Stocks to Watch
Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded
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 | 488.90% |
| PCLN170825C01500000 | 2017-08-17 12:20PM EDT | 1,500.00 | 325.02 | 308.50 | 313.50 | 0.00 | - | 3 | 4 | 97.29% |
| PCLN170825C01600000 | 2017-08-18 11:58PM EDT | 1,600.00 | 206.50 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 69.15% |
| PCLN170825C01640000 | 2017-07-21 11:51PM EDT | 1,640.00 | 340.00 | 357.50 | 362.50 | 0.00 | - | 1 | 1 | 335.77% |
| PCLN170825C01660000 | 2017-08-11 5:08PM EDT | 1,660.00 | 193.50 | 194.50 | 199.50 | 0.00 | - | 1 | 0 | 133.59% |
| PCLN170825C01690000 | 2017-08-11 5:08PM EDT | 1,690.00 | 337.00 | 165.00 | 170.00 | 0.00 | - | 1 | 1 | 120.31% |
| PCLN170825C01700000 | 2017-08-18 2:29PM EDT | 1,700.00 | 114.25 | 109.50 | 114.50 | -5.55 | -4.63% | 1 | 5 | 49.23% |
| PCLN170825C01720000 | 2017-08-18 11:58PM EDT | 1,720.00 | 96.00 | 89.10 | 93.10 | +3.00 | +3.23% | 3 | 20 | 39.80% |
| PCLN170825C01730000 | 2017-08-18 9:49AM EDT | 1,730.00 | 82.09 | 80.50 | 85.50 | -192.91 | -70.15% | 1 | 2 | 41.18% |
| PCLN170825C01757500 | 2017-08-18 11:58PM EDT | 1,757.50 | 97.70 | 55.00 | 59.50 | 0.00 | - | 2 | 0 | 33.75% |
| PCLN170825C01765000 | 2017-08-18 11:58PM EDT | 1,765.00 | 57.20 | 48.90 | 53.00 | 0.00 | - | 1 | 0 | 32.33% |
| PCLN170825C01770000 | 2017-08-21 11:16AM EDT | 1,770.00 | 48.80 | 42.40 | 45.40 | +3.80 | +8.44% | 4 | 5 | 26.54% |
| PCLN170825C01780000 | 2017-08-21 11:30AM EDT | 1,780.00 | 36.90 | 33.60 | 35.90 | -2.20 | -5.63% | 3 | 2 | 23.29% |
| PCLN170825C01785000 | 2017-08-21 11:51AM EDT | 1,785.00 | 31.20 | 32.80 | 36.50 | -3.00 | -8.77% | 2 | 0 | 28.51% |
| PCLN170825C01790000 | 2017-08-21 9:38AM EDT | 1,790.00 | 29.08 | 25.80 | 27.80 | -2.71 | -8.52% | 3 | 1 | 21.49% |
| PCLN170825C01795000 | 2017-08-18 11:58PM EDT | 1,795.00 | 26.91 | 26.10 | 29.00 | 0.00 | - | 2 | 0 | 26.75% |
| PCLN170825C01797500 | 2017-08-18 11:58PM EDT | 1,797.50 | 25.85 | 24.40 | 27.40 | 0.00 | - | 1 | 0 | 26.54% |
| PCLN170825C01800000 | 2017-08-21 11:50AM EDT | 1,800.00 | 22.00 | 19.80 | 21.30 | -3.13 | -12.46% | 35 | 68 | 20.88% |
| PCLN170825C01802500 | 2017-08-18 11:58PM EDT | 1,802.50 | 23.00 | 21.20 | 24.00 | 0.00 | - | 2 | 1 | 25.72% |
| PCLN170825C01805000 | 2017-08-21 11:51AM EDT | 1,805.00 | 17.27 | 16.80 | 18.20 | -2.83 | -14.08% | 34 | 4 | 20.38% |
| PCLN170825C01807500 | 2017-08-21 9:51AM EDT | 1,807.50 | 21.00 | 15.00 | 16.40 | +2.00 | +10.53% | 7 | 3 | 19.73% |
| PCLN170825C01810000 | 2017-08-21 11:47AM EDT | 1,810.00 | 16.95 | 14.40 | 15.20 | -0.85 | -4.78% | 117 | 30 | 19.73% |
| PCLN170825C01812500 | 2017-08-21 11:43AM EDT | 1,812.50 | 16.00 | 13.00 | 14.20 | -0.81 | -4.82% | 65 | 22 | 19.89% |
| PCLN170825C01815000 | 2017-08-21 11:52AM EDT | 1,815.00 | 12.00 | 11.30 | 12.20 | -3.40 | -22.08% | 217 | 236 | 18.78% |
| PCLN170825C01817500 | 2017-08-21 11:26AM EDT | 1,817.50 | 11.09 | 11.00 | 12.30 | -3.31 | -22.99% | 14 | 4 | 20.14% |
| PCLN170825C01820000 | 2017-08-21 11:53AM EDT | 1,820.00 | 9.50 | 9.20 | 10.10 | -3.50 | -26.92% | 103 | 102 | 18.61% |
| PCLN170825C01822500 | 2017-08-21 10:22AM EDT | 1,822.50 | 8.96 | 8.20 | 9.30 | -2.14 | -19.28% | 11 | 11 | 18.72% |
| PCLN170825C01825000 | 2017-08-21 11:49AM EDT | 1,825.00 | 9.02 | 8.30 | 9.10 | -1.48 | -14.10% | 16 | 68 | 19.54% |
| PCLN170825C01827500 | 2017-08-21 11:30AM EDT | 1,827.50 | 7.60 | 6.70 | 8.20 | -1.70 | -18.28% | 8 | 11 | 19.40% |
| PCLN170825C01830000 | 2017-08-21 11:54AM EDT | 1,830.00 | 6.19 | 5.80 | 6.50 | -3.01 | -32.72% | 40 | 104 | 18.06% |
