004.400.00-1248.83%
PCLN170825C019800002017-08-17 10:17AM EDT1,980.000.050.001.000.00-1336.93%
PCLN170825C019825002017-07-25 1:53PM EDT1,982.5082.0078.0083.000.00-11156.43%
PCLN170825C019900002017-08-14 9:54AM EDT1,990.000.720.001.000.00-1338.62%
PCLN170825C019950002017-07-26 9:48AM EDT1,995.0081.0071.0076.000.00-10152.41%
PCLN170825C019975002017-07-28 11:58PM EDT1,997.5059.7368.2074.000.00-11150.40%
PCLN170825C020000002017-08-17 2:41PM EDT2,000.000.340.050.150.00-187931.10%
PCLN170825C020025002017-08-11 5:08PM EDT2,002.502.000.004.300.00-1154.21%
PCLN170825C020050002017-08-18 11:56AM EDT2,005.000.050.051.00-1.75-97.22%7341.14%
PCLN170825C020100002017-08-09 11:39AM EDT2,010.002.210.004.400.00-101256.02%
PCLN170825C020200002017-08-14 3:35PM EDT2,020.000.400.001.000.00-16343.60%
PCLN170825C020225002017-08-09 10:05AM EDT2,022.502.200.002.500.00-1251.84%
PCLN170825C020300002017-08-09 12:53PM EDT2,030.001.000.002.450.00-1452.99%
PCLN170825C020350002017-08-11 5:08PM EDT2,035.0059.800.003.300.00-9750.07%
PCLN170825C020375002017-08-16 3:44PM EDT2,037.500.090.001.000.00-33346.44%
PCLN170825C020400002017-08-15 10:33AM EDT2,040.001.170.001.050.00-1647.19%
PCLN170825C020425002017-08-11 5:08PM EDT2,042.5059.840.004.200.00-2253.64%
PCLN170825C020450002017-08-11 5:08PM EDT2,045.0053.500.003.300.00-1151.77%
PCLN170825C020475002017-08-11 5:08PM EDT2,047.5051.600.004.300.00-262454.75%
PCLN170825C020500002017-08-15 10:33AM EDT2,050.001.080.001.000.00-1948.43%
PCLN170825C020550002017-08-11 5:08PM EDT2,055.0049.120.004.300.00-6556.04%
PCLN170825C020600002017-08-11 9:30AM EDT2,060.000.530.003.80-0.23-30.26%22255.64%
PCLN170825C020650002017-08-08 1:50PM EDT2,065.0048.760.004.200.00-4557.52%
PCLN170825C020700002017-08-08 3:57PM EDT2,070.0041.050.000.350.00-313144.56%
PCLN170825C020725002017-08-11 5:08PM EDT2,072.502.950.004.200.00-1158.79%
PCLN170825C020750002017-08-08 11:44AM EDT2,075.0042.190.004.200.00-1259.21%
PCLN170825C020800002017-08-08 3:28PM EDT2,080.0038.000.004.200.00-41360.05%
PCLN170825C020850002017-08-11 5:08PM EDT2,085.0041.100.004.200.00-3360.89%
PCLN170825C020900002017-08-09 10:05AM EDT2,090.000.850.004.200.00-4861.72%
PCLN170825C020950002017-08-08 1:38PM EDT2,095.0037.100.004.200.00-8862.55%
PCLN170825C021000002017-08-09 10:25AM EDT2,100.001.290.004.200.00-21463.37%
PCLN170825C021025002017-08-18 9:41AM EDT2,102.500.200.001.00-0.40-66.67%6251.27%
PCLN170825C021075002017-08-11 5:08PM EDT2,107.5032.200.004.200.00-3364.60%
PCLN170825C021100002017-08-09 10:25AM EDT2,110.001.210.004.200.00-12165.01%
PCLN170825C021150002017-08-08 3:27PM EDT2,115.0026.520.004.200.00-1265.82%
PCLN170825C021200002017-08-09 10:10AM EDT2,120.001.500.004.200.00-61366.63%
PCLN170825C021250002017-08-11 5:08PM EDT2,125.0021.950.004.200.00-1167.43%
PCLN170825C021300002017-08-11 9:30AM EDT2,130.000.520.003.70-20.60-97.54%21566.77%
PCLN170825C021375002017-08-11 5:08PM EDT2,137.5019.600.004.200.00-2269.43%
PCLN170825C021400002017-08-14 9:41AM EDT2,140.002.250.000.950.00-1456.08%
