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 | 499.37% |
| PCLN170825C01500000 | 2017-08-17 12:20PM EDT | 1,500.00 | 325.02 | 308.50 | 313.50 | 0.00 | - | 3 | 4 | 128.33% |
| PCLN170825C01600000 | 2017-08-18 11:58PM EDT | 1,600.00 | 206.50 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 93.52% |
| PCLN170825C01640000 | 2017-07-21 11:51PM EDT | 1,640.00 | 340.00 | 357.50 | 362.50 | 0.00 | - | 1 | 1 | 344.24% |
| PCLN170825C01660000 | 2017-08-11 5:08PM EDT | 1,660.00 | 193.50 | 194.50 | 199.50 | 0.00 | - | 1 | 0 | 143.48% |
| PCLN170825C01690000 | 2017-08-11 5:08PM EDT | 1,690.00 | 337.00 | 165.00 | 170.00 | 0.00 | - | 1 | 1 | 129.46% |
| PCLN170825C01700000 | 2017-08-18 2:29PM EDT | 1,700.00 | 114.25 | 109.50 | 114.50 | -5.55 | -4.63% | 1 | 5 | 59.59% |
| PCLN170825C01720000 | 2017-08-18 11:58PM EDT | 1,720.00 | 96.00 | 78.70 | 81.10 | +3.00 | +3.23% | 3 | 20 | 31.76% |
| PCLN170825C01730000 | 2017-08-18 9:49AM EDT | 1,730.00 | 82.09 | 80.50 | 85.50 | -192.91 | -70.15% | 1 | 2 | 53.30% |
| PCLN170825C01757500 | 2017-08-18 11:58PM EDT | 1,757.50 | 97.70 | 55.00 | 59.50 | 0.00 | - | 2 | 0 | 43.59% |
| PCLN170825C01765000 | 2017-08-21 1:28PM EDT | 1,765.00 | 40.00 | 37.70 | 40.00 | -17.20 | -30.07% | 2 | 1 | 23.80% |
| PCLN170825C01770000 | 2017-08-21 12:02PM EDT | 1,770.00 | 43.00 | 32.50 | 34.80 | -2.00 | -4.44% | 5 | 5 | 21.54% |
| PCLN170825C01780000 | 2017-08-21 1:58PM EDT | 1,780.00 | 27.28 | 25.70 | 27.80 | -11.82 | -30.23% | 6 | 2 | 21.35% |
| PCLN170825C01785000 | 2017-08-21 1:58PM EDT | 1,785.00 | 23.86 | 22.80 | 24.40 | -10.34 | -30.23% | 8 | 3 | 21.01% |
| PCLN170825C01790000 | 2017-08-21 1:53PM EDT | 1,790.00 | 19.90 | 19.60 | 21.10 | -11.89 | -37.40% | 19 | 1 | 20.54% |
| PCLN170825C01795000 | 2017-08-21 2:11PM EDT | 1,795.00 | 17.00 | 16.50 | 18.00 | -9.91 | -36.83% | 4 | 2 | 20.06% |
| PCLN170825C01797500 | 2017-08-21 2:40PM EDT | 1,797.50 | 15.00 | 14.30 | 15.60 | -10.85 | -41.97% | 3 | 0 | 18.71% |
| PCLN170825C01800000 | 2017-08-21 2:38PM EDT | 1,800.00 | 14.50 | 13.30 | 14.40 | -10.63 | -42.30% | 74 | 68 | 18.71% |
| PCLN170825C01802500 | 2017-08-21 2:09PM EDT | 1,802.50 | 13.68 | 12.70 | 14.10 | -9.32 | -40.52% | 5 | 3 | 19.72% |
| PCLN170825C01805000 | 2017-08-21 2:33PM EDT | 1,805.00 | 12.10 | 11.50 | 12.30 | -8.00 | -39.80% | 76 | 4 | 18.85% |
| PCLN170825C01807500 | 2017-08-21 12:57PM EDT | 1,807.50 | 13.99 | 10.20 | 11.50 | -5.01 | -26.37% | 9 | 3 | 19.12% |
| PCLN170825C01810000 | 2017-08-21 2:40PM EDT | 1,810.00 | 9.40 | 9.00 | 9.80 | -8.40 | -47.19% | 210 | 30 | 18.19% |