| PCLN170825C01832500 | 2017-08-21 10:46AM EDT | 1,832.50 | 7.65 | 5.00 | 6.00 | -8.35 | -52.19% | 4 | 17 | 18.28% |
| PCLN170825C01835000 | 2017-08-21 11:12AM EDT | 1,835.00 | 6.64 | 5.00 | 5.60 | -0.56 | -7.78% | 23 | 28 | 18.60% |
| PCLN170825C01837500 | 2017-08-21 11:24AM EDT | 1,837.50 | 4.70 | 4.10 | 5.80 | -2.60 | -35.62% | 12 | 3 | 19.79% |
| PCLN170825C01840000 | 2017-08-21 11:45AM EDT | 1,840.00 | 5.00 | 4.00 | 4.50 | -0.60 | -10.71% | 133 | 128 | 18.58% |
| PCLN170825C01842500 | 2017-08-21 11:10AM EDT | 1,842.50 | 4.31 | 3.10 | 3.80 | -1.14 | -20.92% | 19 | 16 | 18.18% |
| PCLN170825C01845000 | 2017-08-21 11:51AM EDT | 1,845.00 | 3.04 | 2.75 | 3.30 | -1.31 | -30.11% | 19 | 31 | 18.04% |
| PCLN170825C01847500 | 2017-08-21 9:49AM EDT | 1,847.50 | 4.50 | 2.35 | 3.00 | -0.80 | -15.09% | 3 | 13 | 18.20% |
| PCLN170825C01850000 | 2017-08-21 11:51AM EDT | 1,850.00 | 2.37 | 2.05 | 2.65 | -1.33 | -35.95% | 99 | 202 | 18.20% |
| PCLN170825C01852500 | 2017-08-21 9:56AM EDT | 1,852.50 | 3.20 | 1.75 | 2.55 | -1.62 | -33.61% | 2 | 6 | 18.69% |
| PCLN170825C01855000 | 2017-08-21 11:44AM EDT | 1,855.00 | 2.42 | 1.80 | 2.05 | -0.77 | -24.14% | 47 | 95 | 18.19% |
| PCLN170825C01857500 | 2017-08-21 10:43AM EDT | 1,857.50 | 2.10 | 1.25 | 1.85 | -0.56 | -21.05% | 11 | 19 | 18.34% |
| PCLN170825C01860000 | 2017-08-21 11:45AM EDT | 1,860.00 | 1.67 | 1.25 | 1.55 | -0.43 | -20.48% | 117 | 158 | 18.13% |
| PCLN170825C01862500 | 2017-08-21 9:42AM EDT | 1,862.50 | 1.66 | 1.05 | 1.55 | -1.09 | -39.64% | 1 | 28 | 18.76% |
| PCLN170825C01865000 | 2017-08-21 11:20AM EDT | 1,865.00 | 1.10 | 1.00 | 1.20 | -0.90 | -45.00% | 52 | 38 | 18.23% |
| PCLN170825C01867500 | 2017-08-21 10:17AM EDT | 1,867.50 | 1.00 | 0.60 | 1.15 | -0.85 | -45.95% | 8 | 29 | 18.64% |
| PCLN170825C01870000 | 2017-08-21 11:05AM EDT | 1,870.00 | 1.09 | 0.55 | 1.00 | -0.21 | -16.15% | 239 | 190 | 18.65% |
| PCLN170825C01872500 | 2017-08-21 11:43AM EDT | 1,872.50 | 0.95 | 0.40 | 0.85 | -4.85 | -83.62% | 163 | 4 | 18.58% |
| PCLN170825C01875000 | 2017-08-21 11:49AM EDT | 1,875.00 | 0.70 | 0.35 | 0.75 | -0.60 | -46.15% | 31 | 125 | 18.65% |
| PCLN170825C01877500 | 2017-08-21 9:54AM EDT | 1,877.50 | 0.90 | 0.30 | 0.65 | -1.90 | -67.86% | 3 | 46 | 18.68% |
| PCLN170825C01880000 | 2017-08-21 11:52AM EDT | 1,880.00 | 0.40 | 0.25 | 0.65 | -0.55 | -57.89% | 23 | 215 | 19.20% |
| PCLN170825C01882500 | 2017-08-21 9:40AM EDT | 1,882.50 | 0.82 | 0.15 | 0.55 | -0.78 | -48.75% | 2 | 18 | 19.14% |
| PCLN170825C01885000 | 2017-08-21 11:27AM EDT | 1,885.00 | 0.45 | 0.10 | 0.50 | -0.40 | -47.06% | 4 | 39 | 19.32% |
| PCLN170825C01887500 | 2017-08-18 10:35AM EDT | 1,887.50 | 1.13 | 0.05 | 1.55 | -1.62 | -58.91% | 5 | 10 | 24.74% |
| PCLN170825C01890000 | 2017-08-21 11:11AM EDT | 1,890.00 | 0.38 | 0.10 | 1.20 | -0.50 | -56.82% | 10 | 61 | 23.96% |
| PCLN170825C01892500 | 2017-08-21 9:42AM EDT | 1,892.50 | 0.71 | 0.10 | 0.60 | +0.09 | +14.52% | 3 | 14 | 21.47% |
| PCLN170825C01895000 | 2017-08-18 1:45PM EDT | 1,895.00 | 0.45 | 0.00 | 1.20 | -0.83 | -64.84% | 5 | 39 | 25.06% |
| PCLN170825C01897500 | 2017-08-18 11:58PM EDT | 1,897.50 | 0.53 | 0.20 | 0.85 | 0.00 | - | 3 | 0 | 23.93% |
| PCLN170825C01900000 | 2017-08-21 10:13AM EDT | 1,900.00 | 0.30 | 0.10 | 0.30 | -0.10 | -25.00% | 1 | 136 | 20.56% |
| PCLN170825C01905000 | 2017-08-21 10:51AM EDT | 1,905.00 | 0.21 | 0.00 | 0.55 | -1.79 | -89.50% | 17 | 42 | 23.61% |
| PCLN170825C01907500 | 2017-08-18 11:58PM EDT | 1,907.50 | 2.00 | 0.00 | 1.05 | 0.00 | - | 1 | 34 | 27.05% |