PCLN170825C021425002017-08-11 5:08PM EDT2,142.500.930.004.200.00-5070.23%
PCLN170825C021450002017-08-16 2:51PM EDT2,145.001.010.001.000.00-1057.13%
PCLN170825C021475002017-08-11 5:08PM EDT2,147.501.170.004.200.00-7071.02%
PCLN170825C021500002017-08-18 12:09PM EDT2,150.000.080.000.15-1.10-93.22%15150.34%
PCLN170825C021525002017-08-11 5:08PM EDT2,152.5019.830.004.200.00-6371.80%
PCLN170825C021550002017-08-03 3:45PM EDT2,155.0011.439.8013.900.00-33104.21%
PCLN170825C021600002017-08-09 9:30AM EDT2,160.001.260.004.200.00-11872.97%
PCLN170825C021650002017-08-11 5:08PM EDT2,165.000.800.004.200.00-101273.76%
PCLN170825C021700002017-08-09 9:41AM EDT2,170.001.270.004.200.00-6774.52%
PCLN170825C021750002017-08-08 9:57AM EDT2,175.0010.540.004.200.00-1175.29%
PCLN170825C021800002017-08-09 9:41AM EDT2,180.001.180.004.200.00-61076.06%
PCLN170825C021825002017-08-11 5:08PM EDT2,182.5011.390.004.200.00-1176.45%
PCLN170825C021850002017-08-11 5:08PM EDT2,185.000.700.004.200.00-101076.83%
PCLN170825C021900002017-08-10 3:32PM EDT2,190.001.970.004.200.00-1677.59%
PCLN170825C022000002017-08-17 9:36AM EDT2,200.001.180.000.950.00-11563.99%
PCLN170825C022100002017-08-18 2:36PM EDT2,210.000.050.000.95-2.00-97.56%41265.28%
PCLN170825C022200002017-08-10 10:38AM EDT2,220.000.430.000.450.00-11661.08%
PCLN170825C022300002017-08-17 9:36AM EDT2,230.001.060.000.950.00-1467.82%
PCLN170825C022400002017-08-01 9:57AM EDT2,240.004.761.505.400.00-2192.60%
PCLN170825C022500002017-08-02 10:49AM EDT2,250.002.511.005.000.00-8291.85%
PCLN170825C022600002017-08-02 11:49AM EDT2,260.001.950.204.500.00-7289.58%
PCLN170825C022700002017-08-17 2:45PM EDT2,270.000.030.000.950.00-2372.80%
PCLN170825C022800002017-08-02 9:44AM EDT2,280.001.930.004.300.00-6691.15%
PCLN170825C022900002017-08-08 3:32PM EDT2,290.002.270.002.300.00-8584.31%
PCLN170825C023000002017-08-10 12:24PM EDT2,300.000.170.002.300.00-2885.62%
PCLN170825C023100002017-08-08 1:45PM EDT2,310.003.200.004.200.00-2495.02%
PCLN170825C023200002017-08-07 3:58PM EDT2,320.000.960.002.00-0.59-38.06%2386.57%
PCLN170825C023300002017-07-28 11:58PM EDT2,330.001.900.003.500.00-1295.09%
PCLN170825C023400002017-07-28 11:58PM EDT2,340.001.300.003.300.00-1195.59%
PCLN170825C023500002017-08-08 3:03PM EDT2,350.001.230.002.300.00-131392.09%
PCLN170825C023600002017-07-28 11:58PM EDT2,360.001.150.002.950.00-1196.66%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825P014600002017-08-18 11:46PM EDT1,460.000.100.001.100.00-1072.78%
PCLN170825P015000002017-07-21 11:54PM EDT1,500.001.400.002.600.00-1173.14%
PCLN170825P015800002017-07-21 11:54PM EDT1,580.001.350.003.100.00-1157.23%
PCLN170825P015900002017-08-17 10:28AM EDT1,590.000.600.001.350.00-2553.69%
PCLN170825P016000002017-08-17 12:16PM EDT1,600.000.600.101.000.00-51548.99%
PCLN170825P016100002017-07-18 9:30AM EDT1,610.003.270.003.400.00-2251.39%
PCLN170825P016200002017-07-21 3:47PM EDT1,620.001.640.003.50-3.30-66.80%1156.92%