| PCLN170825C01812500 | 2017-08-21 2:11PM EDT | 1,812.50 | 8.87 | 8.50 | 9.10 | -7.94 | -47.23% | 76 | 22 | 18.43% |
| PCLN170825C01815000 | 2017-08-21 2:09PM EDT | 1,815.00 | 8.22 | 7.70 | 8.30 | -7.18 | -46.62% | 260 | 236 | 18.47% |
| PCLN170825C01817500 | 2017-08-21 1:42PM EDT | 1,817.50 | 7.95 | 6.80 | 7.30 | -6.45 | -44.79% | 16 | 4 | 18.16% |
| PCLN170825C01820000 | 2017-08-21 2:35PM EDT | 1,820.00 | 6.00 | 6.10 | 6.70 | -7.00 | -53.85% | 157 | 102 | 18.32% |
| PCLN170825C01822500 | 2017-08-21 2:10PM EDT | 1,822.50 | 5.98 | 5.10 | 5.80 | -5.12 | -46.13% | 15 | 11 | 17.97% |
| PCLN170825C01825000 | 2017-08-21 2:35PM EDT | 1,825.00 | 4.84 | 4.90 | 5.60 | -5.66 | -53.90% | 45 | 68 | 18.59% |
| PCLN170825C01827500 | 2017-08-21 2:05PM EDT | 1,827.50 | 4.88 | 4.30 | 4.90 | -4.42 | -47.53% | 48 | 11 | 18.38% |
| PCLN170825C01830000 | 2017-08-21 2:35PM EDT | 1,830.00 | 3.83 | 3.80 | 4.20 | -5.37 | -58.37% | 155 | 104 | 18.07% |
| PCLN170825C01832500 | 2017-08-21 1:54PM EDT | 1,832.50 | 3.60 | 3.40 | 3.90 | -12.40 | -77.50% | 17 | 17 | 18.36% |
| PCLN170825C01835000 | 2017-08-21 2:25PM EDT | 1,835.00 | 3.30 | 2.95 | 3.40 | -3.90 | -54.17% | 46 | 28 | 18.23% |
| PCLN170825C01837500 | 2017-08-21 1:44PM EDT | 1,837.50 | 3.07 | 2.40 | 2.90 | -4.23 | -57.95% | 16 | 3 | 18.01% |
| PCLN170825C01840000 | 2017-08-21 2:33PM EDT | 1,840.00 | 2.50 | 2.15 | 2.60 | -3.10 | -55.36% | 189 | 128 | 18.10% |
| PCLN170825C01842500 | 2017-08-21 2:08PM EDT | 1,842.50 | 2.25 | 2.00 | 2.40 | -3.20 | -58.72% | 21 | 16 | 18.36% |
| PCLN170825C01845000 | 2017-08-21 2:35PM EDT | 1,845.00 | 1.77 | 1.60 | 2.05 | -2.58 | -59.31% | 39 | 31 | 18.21% |
| PCLN170825C01847500 | 2017-08-21 1:54PM EDT | 1,847.50 | 1.70 | 1.40 | 1.85 | -3.60 | -67.92% | 13 | 13 | 18.35% |
| PCLN170825C01850000 | 2017-08-21 2:42PM EDT | 1,850.00 | 1.41 | 1.20 | 1.55 | -2.29 | -61.89% | 159 | 202 | 18.15% |
| PCLN170825C01852500 | 2017-08-21 2:06PM EDT | 1,852.50 | 1.45 | 1.10 | 1.50 | -3.37 | -69.92% | 7 | 6 | 18.63% |
| PCLN170825C01855000 | 2017-08-21 2:12PM EDT | 1,855.00 | 1.20 | 0.95 | 1.30 | -1.99 | -62.38% | 65 | 95 | 18.60% |
| PCLN170825C01857500 | 2017-08-21 1:41PM EDT | 1,857.50 | 1.20 | 0.75 | 1.20 | -1.46 | -54.89% | 22 | 19 | 18.85% |
| PCLN170825C01860000 | 2017-08-21 1:58PM EDT | 1,860.00 | 1.05 | 0.70 | 1.05 | -1.05 | -50.00% | 126 | 158 | 18.87% |
| PCLN170825C01862500 | 2017-08-21 12:46PM EDT | 1,862.50 | 0.93 | 0.55 | 0.95 | -1.82 | -66.18% | 2 | 28 | 19.04% |
| PCLN170825C01865000 | 2017-08-21 2:35PM EDT | 1,865.00 | 0.71 | 0.45 | 0.85 | -1.29 | -64.50% | 67 | 38 | 19.16% |