| PCLN170825C01910000 | 2017-08-21 10:38AM EDT | 1,910.00 | 0.05 | 0.00 | 0.40 | -0.67 | -93.06% | 1 | 40 | 23.37% |
| PCLN170825C01912500 | 2017-08-17 10:21AM EDT | 1,912.50 | 1.34 | 0.00 | 0.80 | 0.00 | - | 1 | 16 | 26.72% |
| PCLN170825C01915000 | 2017-08-18 1:09PM EDT | 1,915.00 | 0.62 | 0.00 | 0.70 | -0.38 | -38.00% | 2 | 46 | 26.59% |
| PCLN170825C01917500 | 2017-08-11 5:08PM EDT | 1,917.50 | 18.84 | 3.70 | 7.80 | 0.00 | - | 2 | 2 | 47.97% |
| PCLN170825C01920000 | 2017-08-21 10:00AM EDT | 1,920.00 | 0.15 | 0.00 | 0.25 | -0.28 | -65.12% | 1 | 70 | 23.54% |
| PCLN170825C01922500 | 2017-08-11 5:08PM EDT | 1,922.50 | 5.00 | 2.90 | 7.00 | 0.00 | - | 1 | 1 | 47.70% |
| PCLN170825C01925000 | 2017-08-18 12:02PM EDT | 1,925.00 | 0.58 | 0.00 | 1.05 | +0.08 | +16.00% | 2 | 16 | 30.66% |
| PCLN170825C01930000 | 2017-08-18 1:46PM EDT | 1,930.00 | 0.39 | 0.00 | 1.05 | +0.02 | +5.41% | 4 | 22 | 31.68% |
| PCLN170825C01932500 | 2017-08-18 11:58PM EDT | 1,932.50 | 0.60 | 0.00 | 1.05 | 0.00 | - | 6 | 9 | 32.19% |
| PCLN170825C01935000 | 2017-08-18 10:12AM EDT | 1,935.00 | 0.75 | 0.00 | 1.00 | -2.65 | -77.94% | 2 | 31 | 32.40% |
| PCLN170825C01937500 | 2017-08-18 11:58PM EDT | 1,937.50 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 32.90% |
| PCLN170825C01940000 | 2017-08-18 3:20PM EDT | 1,940.00 | 0.17 | 0.00 | 1.00 | -0.38 | -69.09% | 2 | 15 | 33.39% |
| PCLN170825C01945000 | 2017-08-09 11:50AM EDT | 1,945.00 | 7.72 | 0.10 | 4.50 | 0.00 | - | 20 | 20 | 47.47% |
| PCLN170825C01950000 | 2017-08-18 12:50PM EDT | 1,950.00 | 0.15 | 0.00 | 1.00 | -0.19 | -55.88% | 1 | 24 | 35.35% |
| PCLN170825C01952500 | 2017-08-17 10:23AM EDT | 1,952.50 | 0.52 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 35.84% |
| PCLN170825C01955000 | 2017-08-17 3:46PM EDT | 1,955.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 36.32% |
| PCLN170825C01960000 | 2017-08-14 10:48AM EDT | 1,960.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 37.28% |
| PCLN170825C01962500 | 2017-08-09 10:35AM EDT | 1,962.50 | 5.70 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 50.77% |
| PCLN170825C01970000 | 2017-08-18 11:45AM EDT | 1,970.00 | 0.20 | 0.00 | 1.00 | -1.55 | -88.57% | 4 | 40 | 39.19% |
| PCLN170825C01975000 | 2017-08-11 5:08PM EDT | 1,975.00 | 95.37 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 54.27% |
| PCLN170825C01980000 | 2017-08-17 10:17AM EDT | 1,980.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 41.08% |
| PCLN170825C01982500 | 2017-07-25 1:53PM EDT | 1,982.50 | 82.00 | 78.00 | 83.00 | 0.00 | - | 1 | 1 | 172.73% |
| PCLN170825C01990000 | 2017-08-14 9:54AM EDT | 1,990.00 | 0.72 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 42.93% |
| PCLN170825C01995000 | 2017-07-26 9:48AM EDT | 1,995.00 | 81.00 | 71.00 | 76.00 | 0.00 | - | 1 | 0 | 168.29% |
| PCLN170825C01997500 | 2017-07-28 11:58PM EDT | 1,997.50 | 59.73 | 68.20 | 74.00 | 0.00 | - | 1 | 1 | 166.07% |
| PCLN170825C02000000 | 2017-08-21 10:13AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 1 | 79 | 30.86% |
| PCLN170825C02002500 | 2017-08-11 5:08PM EDT | 2,002.50 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 51.86% |
| PCLN170825C02005000 | 2017-08-18 11:56AM EDT | 2,005.00 | 0.05 | 0.05 | 1.00 | -1.75 | -97.22% | 7 | 3 | 45.68% |
| PCLN170825C02010000 | 2017-08-09 11:39AM EDT | 2,010.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 10 | 12 | 53.60% |
| PCLN170825C02020000 | 2017-08-14 3:35PM EDT | 2,020.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 63 | 48.38% |
| PCLN170825C02022500 | 2017-08-09 10:05AM EDT | 2,022.50 | 2.20 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 50.65% |