PCLN170825P016300002017-07-18 11:30AM EDT1,630.002.250.003.700.00-1455.11%
PCLN170825P016400002017-08-10 3:13PM EDT1,640.000.010.003.900.00-121853.24%
PCLN170825P016500002017-08-18 3:53PM EDT1,650.000.400.001.50-4.76-92.25%3141.37%
PCLN170825P016600002017-07-14 11:58PM EDT1,660.004.622.605.700.00-4253.06%
PCLN170825P016700002017-08-18 3:51PM EDT1,670.000.500.001.55-0.40-44.44%17637.15%
PCLN170825P016750002017-08-18 11:46PM EDT1,675.000.700.251.650.00-101836.48%
PCLN170825P016800002017-08-16 12:06PM EDT1,680.000.990.001.700.00-31535.55%
PCLN170825P016850002017-08-18 11:46PM EDT1,685.000.900.001.800.00-4434.83%
PCLN170825P016900002017-08-18 1:52PM EDT1,690.001.190.001.80+0.64+116.36%182233.67%
PCLN170825P016925002017-08-18 11:46PM EDT1,692.501.150.101.900.00-3333.48%
PCLN170825P016950002017-08-18 11:46PM EDT1,695.001.160.001.900.00-151532.89%
PCLN170825P017000002017-08-18 3:52PM EDT1,700.001.140.251.95-1.00-46.73%408431.90%
PCLN170825P017075002017-08-18 11:46PM EDT1,707.502.020.302.150.00-101030.81%
PCLN170825P017100002017-08-18 3:53PM EDT1,710.001.600.352.20-0.52-24.53%24330.37%
PCLN170825P017125002017-08-18 11:46PM EDT1,712.502.150.402.200.00-101029.77%
PCLN170825P017150002017-08-18 11:46PM EDT1,715.002.160.852.100.00-9828.85%
PCLN170825P017200002017-08-18 1:57PM EDT1,720.001.891.402.20-0.51-21.25%222127.94%
PCLN170825P017225002017-08-18 11:46PM EDT1,722.501.100.702.550.00-1128.35%
PCLN170825P017275002017-08-18 11:46PM EDT1,727.501.951.002.750.00-1027.63%
PCLN170825P017300002017-08-18 2:54PM EDT1,730.002.021.802.60-0.98-32.67%154326.59%
PCLN170825P017350002017-08-18 11:46PM EDT1,735.002.261.403.100.00-141526.56%
PCLN170825P017375002017-08-18 11:46PM EDT1,737.502.311.353.600.00-21527.04%
PCLN170825P017400002017-08-18 3:57PM EDT1,740.002.401.452.90-0.99-29.20%988724.77%
PCLN170825P017450002017-08-18 11:46PM EDT1,745.003.901.903.600.00-122524.99%
PCLN170825P017475002017-08-18 11:46PM EDT1,747.501.752.454.100.00-9925.32%
PCLN170825P017500002017-08-18 3:43PM EDT1,750.003.072.103.80-1.93-38.60%8512524.02%
PCLN170825P017550002017-08-18 11:46PM EDT1,755.005.892.504.300.00-13623.55%
PCLN170825P017600002017-08-18 3:55PM EDT1,760.003.883.104.90-2.12-35.33%911223.14%
PCLN170825P017625002017-08-18 11:46PM EDT1,762.506.463.205.300.00-2423.05%
PCLN170825P017650002017-08-18 11:46PM EDT1,765.004.704.005.900.00-74523.22%
PCLN170825P017675002017-08-18 11:46PM EDT1,767.504.603.806.100.00-182122.73%
PCLN170825P017700002017-08-18 3:55PM EDT1,770.005.064.206.00-0.69-12.00%3113021.77%
PCLN170825P017725002017-08-18 11:46PM EDT1,772.505.594.506.900.00-15022.26%
PCLN170825P017750002017-08-18 11:46PM EDT1,775.006.105.307.100.00-13821.70%
PCLN170825P017775002017-08-18 11:46PM EDT1,777.506.355.607.400.00-9021.24%
PCLN170825P017800002017-08-18 3:46PM EDT1,780.006.756.407.70-2.05-23.30%99020.76%
PCLN170825P017825002017-08-18 11:46PM EDT1,782.5010.506.708.400.00-12620.77%
PCLN170825P017850002017-08-18 11:46PM EDT1,785.007.297.209.300.00-173720.97%