| PCLN170825C01867500 | 2017-08-21 12:55PM EDT | 1,867.50 | 0.98 | 0.35 | 0.75 | -0.87 | -47.03% | 9 | 29 | 19.23% |
| PCLN170825C01870000 | 2017-08-21 1:28PM EDT | 1,870.00 | 0.82 | 0.35 | 0.70 | -0.48 | -36.92% | 251 | 190 | 19.51% |
| PCLN170825C01872500 | 2017-08-21 1:41PM EDT | 1,872.50 | 0.60 | 0.25 | 0.60 | -5.20 | -89.66% | 167 | 4 | 19.48% |
| PCLN170825C01875000 | 2017-08-21 1:04PM EDT | 1,875.00 | 0.48 | 0.20 | 0.70 | -0.82 | -63.08% | 34 | 125 | 20.57% |
| PCLN170825C01877500 | 2017-08-21 9:54AM EDT | 1,877.50 | 0.90 | 0.15 | 0.55 | -1.90 | -67.86% | 3 | 46 | 20.19% |
| PCLN170825C01880000 | 2017-08-21 11:52AM EDT | 1,880.00 | 0.40 | 0.30 | 0.45 | -0.55 | -57.89% | 23 | 215 | 20.01% |
| PCLN170825C01882500 | 2017-08-21 9:40AM EDT | 1,882.50 | 0.82 | 0.05 | 0.50 | -0.78 | -48.75% | 2 | 18 | 20.86% |
| PCLN170825C01885000 | 2017-08-21 12:11PM EDT | 1,885.00 | 0.32 | 0.05 | 0.45 | -0.53 | -62.35% | 5 | 39 | 20.98% |
| PCLN170825C01887500 | 2017-08-21 1:37PM EDT | 1,887.50 | 0.30 | 0.10 | 0.40 | -0.83 | -73.45% | 3 | 7 | 21.07% |
| PCLN170825C01890000 | 2017-08-21 11:11AM EDT | 1,890.00 | 0.38 | 0.10 | 0.60 | -0.50 | -56.82% | 10 | 61 | 23.04% |
| PCLN170825C01892500 | 2017-08-21 9:42AM EDT | 1,892.50 | 0.71 | 0.05 | 0.45 | +0.09 | +14.52% | 3 | 14 | 22.44% |
| PCLN170825C01895000 | 2017-08-18 1:45PM EDT | 1,895.00 | 0.45 | 0.00 | 1.20 | -0.83 | -64.84% | 5 | 39 | 27.31% |
| PCLN170825C01897500 | 2017-08-18 11:58PM EDT | 1,897.50 | 0.53 | 0.20 | 0.85 | 0.00 | - | 3 | 0 | 26.07% |
| PCLN170825C01900000 | 2017-08-21 1:28PM EDT | 1,900.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 11 | 136 | 21.85% |
| PCLN170825C01905000 | 2017-08-21 10:51AM EDT | 1,905.00 | 0.21 | 0.00 | 0.35 | -1.79 | -89.50% | 17 | 42 | 23.87% |
| PCLN170825C01907500 | 2017-08-18 11:58PM EDT | 1,907.50 | 2.00 | 0.00 | 1.05 | 0.00 | - | 1 | 34 | 29.22% |
| PCLN170825C01910000 | 2017-08-21 10:38AM EDT | 1,910.00 | 0.05 | 0.00 | 0.40 | -0.67 | -93.06% | 1 | 40 | 25.27% |
| PCLN170825C01912500 | 2017-08-17 10:21AM EDT | 1,912.50 | 1.34 | 0.00 | 0.80 | 0.00 | - | 1 | 16 | 28.80% |
| PCLN170825C01915000 | 2017-08-18 1:09PM EDT | 1,915.00 | 0.62 | 0.00 | 0.70 | -0.38 | -38.00% | 2 | 46 | 28.63% |
| PCLN170825C01917500 | 2017-08-11 5:08PM EDT | 1,917.50 | 18.84 | 3.70 | 7.80 | 0.00 | - | 2 | 2 | 50.92% |
| PCLN170825C01920000 | 2017-08-21 10:00AM EDT | 1,920.00 | 0.15 | 0.00 | 0.35 | -0.28 | -65.12% | 1 | 70 | 26.56% |
| PCLN170825C01922500 | 2017-08-11 5:08PM EDT | 1,922.50 | 5.00 | 2.90 | 7.00 | 0.00 | - | 1 | 1 | 50.57% |