| PCLN170825C02030000 | 2017-08-09 12:53PM EDT | 2,030.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 51.83% |
| PCLN170825C02035000 | 2017-08-11 5:08PM EDT | 2,035.00 | 59.80 | 0.00 | 3.30 | 0.00 | - | 9 | 7 | 55.49% |
| PCLN170825C02037500 | 2017-08-16 3:44PM EDT | 2,037.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 3 | 33 | 51.47% |
| PCLN170825C02040000 | 2017-08-15 10:33AM EDT | 2,040.00 | 1.17 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 52.32% |
| PCLN170825C02042500 | 2017-08-11 5:08PM EDT | 2,042.50 | 59.84 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 59.42% |
| PCLN170825C02045000 | 2017-08-11 5:08PM EDT | 2,045.00 | 53.50 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 57.35% |
| PCLN170825C02047500 | 2017-08-11 5:08PM EDT | 2,047.50 | 51.60 | 0.00 | 4.30 | 0.00 | - | 26 | 24 | 60.64% |
| PCLN170825C02050000 | 2017-08-15 10:33AM EDT | 2,050.00 | 1.08 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 53.65% |
| PCLN170825C02055000 | 2017-08-11 5:08PM EDT | 2,055.00 | 49.12 | 0.00 | 4.30 | 0.00 | - | 6 | 5 | 62.06% |
| PCLN170825C02060000 | 2017-08-11 9:30AM EDT | 2,060.00 | 0.53 | 0.00 | 3.80 | -0.23 | -30.26% | 2 | 22 | 61.61% |
| PCLN170825C02065000 | 2017-08-08 1:50PM EDT | 2,065.00 | 48.76 | 0.00 | 4.20 | 0.00 | - | 4 | 5 | 63.66% |
| PCLN170825C02070000 | 2017-08-08 3:57PM EDT | 2,070.00 | 41.05 | 0.00 | 0.35 | 0.00 | - | 31 | 31 | 49.34% |
| PCLN170825C02072500 | 2017-08-11 5:08PM EDT | 2,072.50 | 2.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 65.05% |
| PCLN170825C02075000 | 2017-08-08 11:44AM EDT | 2,075.00 | 42.19 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 65.52% |
| PCLN170825C02080000 | 2017-08-08 3:28PM EDT | 2,080.00 | 38.00 | 0.00 | 4.20 | 0.00 | - | 4 | 13 | 66.43% |
| PCLN170825C02085000 | 2017-08-11 5:08PM EDT | 2,085.00 | 41.10 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 67.35% |
| PCLN170825C02090000 | 2017-08-09 10:05AM EDT | 2,090.00 | 0.85 | 0.00 | 4.20 | 0.00 | - | 4 | 8 | 68.26% |
| PCLN170825C02095000 | 2017-08-08 1:38PM EDT | 2,095.00 | 37.10 | 0.00 | 4.20 | 0.00 | - | 8 | 8 | 69.17% |
| PCLN170825C02100000 | 2017-08-09 10:25AM EDT | 2,100.00 | 1.29 | 0.00 | 4.20 | 0.00 | - | 2 | 14 | 70.07% |
| PCLN170825C02102500 | 2017-08-18 9:41AM EDT | 2,102.50 | 0.20 | 0.00 | 1.00 | -0.40 | -66.67% | 6 | 2 | 56.71% |
| PCLN170825C02107500 | 2017-08-11 5:08PM EDT | 2,107.50 | 32.20 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 71.41% |
| PCLN170825C02110000 | 2017-08-09 10:25AM EDT | 2,110.00 | 1.21 | 0.00 | 4.20 | 0.00 | - | 1 | 21 | 71.86% |
| PCLN170825C02115000 | 2017-08-08 3:27PM EDT | 2,115.00 | 26.52 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 72.75% |
| PCLN170825C02120000 | 2017-08-09 10:10AM EDT | 2,120.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 6 | 13 | 73.63% |
| PCLN170825C02125000 | 2017-08-11 5:08PM EDT | 2,125.00 | 21.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 74.51% |
| PCLN170825C02130000 | 2017-08-11 9:30AM EDT | 2,130.00 | 0.52 | 0.00 | 3.70 | -20.60 | -97.54% | 2 | 15 | 73.78% |
| PCLN170825C02137500 | 2017-08-11 5:08PM EDT | 2,137.50 | 19.60 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 76.70% |
| PCLN170825C02140000 | 2017-08-14 9:41AM EDT | 2,140.00 | 2.25 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 61.96% |
| PCLN170825C02142500 | 2017-08-11 5:08PM EDT | 2,142.50 | 0.93 | 0.00 | 4.20 | 0.00 | - | 5 | 0 | 77.56% |