PCLN170825P017875002017-08-18 11:46PM EDT1,787.505.997.509.700.00-12720.49%
PCLN170825P017900002017-08-18 3:39PM EDT1,790.009.008.5010.30-2.90-24.37%694820.22%
PCLN170825P017925002017-08-18 11:46PM EDT1,792.5010.208.6010.900.00-15019.90%
PCLN170825P017950002017-08-18 1:39PM EDT1,795.0011.009.6011.70+1.40+14.58%237719.77%
PCLN170825P017975002017-08-18 11:46PM EDT1,797.5011.0010.4012.500.00-21019.58%
PCLN170825P018000002017-08-18 3:59PM EDT1,800.0012.7012.7013.40-2.25-15.05%32512419.45%
PCLN170825P018025002017-08-18 11:46PM EDT1,802.5013.4112.0014.300.00-4519.27%
PCLN170825P018050002017-08-18 3:54PM EDT1,805.0013.8013.5015.30-2.00-12.66%3730419.13%
PCLN170825P018075002017-08-18 11:46PM EDT1,807.5012.8013.9016.300.00-933118.94%
PCLN170825P018100002017-08-18 3:59PM EDT1,810.0016.0015.2017.30-2.77-14.76%1128218.69%
PCLN170825P018125002017-08-18 11:46PM EDT1,812.5017.2416.4018.600.00-163518.70%
PCLN170825P018150002017-08-18 3:54PM EDT1,815.0018.0017.8019.80-1.50-7.69%4495618.54%
PCLN170825P018175002017-08-18 11:46PM EDT1,817.5016.2018.8021.100.00-313718.42%
PCLN170825P018200002017-08-18 3:53PM EDT1,820.0020.7020.0022.60-1.80-8.00%558318.46%
PCLN170825P018225002017-08-18 11:46PM EDT1,822.5022.5021.1024.100.00-202518.44%
PCLN170825P018250002017-08-18 3:31PM EDT1,825.0024.7322.6025.70+0.32+1.31%4132618.47%
PCLN170825P018275002017-08-18 3:25PM EDT1,827.5025.2524.1027.30+5.75+29.49%265218.44%
PCLN170825P018300002017-08-18 3:31PM EDT1,830.0028.1025.7028.70-0.24-0.85%8612418.10%
PCLN170825P018325002017-08-18 1:58PM EDT1,832.5030.5027.4030.90+6.20+25.51%151918.66%
PCLN170825P018350002017-08-18 11:46PM EDT1,835.0029.5629.1032.300.00-215118.18%
PCLN170825P018375002017-08-18 1:58PM EDT1,837.5033.9530.9034.20+1.75+5.43%55418.27%
PCLN170825P018400002017-08-18 3:01PM EDT1,840.0034.1532.1036.20-0.85-2.43%479718.42%
PCLN170825P018425002017-08-18 9:50AM EDT1,842.5038.4034.1038.50+8.00+26.32%15118.96%
PCLN170825P018450002017-08-18 3:15PM EDT1,845.0037.0036.1040.40+0.17+0.46%128518.88%
PCLN170825P018475002017-08-18 10:21AM EDT1,847.5036.7038.1042.90+1.60+4.56%53519.65%
PCLN170825P018500002017-08-18 3:44PM EDT1,850.0041.9840.1045.00-0.27-0.64%1915919.79%
PCLN170825P018525002017-08-18 2:27PM EDT1,852.5043.5042.3046.30+8.25+23.40%51418.56%
PCLN170825P018550002017-08-18 3:08PM EDT1,855.0045.3044.4048.50+17.80+64.73%63318.71%
PCLN170825P018575002017-08-18 3:06PM EDT1,857.5049.1046.6051.50+5.80+13.39%61820.28%
PCLN170825P018600002017-08-18 3:59PM EDT1,860.0051.0048.5052.00+2.50+5.15%6513416.96%
PCLN170825P018625002017-08-17 10:33AM EDT1,862.5030.7051.0056.000.00-42020.71%
PCLN170825P018650002017-08-17 11:40AM EDT1,865.0034.6553.5058.500.00-163721.36%
PCLN170825P018675002017-08-17 1:50PM EDT1,867.5051.3855.5060.500.00-113421.00%
PCLN170825P018700002017-08-18 10:24AM EDT1,870.0058.8558.0063.00+4.48+8.24%18821.62%
PCLN170825P018725002017-08-16 10:26AM EDT1,872.5027.4260.5065.500.00-11822.24%