| PCLN170825C01925000 | 2017-08-18 12:02PM EDT | 1,925.00 | 0.58 | 0.00 | 1.05 | +0.08 | +16.00% | 2 | 16 | 32.80% |
| PCLN170825C01930000 | 2017-08-18 1:46PM EDT | 1,930.00 | 0.39 | 0.00 | 1.05 | +0.02 | +5.41% | 4 | 22 | 33.80% |
| PCLN170825C01932500 | 2017-08-18 11:58PM EDT | 1,932.50 | 0.60 | 0.00 | 1.05 | 0.00 | - | 6 | 9 | 34.30% |
| PCLN170825C01935000 | 2017-08-18 10:12AM EDT | 1,935.00 | 0.75 | 0.00 | 1.00 | -2.65 | -77.94% | 2 | 31 | 34.50% |
| PCLN170825C01937500 | 2017-08-18 11:58PM EDT | 1,937.50 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 34.99% |
| PCLN170825C01940000 | 2017-08-18 3:20PM EDT | 1,940.00 | 0.17 | 0.00 | 1.00 | -0.38 | -69.09% | 2 | 15 | 35.47% |
| PCLN170825C01945000 | 2017-08-09 11:50AM EDT | 1,945.00 | 7.72 | 0.10 | 4.50 | 0.00 | - | 20 | 20 | 50.06% |
| PCLN170825C01950000 | 2017-08-18 12:50PM EDT | 1,950.00 | 0.15 | 0.00 | 1.00 | -0.19 | -55.88% | 1 | 24 | 37.42% |
| PCLN170825C01952500 | 2017-08-17 10:23AM EDT | 1,952.50 | 0.52 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 37.90% |
| PCLN170825C01955000 | 2017-08-17 3:46PM EDT | 1,955.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 38.38% |
| PCLN170825C01960000 | 2017-08-14 10:48AM EDT | 1,960.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 39.33% |
| PCLN170825C01962500 | 2017-08-09 10:35AM EDT | 1,962.50 | 5.70 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 53.28% |
| PCLN170825C01970000 | 2017-08-18 11:45AM EDT | 1,970.00 | 0.20 | 0.00 | 1.00 | -1.55 | -88.57% | 4 | 40 | 41.22% |
| PCLN170825C01975000 | 2017-08-11 5:08PM EDT | 1,975.00 | 95.37 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 56.77% |
| PCLN170825C01980000 | 2017-08-17 10:17AM EDT | 1,980.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 43.09% |
| PCLN170825C01982500 | 2017-07-25 1:53PM EDT | 1,982.50 | 82.00 | 78.00 | 83.00 | 0.00 | - | 1 | 1 | 177.14% |
| PCLN170825C01990000 | 2017-08-14 9:54AM EDT | 1,990.00 | 0.72 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 44.95% |
| PCLN170825C01995000 | 2017-07-26 9:48AM EDT | 1,995.00 | 81.00 | 71.00 | 76.00 | 0.00 | - | 1 | 0 | 172.56% |
| PCLN170825C01997500 | 2017-07-28 11:58PM EDT | 1,997.50 | 59.73 | 68.20 | 74.00 | 0.00 | - | 1 | 1 | 170.30% |
| PCLN170825C02000000 | 2017-08-21 10:13AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 1 | 79 | 32.32% |
| PCLN170825C02002500 | 2017-08-11 5:08PM EDT | 2,002.50 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 54.07% |
| PCLN170825C02005000 | 2017-08-18 11:56AM EDT | 2,005.00 | 0.05 | 0.05 | 1.00 | -1.75 | -97.22% | 7 | 3 | 47.67% |