| PCLN170825C02145000 | 2017-08-16 2:51PM EDT | 2,145.00 | 1.01 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 63.11% |
| PCLN170825C02147500 | 2017-08-11 5:08PM EDT | 2,147.50 | 1.17 | 0.00 | 4.20 | 0.00 | - | 7 | 0 | 78.43% |
| PCLN170825C02150000 | 2017-08-18 12:09PM EDT | 2,150.00 | 0.08 | 0.00 | 0.15 | -1.10 | -93.22% | 1 | 51 | 51.95% |
| PCLN170825C02152500 | 2017-08-11 5:08PM EDT | 2,152.50 | 19.83 | 0.00 | 4.20 | 0.00 | - | 6 | 3 | 79.30% |
| PCLN170825C02155000 | 2017-08-03 3:45PM EDT | 2,155.00 | 11.43 | 9.80 | 13.90 | 0.00 | - | 3 | 3 | 114.98% |
| PCLN170825C02160000 | 2017-08-09 9:30AM EDT | 2,160.00 | 1.26 | 0.00 | 4.20 | 0.00 | - | 1 | 18 | 80.58% |
| PCLN170825C02165000 | 2017-08-11 5:08PM EDT | 2,165.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 10 | 12 | 81.42% |
| PCLN170825C02170000 | 2017-08-09 9:41AM EDT | 2,170.00 | 1.27 | 0.00 | 4.20 | 0.00 | - | 6 | 7 | 82.28% |
| PCLN170825C02175000 | 2017-08-08 9:57AM EDT | 2,175.00 | 10.54 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 83.12% |
| PCLN170825C02180000 | 2017-08-09 9:41AM EDT | 2,180.00 | 1.18 | 0.00 | 4.20 | 0.00 | - | 6 | 10 | 83.96% |
| PCLN170825C02182500 | 2017-08-11 5:08PM EDT | 2,182.50 | 11.39 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 84.38% |
| PCLN170825C02185000 | 2017-08-11 5:08PM EDT | 2,185.00 | 0.70 | 0.00 | 4.20 | 0.00 | - | 10 | 10 | 84.79% |
| PCLN170825C02190000 | 2017-08-10 3:32PM EDT | 2,190.00 | 1.97 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 85.62% |
| PCLN170825C02200000 | 2017-08-17 9:36AM EDT | 2,200.00 | 1.18 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 70.63% |
| PCLN170825C02210000 | 2017-08-18 2:36PM EDT | 2,210.00 | 0.05 | 0.00 | 0.95 | -2.00 | -97.56% | 4 | 12 | 72.02% |
| PCLN170825C02220000 | 2017-08-10 10:38AM EDT | 2,220.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 67.43% |
| PCLN170825C02230000 | 2017-08-17 9:36AM EDT | 2,230.00 | 1.06 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 74.80% |
| PCLN170825C02240000 | 2017-08-01 9:57AM EDT | 2,240.00 | 4.76 | 1.50 | 5.40 | 0.00 | - | 2 | 1 | 102.11% |
| PCLN170825C02250000 | 2017-08-02 10:49AM EDT | 2,250.00 | 2.51 | 1.00 | 5.00 | 0.00 | - | 8 | 2 | 101.26% |
| PCLN170825C02260000 | 2017-08-02 11:49AM EDT | 2,260.00 | 1.95 | 0.20 | 4.50 | 0.00 | - | 7 | 2 | 98.74% |
| PCLN170825C02270000 | 2017-08-17 2:45PM EDT | 2,270.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 80.27% |
| PCLN170825C02280000 | 2017-08-02 9:44AM EDT | 2,280.00 | 1.93 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 100.46% |
| PCLN170825C02290000 | 2017-08-08 3:32PM EDT | 2,290.00 | 2.27 | 0.00 | 2.30 | 0.00 | - | 8 | 5 | 92.93% |
| PCLN170825C02300000 | 2017-08-10 12:24PM EDT | 2,300.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 2 | 8 | 94.38% |
| PCLN170825C02310000 | 2017-08-08 1:45PM EDT | 2,310.00 | 3.20 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 104.70% |
| PCLN170825C02320000 | 2017-08-07 3:58PM EDT | 2,320.00 | 0.96 | 0.00 | 2.00 | -0.59 | -38.06% | 2 | 3 | 95.39% |
| PCLN170825C02330000 | 2017-07-28 11:58PM EDT | 2,330.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 104.76% |
| PCLN170825C02340000 | 2017-07-28 11:58PM EDT | 2,340.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 105.31% |
| PCLN170825C02350000 | 2017-08-08 3:03PM EDT | 2,350.00 | 1.23 | 0.00 | 2.30 | 0.00 | - | 13 | 13 | 101.44% |
| PCLN170825C02360000 | 2017-07-28 11:58PM EDT | 2,360.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 106.45% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN170825P01460000 | 2017-08-18 11:46PM EDT | 1,460.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 79.20% |