PCLN170825P018750002017-08-18 11:35AM EDT1,875.0060.0063.0068.00+4.95+8.99%54522.85%
PCLN170825P018775002017-08-16 10:26AM EDT1,877.5030.3765.0070.000.00-1122.31%
PCLN170825P018800002017-08-18 3:54PM EDT1,880.0068.6667.5072.50+3.24+4.95%43322.89%
PCLN170825P018825002017-08-18 11:46PM EDT1,882.5060.1370.0075.000.00-505023.47%
PCLN170825P018850002017-08-18 11:09AM EDT1,885.0079.0872.5077.50+11.68+17.33%7424.05%
PCLN170825P018875002017-08-15 10:01AM EDT1,887.5031.6275.0080.000.00-4924.63%
PCLN170825P018900002017-08-18 2:56PM EDT1,890.0079.7377.5082.00+11.68+17.16%705723.83%
PCLN170825P018925002017-08-17 9:56AM EDT1,892.5046.3580.0085.000.00-54625.76%
PCLN170825P018950002017-08-17 3:48PM EDT1,895.0081.9982.0087.000.00-725624.92%
PCLN170825P018975002017-08-14 3:04PM EDT1,897.5036.1584.5089.500.00-404125.46%
PCLN170825P019000002017-08-18 12:02PM EDT1,900.0087.0087.0091.50+31.03+55.44%124324.37%
PCLN170825P019025002017-08-18 11:46PM EDT1,902.5079.5589.5094.500.00-5526.54%
PCLN170825P019050002017-08-18 10:58AM EDT1,905.0094.1892.0097.00+40.86+76.63%102427.07%
PCLN170825P019100002017-08-17 11:46AM EDT1,910.0074.4497.00102.000.00-74828.12%
PCLN170825P019125002017-08-11 5:11PM EDT1,912.5030.0060.0065.000.00-220.00%
PCLN170825P019150002017-08-17 11:03AM EDT1,915.0079.95102.00107.000.00-1829.16%
PCLN170825P019175002017-08-17 11:58AM EDT1,917.5084.16104.50109.500.00-1229.68%
PCLN170825P019200002017-08-18 2:08PM EDT1,920.00107.34107.00112.00+22.69+26.80%23330.20%
PCLN170825P019225002017-08-11 5:11PM EDT1,922.5035.2068.5073.500.00-110.00%
PCLN170825P019250002017-08-18 9:50AM EDT1,925.00115.00112.00117.00+34.00+41.98%3431.22%
PCLN170825P019275002017-08-11 5:11PM EDT1,927.5037.7073.0078.000.00-770.00%
PCLN170825P019300002017-08-16 2:51PM EDT1,930.0074.80117.00122.000.00-21232.24%
PCLN170825P019325002017-07-21 11:54PM EDT1,932.5036.6031.3034.600.00-110.00%
PCLN170825P019350002017-08-18 9:30AM EDT1,935.00125.70122.00127.00+45.34+56.42%1733.24%
PCLN170825P019375002017-07-21 11:54PM EDT1,937.5045.8032.9036.100.00-110.00%
PCLN170825P019400002017-08-18 2:54PM EDT1,940.00130.84127.00132.00+11.12+9.29%11534.24%
PCLN170825P019450002017-08-09 9:30AM EDT1,945.0052.0089.0094.000.00-100.00%
PCLN170825P019475002017-08-16 1:20PM EDT1,947.5087.00134.50139.500.00-2235.72%
PCLN170825P019500002017-08-16 1:20PM EDT1,950.0089.50137.00142.000.00-23936.21%
PCLN170825P019575002017-08-16 12:01PM EDT1,957.50100.05144.50149.500.00-5537.66%
PCLN170825P019600002017-08-17 1:48PM EDT1,960.00139.67147.00152.000.00-22338.15%
PCLN170825P019625002017-08-11 5:11PM EDT1,962.50116.00106.00111.00+45.50+64.54%120.00%
PCLN170825P019650002017-08-16 1:10PM EDT1,965.00102.45152.00157.000.00-1639.10%
PCLN170825P019675002017-08-04 11:58PM EDT1,967.5026.8724.0028.000.00-300.00%
PCLN170825P019700002017-08-15 10:31AM EDT1,970.00106.46157.00162.000.00-3840.05%
PCLN170825P019725002017-08-11 5:11PM EDT1,972.5085.00115.50120.500.00-110.00%
PCLN170825P019750002017-08-11 10:56AM EDT1,975.00125.78118.00123.00+30.96+32.65%460.00%