| PCLN170825C02010000 | 2017-08-09 11:39AM EDT | 2,010.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 10 | 12 | 55.80% |
| PCLN170825C02020000 | 2017-08-14 3:35PM EDT | 2,020.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 63 | 50.35% |
| PCLN170825C02022500 | 2017-08-09 10:05AM EDT | 2,022.50 | 2.20 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 52.67% |
| PCLN170825C02030000 | 2017-08-09 12:53PM EDT | 2,030.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 53.86% |
| PCLN170825C02035000 | 2017-08-11 5:08PM EDT | 2,035.00 | 59.80 | 0.00 | 3.30 | 0.00 | - | 9 | 7 | 57.58% |
| PCLN170825C02037500 | 2017-08-16 3:44PM EDT | 2,037.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 3 | 33 | 53.43% |
| PCLN170825C02040000 | 2017-08-15 10:33AM EDT | 2,040.00 | 1.17 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 54.27% |
| PCLN170825C02042500 | 2017-08-11 5:08PM EDT | 2,042.50 | 59.84 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 61.57% |
| PCLN170825C02045000 | 2017-08-11 5:08PM EDT | 2,045.00 | 53.50 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 59.44% |
| PCLN170825C02047500 | 2017-08-11 5:08PM EDT | 2,047.50 | 51.60 | 0.00 | 4.30 | 0.00 | - | 26 | 24 | 62.79% |
| PCLN170825C02050000 | 2017-08-15 10:33AM EDT | 2,050.00 | 1.08 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 50.29% |
| PCLN170825C02055000 | 2017-08-11 5:08PM EDT | 2,055.00 | 49.12 | 0.00 | 4.30 | 0.00 | - | 6 | 5 | 64.21% |
| PCLN170825C02060000 | 2017-08-11 9:30AM EDT | 2,060.00 | 0.53 | 0.00 | 3.80 | -0.23 | -30.26% | 2 | 22 | 63.71% |
| PCLN170825C02065000 | 2017-08-08 1:50PM EDT | 2,065.00 | 48.76 | 0.00 | 4.20 | 0.00 | - | 4 | 5 | 65.79% |
| PCLN170825C02070000 | 2017-08-08 3:57PM EDT | 2,070.00 | 41.05 | 0.00 | 0.35 | 0.00 | - | 31 | 31 | 51.07% |
| PCLN170825C02072500 | 2017-08-11 5:08PM EDT | 2,072.50 | 2.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 67.18% |
| PCLN170825C02075000 | 2017-08-08 11:44AM EDT | 2,075.00 | 42.19 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 67.63% |
| PCLN170825C02080000 | 2017-08-08 3:28PM EDT | 2,080.00 | 38.00 | 0.00 | 4.20 | 0.00 | - | 4 | 13 | 68.54% |
| PCLN170825C02085000 | 2017-08-11 5:08PM EDT | 2,085.00 | 41.10 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 69.46% |
| PCLN170825C02090000 | 2017-08-09 10:05AM EDT | 2,090.00 | 0.85 | 0.00 | 4.20 | 0.00 | - | 4 | 8 | 70.36% |
| PCLN170825C02095000 | 2017-08-08 1:38PM EDT | 2,095.00 | 37.10 | 0.00 | 4.20 | 0.00 | - | 8 | 8 | 71.26% |