| PCLN170825P01500000 | 2017-07-21 11:54PM EDT | 1,500.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 79.54% |
| PCLN170825P01580000 | 2017-07-21 11:54PM EDT | 1,580.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 62.06% |
| PCLN170825P01590000 | 2017-08-17 10:28AM EDT | 1,590.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 52.12% |
| PCLN170825P01600000 | 2017-08-17 12:16PM EDT | 1,600.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 5 | 15 | 53.06% |
| PCLN170825P01610000 | 2017-07-18 9:30AM EDT | 1,610.00 | 3.27 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 55.65% |
| PCLN170825P01620000 | 2017-07-21 3:47PM EDT | 1,620.00 | 1.64 | 0.00 | 3.50 | -3.30 | -66.80% | 1 | 1 | 53.47% |
| PCLN170825P01630000 | 2017-07-18 11:30AM EDT | 1,630.00 | 2.25 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 51.53% |
| PCLN170825P01640000 | 2017-08-10 3:13PM EDT | 1,640.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 12 | 18 | 57.57% |
| PCLN170825P01650000 | 2017-08-21 11:30AM EDT | 1,650.00 | 0.35 | 0.00 | 0.35 | -0.05 | -12.50% | 22 | 4 | 35.33% |
| PCLN170825P01660000 | 2017-07-14 11:58PM EDT | 1,660.00 | 4.62 | 2.60 | 5.70 | 0.00 | - | 4 | 2 | 52.76% |
| PCLN170825P01670000 | 2017-08-18 3:51PM EDT | 1,670.00 | 0.50 | 0.00 | 1.55 | -0.40 | -44.44% | 17 | 6 | 40.02% |
| PCLN170825P01675000 | 2017-08-21 9:53AM EDT | 1,675.00 | 0.37 | 0.25 | 0.50 | -0.33 | -47.14% | 14 | 28 | 31.84% |
| PCLN170825P01680000 | 2017-08-21 9:30AM EDT | 1,680.00 | 0.88 | 0.00 | 0.65 | -0.11 | -11.11% | 3 | 15 | 32.08% |
| PCLN170825P01685000 | 2017-08-18 11:46PM EDT | 1,685.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 4 | 4 | 37.45% |
| PCLN170825P01690000 | 2017-08-21 9:30AM EDT | 1,690.00 | 9.85 | 0.35 | 0.90 | +8.66 | +727.73% | 3 | 40 | 31.60% |
| PCLN170825P01692500 | 2017-08-18 11:46PM EDT | 1,692.50 | 1.15 | 0.10 | 1.90 | 0.00 | - | 3 | 3 | 35.96% |
| PCLN170825P01695000 | 2017-08-18 11:46PM EDT | 1,695.00 | 1.16 | 0.00 | 1.90 | 0.00 | - | 15 | 15 | 35.32% |
| PCLN170825P01700000 | 2017-08-21 11:35AM EDT | 1,700.00 | 0.65 | 0.40 | 0.85 | -0.49 | -42.98% | 12 | 115 | 28.98% |
| PCLN170825P01707500 | 2017-08-18 11:46PM EDT | 1,707.50 | 2.02 | 0.30 | 2.15 | 0.00 | - | 10 | 10 | 33.01% |
| PCLN170825P01710000 | 2017-08-21 9:37AM EDT | 1,710.00 | 0.70 | 0.50 | 0.95 | -0.90 | -56.25% | 21 | 44 | 27.23% |
| PCLN170825P01712500 | 2017-08-21 9:38AM EDT | 1,712.50 | 1.00 | 0.50 | 1.05 | -1.15 | -53.49% | 20 | 10 | 27.17% |
| PCLN170825P01715000 | 2017-08-21 10:04AM EDT | 1,715.00 | 1.00 | 0.55 | 1.10 | -1.16 | -53.70% | 20 | 8 | 26.82% |
| PCLN170825P01720000 | 2017-08-21 11:25AM EDT | 1,720.00 | 1.00 | 0.65 | 1.20 | -0.89 | -47.09% | 53 | 39 | 26.07% |
| PCLN170825P01722500 | 2017-08-21 9:54AM EDT | 1,722.50 | 1.00 | 0.70 | 1.25 | -0.10 | -9.09% | 40 | 1 | 25.67% |
| PCLN170825P01727500 | 2017-08-21 9:59AM EDT | 1,727.50 | 1.05 | 0.85 | 1.35 | -0.90 | -46.15% | 171 | 1 | 24.84% |
| PCLN170825P01730000 | 2017-08-21 9:54AM EDT | 1,730.00 | 1.14 | 0.90 | 1.45 | -0.88 | -43.56% | 155 | 53 | 24.60% |
| PCLN170825P01735000 | 2017-08-21 11:17AM EDT | 1,735.00 | 1.35 | 1.20 | 1.65 | -0.91 | -40.27% | 14 | 29 | 24.03% |
| PCLN170825P01737500 | 2017-08-21 10:06AM EDT | 1,737.50 | 1.30 | 1.10 | 1.75 | -1.01 | -43.72% | 4 | 17 | 23.71% |
| PCLN170825P01740000 | 2017-08-21 11:01AM EDT | 1,740.00 | 1.55 | 1.30 | 1.60 | -0.85 | -35.42% | 62 | 160 | 22.55% |