PCLN170825P019800002017-08-18 3:21PM EDT1,980.00168.66167.00172.00+52.63+45.36%1141.93%
PCLN170825P019825002017-08-15 3:52PM EDT1,982.50118.48169.50174.500.00-1042.40%
PCLN170825P019875002017-07-31 9:54AM EDT1,987.5037.5833.3037.80-15.84-29.65%110.00%
PCLN170825P019900002017-08-18 3:45PM EDT1,990.00178.22177.00182.00+76.77+75.67%2243.79%
PCLN170825P019950002017-08-16 10:03AM EDT1,995.00135.90182.00187.000.00-1144.71%
PCLN170825P020000002017-08-17 10:01AM EDT2,000.00153.97187.00192.000.00-1045.62%
PCLN170825P020050002017-08-11 5:11PM EDT2,005.0032.80148.00153.000.00-20200.00%
PCLN170825P020100002017-08-09 9:53AM EDT2,010.00119.45153.00158.000.00-1220.00%
PCLN170825P020150002017-08-11 5:11PM EDT2,015.00133.30158.00163.000.00-230.00%
PCLN170825P020200002017-08-09 10:48AM EDT2,020.00143.00163.00168.000.00-1330.00%
PCLN170825P020250002017-08-09 9:36AM EDT2,025.00116.38168.00173.000.00-400.00%
PCLN170825P020300002017-08-16 3:46PM EDT2,030.00174.64217.00222.000.00-1150.99%
PCLN170825P020325002017-08-18 9:49AM EDT2,032.50222.90219.50224.50+180.70+428.20%1051.43%
PCLN170825P020350002017-08-17 12:10PM EDT2,035.00202.63222.00227.000.00-1151.87%
PCLN170825P020375002017-08-18 11:46PM EDT2,037.50205.07224.50229.500.00-1052.31%
PCLN170825P020400002017-08-09 1:12PM EDT2,040.00141.01183.00188.000.00-1010.00%
PCLN170825P020425002017-08-11 5:11PM EDT2,042.50151.16185.50190.500.00-110.00%
PCLN170825P020450002017-08-14 3:02PM EDT2,045.00173.83232.00237.000.00-2053.60%
PCLN170825P020500002017-08-09 12:14PM EDT2,050.00154.60193.00198.000.00-5180.00%
PCLN170825P020525002017-08-11 5:11PM EDT2,052.5053.00195.50200.500.00-110.00%
PCLN170825P020550002017-08-11 5:11PM EDT2,055.00204.22198.00203.000.00-100.00%
PCLN170825P020600002017-08-04 9:58AM EDT2,060.0066.6663.4068.00-6.10-8.38%440.00%
PCLN170825P020700002017-08-14 11:24AM EDT2,070.00203.50257.00262.000.00-1057.87%
PCLN170825P020800002017-08-17 3:30PM EDT2,080.00264.29267.00272.000.00-2059.55%
PCLN170825P020900002017-08-07 10:26AM EDT2,090.0081.0074.0079.00-3.67-4.33%120.00%
PCLN170825P021000002017-08-07 10:24AM EDT2,100.0088.3081.0086.00-13.70-13.43%130.00%
PCLN170825P021100002017-07-31 10:10AM EDT2,110.00112.82100.00104.00-17.43-13.38%440.00%
PCLN170825P021200002017-07-28 11:46PM EDT2,120.00118.79110.20119.000.00-330.00%
PCLN170825P021300002017-07-31 10:14AM EDT2,130.00127.04114.00119.00+5.76+4.75%110.00%
PCLN170825P021375002017-08-03 4:03PM EDT2,137.50131.00118.30127.500.00-110.00%
PCLN170825P021400002017-08-01 10:59AM EDT2,140.00133.00121.00129.500.00-110.00%
PCLN170825P021500002017-08-04 11:47AM EDT2,150.00133.51127.00132.00-7.47-5.30%220.00%
PCLN170825P021600002017-07-28 11:46PM EDT2,160.00145.23142.40151.000.00-330.00%
PCLN170825P021800002017-07-28 11:46PM EDT2,180.00169.50159.60167.800.00-100.00%
PCLN170825P021875002017-07-28 11:46PM EDT2,187.50176.10166.00174.700.00-100.00%
PCLN170825P021925002017-07-28 11:46PM EDT2,192.50180.50170.50179.200.00-100.00%