| PCLN170825C02100000 | 2017-08-09 10:25AM EDT | 2,100.00 | 1.29 | 0.00 | 4.20 | 0.00 | - | 2 | 14 | 72.17% |
| PCLN170825C02102500 | 2017-08-18 9:41AM EDT | 2,102.50 | 0.20 | 0.00 | 1.00 | -0.40 | -66.67% | 6 | 2 | 58.50% |
| PCLN170825C02107500 | 2017-08-11 5:08PM EDT | 2,107.50 | 32.20 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 73.50% |
| PCLN170825C02110000 | 2017-08-09 10:25AM EDT | 2,110.00 | 1.21 | 0.00 | 4.20 | 0.00 | - | 1 | 21 | 73.95% |
| PCLN170825C02115000 | 2017-08-08 3:27PM EDT | 2,115.00 | 26.52 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 74.83% |
| PCLN170825C02120000 | 2017-08-09 10:10AM EDT | 2,120.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 6 | 13 | 75.71% |
| PCLN170825C02125000 | 2017-08-11 5:08PM EDT | 2,125.00 | 21.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 76.59% |
| PCLN170825C02130000 | 2017-08-11 9:30AM EDT | 2,130.00 | 0.52 | 0.00 | 3.70 | -20.60 | -97.54% | 2 | 15 | 75.82% |
| PCLN170825C02137500 | 2017-08-11 5:08PM EDT | 2,137.50 | 19.60 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 78.77% |
| PCLN170825C02140000 | 2017-08-14 9:41AM EDT | 2,140.00 | 2.25 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 63.72% |
| PCLN170825C02142500 | 2017-08-11 5:08PM EDT | 2,142.50 | 0.93 | 0.00 | 4.20 | 0.00 | - | 5 | 0 | 79.63% |
| PCLN170825C02145000 | 2017-08-16 2:51PM EDT | 2,145.00 | 1.01 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 64.87% |
| PCLN170825C02147500 | 2017-08-11 5:08PM EDT | 2,147.50 | 1.17 | 0.00 | 4.20 | 0.00 | - | 7 | 0 | 80.49% |
| PCLN170825C02150000 | 2017-08-18 12:09PM EDT | 2,150.00 | 0.08 | 0.00 | 0.15 | -1.10 | -93.22% | 1 | 51 | 53.42% |
| PCLN170825C02152500 | 2017-08-11 5:08PM EDT | 2,152.50 | 19.83 | 0.00 | 4.20 | 0.00 | - | 6 | 3 | 81.35% |
| PCLN170825C02155000 | 2017-08-03 3:45PM EDT | 2,155.00 | 11.43 | 9.80 | 13.90 | 0.00 | - | 3 | 3 | 117.65% |
| PCLN170825C02160000 | 2017-08-09 9:30AM EDT | 2,160.00 | 1.26 | 0.00 | 4.20 | 0.00 | - | 1 | 18 | 82.63% |
| PCLN170825C02165000 | 2017-08-11 5:08PM EDT | 2,165.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 10 | 12 | 83.47% |
| PCLN170825C02170000 | 2017-08-09 9:41AM EDT | 2,170.00 | 1.27 | 0.00 | 4.20 | 0.00 | - | 6 | 7 | 84.31% |
| PCLN170825C02175000 | 2017-08-08 9:57AM EDT | 2,175.00 | 10.54 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 85.16% |
| PCLN170825C02180000 | 2017-08-09 9:41AM EDT | 2,180.00 | 1.18 | 0.00 | 4.20 | 0.00 | - | 6 | 10 | 86.00% |
| PCLN170825C02182500 | 2017-08-11 5:08PM EDT | 2,182.50 | 11.39 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 86.41% |