| PCLN170825P01745000 | 2017-08-21 11:40AM EDT | 1,745.00 | 1.75 | 1.65 | 1.95 | -2.15 | -55.13% | 3 | 36 | 22.31% |
| PCLN170825P01747500 | 2017-08-18 11:46PM EDT | 1,747.50 | 1.75 | 2.45 | 4.10 | 0.00 | - | 9 | 9 | 26.85% |
| PCLN170825P01750000 | 2017-08-21 11:01AM EDT | 1,750.00 | 2.00 | 1.80 | 2.35 | -1.07 | -34.85% | 105 | 190 | 22.02% |
| PCLN170825P01755000 | 2017-08-21 10:05AM EDT | 1,755.00 | 2.25 | 2.40 | 2.70 | -3.64 | -61.80% | 4 | 35 | 21.44% |
| PCLN170825P01760000 | 2017-08-21 11:43AM EDT | 1,760.00 | 2.48 | 2.55 | 3.10 | -1.40 | -36.08% | 51 | 113 | 20.84% |
| PCLN170825P01762500 | 2017-08-21 10:40AM EDT | 1,762.50 | 3.15 | 2.70 | 3.60 | -3.31 | -51.24% | 11 | 5 | 21.09% |
| PCLN170825P01765000 | 2017-08-21 10:19AM EDT | 1,765.00 | 3.52 | 2.95 | 3.50 | -1.18 | -25.11% | 155 | 51 | 20.09% |
| PCLN170825P01767500 | 2017-08-18 11:46PM EDT | 1,767.50 | 4.60 | 3.80 | 6.10 | 0.00 | - | 18 | 21 | 23.87% |
| PCLN170825P01770000 | 2017-08-21 11:41AM EDT | 1,770.00 | 3.40 | 3.60 | 4.10 | -1.66 | -32.81% | 35 | 140 | 19.59% |
| PCLN170825P01772500 | 2017-08-21 10:46AM EDT | 1,772.50 | 3.75 | 3.70 | 5.00 | -1.84 | -32.92% | 3 | 15 | 20.28% |
| PCLN170825P01775000 | 2017-08-21 11:47AM EDT | 1,775.00 | 4.20 | 3.90 | 4.60 | -1.90 | -31.15% | 113 | 20 | 18.74% |
| PCLN170825P01777500 | 2017-08-21 10:46AM EDT | 1,777.50 | 4.40 | 4.40 | 5.30 | -1.95 | -30.71% | 2 | 9 | 18.97% |
| PCLN170825P01780000 | 2017-08-21 11:48AM EDT | 1,780.00 | 4.70 | 5.40 | 6.10 | -2.05 | -30.37% | 52 | 97 | 19.26% |
| PCLN170825P01782500 | 2017-08-21 11:24AM EDT | 1,782.50 | 6.15 | 5.50 | 6.60 | -4.35 | -41.43% | 11 | 18 | 19.03% |
| PCLN170825P01785000 | 2017-08-21 11:33AM EDT | 1,785.00 | 6.03 | 6.20 | 7.20 | -1.26 | -17.28% | 52 | 44 | 18.87% |
| PCLN170825P01787500 | 2017-08-21 11:53AM EDT | 1,787.50 | 7.29 | 6.60 | 7.80 | +1.30 | +21.70% | 6 | 27 | 18.66% |
| PCLN170825P01790000 | 2017-08-21 11:43AM EDT | 1,790.00 | 6.63 | 7.10 | 8.00 | -2.37 | -26.33% | 73 | 88 | 17.85% |
| PCLN170825P01792500 | 2017-08-21 11:53AM EDT | 1,792.50 | 8.61 | 8.60 | 10.90 | +4.71 | +120.77% | 2 | 50 | 20.45% |
| PCLN170825P01795000 | 2017-08-21 11:21AM EDT | 1,795.00 | 8.88 | 8.30 | 9.50 | -2.12 | -19.27% | 30 | 89 | 17.51% |
| PCLN170825P01797500 | 2017-08-21 9:31AM EDT | 1,797.50 | 11.62 | 9.70 | 10.80 | +0.62 | +5.64% | 1 | 12 | 17.91% |
| PCLN170825P01800000 | 2017-08-21 11:52AM EDT | 1,800.00 | 11.00 | 10.10 | 11.60 | -1.70 | -13.39% | 221 | 238 | 17.62% |
| PCLN170825P01802500 | 2017-08-21 9:57AM EDT | 1,802.50 | 9.90 | 11.40 | 12.70 | -3.51 | -26.17% | 2 | 8 | 17.61% |
| PCLN170825P01805000 | 2017-08-21 11:05AM EDT | 1,805.00 | 12.00 | 12.00 | 13.60 | -1.80 | -13.04% | 86 | 317 | 17.29% |
| PCLN170825P01807500 | 2017-08-21 10:29AM EDT | 1,807.50 | 13.00 | 13.70 | 14.70 | +0.20 | +1.56% | 3 | 115 | 17.12% |
| PCLN170825P01810000 | 2017-08-21 11:52AM EDT | 1,810.00 | 15.10 | 14.70 | 16.20 | -0.90 | -5.62% | 45 | 103 | 17.35% |
| PCLN170825P01812500 | 2017-08-21 10:42AM EDT | 1,812.50 | 14.90 | 15.90 | 17.40 | -2.34 | -13.57% | 48 | 61 | 17.14% |
| PCLN170825P01815000 | 2017-08-21 11:43AM EDT | 1,815.00 | 14.50 | 17.50 | 18.50 | -3.50 | -19.44% | 259 | 329 | 16.72% |
| PCLN170825P01817500 | 2017-08-21 10:19AM EDT | 1,817.50 | 18.50 | 18.40 | 19.40 | +2.30 | +14.20% | 2 | 42 | 15.96% |
| PCLN170825P01820000 | 2017-08-21 11:52AM EDT | 1,820.00 | 21.00 | 20.00 | 21.40 | +0.30 | +1.45% | 56 | 88 | 16.47% |
| PCLN170825P01822500 | 2017-08-21 11:01AM EDT | 1,822.50 | 19.80 | 21.00 | 23.30 | -2.70 | -12.00% | 1 | 24 | 16.79% |
| PCLN170825P01825000 | 2017-08-21 11:02AM EDT | 1,825.00 | 21.79 | 21.60 | 23.40 | -2.94 | -11.89% | 24 | 343 | 14.59% |
| PCLN170825P01827500 | 2017-08-21 10:38AM EDT | 1,827.50 | 24.60 | 24.30 | 26.50 | -0.65 | -2.57% | 10 | 59 | 16.39% |
| PCLN170825P01830000 | 2017-08-21 11:33AM EDT | 1,830.00 | 23.88 | 26.30 | 28.20 | -4.22 | -15.02% | 4 | 159 | 16.19% |
| PCLN170825P01832500 | 2017-08-21 11:15AM EDT | 1,832.50 | 25.39 | 27.00 | 29.60 | -5.11 | -16.75% | 1 | 34 | 15.39% |
| PCLN170825P01835000 | 2017-08-18 11:46PM EDT | 1,835.00 | 29.56 | 29.10 | 32.30 | 0.00 | - | 21 | 51 | 16.57% |
| PCLN170825P01837500 | 2017-08-18 1:58PM EDT | 1,837.50 | 33.95 | 30.90 | 34.20 | +1.75 | +5.43% | 5 | 54 | 16.40% |
| PCLN170825P01840000 | 2017-08-21 9:45AM EDT | 1,840.00 | 29.62 | 33.10 | 36.30 | -4.53 | -13.27% | 1 | 118 | 16.49% |
| PCLN170825P01842500 | 2017-08-18 9:50AM EDT | 1,842.50 | 38.40 | 34.10 | 38.50 | +8.00 | +26.32% | 1 | 51 | 16.70% |
| PCLN170825P01845000 | 2017-08-21 10:54AM EDT | 1,845.00 | 33.10 | 33.80 | 37.90 | -3.90 | -10.54% | 5 | 86 | 0.00% |
| PCLN170825P01847500 | 2017-08-18 10:21AM EDT | 1,847.50 | 36.70 | 38.10 | 42.90 | +1.60 | +4.56% | 5 | 35 | 16.94% |
| PCLN170825P01850000 | 2017-08-21 10:42AM EDT | 1,850.00 | 40.80 | 41.70 | 44.90 | -1.18 | -2.81% | 43 | 164 | 16.47% |
| PCLN170825P01852500 | 2017-08-21 9:57AM EDT | 1,852.50 | 40.10 | 41.10 | 44.40 | -3.40 | -7.82% | 1 | 19 | 0.00% |
| PCLN170825P01855000 | 2017-08-21 9:57AM EDT | 1,855.00 | 40.40 | 44.00 | 47.80 | -4.90 | -10.82% | 1 | 31 | 0.00% |
| PCLN170825P01857500 | 2017-08-21 9:47AM EDT | 1,857.50 | 43.00 | 48.00 | 51.60 | -6.10 | -12.42% | 1 | 24 | 16.09% |
| PCLN170825P01860000 | 2017-08-21 11:14AM EDT | 1,860.00 | 47.77 | 50.50 | 53.90 | -3.23 | -6.33% | 9 | 135 | 15.96% |
| PCLN170825P01862500 | 2017-08-17 10:33AM EDT | 1,862.50 | 30.70 | 51.00 | 56.00 | 0.00 | - | 4 | 20 | 14.69% |
| PCLN170825P01865000 | 2017-08-17 11:40AM EDT | 1,865.00 | 34.65 | 53.50 | 58.50 | 0.00 | - | 16 | 37 | 15.21% |
| PCLN170825P01867500 | 2017-08-17 1:50PM EDT | 1,867.50 | 51.38 | 55.50 | 60.50 | 0.00 | - | 11 | 34 | 0.00% |
| PCLN170825P01870000 | 2017-08-18 10:24AM EDT | 1,870.00 | 58.85 | 58.00 | 63.00 | +4.48 | +8.24% | 1 | 88 | 0.00% |
| 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 | 2017-08-18 3:54PM EDT | 1,880.00 | 68.66 | 67.50 | 72.50 | +3.24 | +4.95% | 4 | 33 | 0.00% |
| PCLN170825P01882500 | 2017-08-18 11:46PM EDT | 1,882.50 | 60.13 | 70.00 | 75.00 | 0.00 | - | 50 | 50 | 0.00% |
| PCLN170825P01885000 | 2017-08-18 11:09AM EDT | 1,885.00 | 79.08 | 72.50 | 77.50 | +11.68 | +17.33% | 7 | 4 | 0.00% |
| 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 | 2017-08-17 3:48PM EDT | 1,895.00 | 81.99 | 82.00 | 87.00 | 0.00 | - | 72 | 56 | 0.00% |
| 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 11:47AM EDT | 1,900.00 | 86.13 | 87.50 | 91.50 | -0.87 | -1.00% | 4 | 49 | 0.00% |
| 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 | 98.00 | 102.20 | +24.42 | +32.80% | 1 | 38 | 0.00% |
| 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 | 103.50 | 107.60 | +26.37 | +32.98% | 1 | 7 | 0.00% |
| 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 | 108.50 | 112.30 | +4.08 | +3.80% | 1 | 32 | 0.00% |
| 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 | 2017-08-18 2:54PM EDT | 1,940.00 | 130.84 | 127.00 | 132.00 | +11.12 | +9.29% | 1 | 15 | 0.00% |
| 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 | 2017-08-17 1:48PM EDT | 1,960.00 | 139.67 | 147.00 | 152.00 | 0.00 | - | 2 | 23 | 0.00% |
| 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% |