| PCLN170825C02185000 | 2017-08-11 5:08PM EDT | 2,185.00 | 0.70 | 0.00 | 4.20 | 0.00 | - | 10 | 10 | 86.83% |
| PCLN170825C02190000 | 2017-08-10 3:32PM EDT | 2,190.00 | 1.97 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 87.66% |
| PCLN170825C02200000 | 2017-08-17 9:36AM EDT | 2,200.00 | 1.18 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 72.36% |
| PCLN170825C02210000 | 2017-08-18 2:36PM EDT | 2,210.00 | 0.05 | 0.00 | 0.95 | -2.00 | -97.56% | 4 | 12 | 73.73% |
| PCLN170825C02220000 | 2017-08-10 10:38AM EDT | 2,220.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 69.04% |
| PCLN170825C02230000 | 2017-08-17 9:36AM EDT | 2,230.00 | 1.06 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 76.51% |
| PCLN170825C02240000 | 2017-08-01 9:57AM EDT | 2,240.00 | 4.76 | 1.50 | 5.40 | 0.00 | - | 2 | 1 | 104.25% |
| PCLN170825C02250000 | 2017-08-02 10:49AM EDT | 2,250.00 | 2.51 | 1.00 | 5.00 | 0.00 | - | 8 | 2 | 103.36% |
| PCLN170825C02260000 | 2017-08-02 11:49AM EDT | 2,260.00 | 1.95 | 0.20 | 4.50 | 0.00 | - | 7 | 2 | 100.77% |
| PCLN170825C02270000 | 2017-08-17 2:45PM EDT | 2,270.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 81.96% |
| PCLN170825C02280000 | 2017-08-02 9:44AM EDT | 2,280.00 | 1.93 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 102.47% |
| PCLN170825C02290000 | 2017-08-08 3:32PM EDT | 2,290.00 | 2.27 | 0.00 | 2.30 | 0.00 | - | 8 | 5 | 94.78% |
| PCLN170825C02300000 | 2017-08-10 12:24PM EDT | 2,300.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 2 | 8 | 96.22% |
| PCLN170825C02310000 | 2017-08-08 1:45PM EDT | 2,310.00 | 3.20 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 106.68% |
| PCLN170825C02320000 | 2017-08-07 3:58PM EDT | 2,320.00 | 0.96 | 0.00 | 2.00 | -0.59 | -38.06% | 2 | 3 | 97.19% |
| PCLN170825C02330000 | 2017-07-28 11:58PM EDT | 2,330.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 106.69% |
| PCLN170825C02340000 | 2017-07-28 11:58PM EDT | 2,340.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 107.23% |
| PCLN170825C02350000 | 2017-08-08 3:03PM EDT | 2,350.00 | 1.23 | 0.00 | 2.30 | 0.00 | - | 13 | 13 | 103.27% |
| PCLN170825C02360000 | 2017-07-28 11:58PM EDT | 2,360.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 108.33% |
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 | 77.49% |
| PCLN170825P01500000 | 2017-08-21 2:03PM EDT | 1,500.00 | 0.05 | 0.05 | 0.10 | -1.35 | -96.43% | 126 | 1 | 54.79% |
| PCLN170825P01580000 | 2017-07-21 11:54PM EDT | 1,580.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 60.03% |
| PCLN170825P01590000 | 2017-08-17 10:28AM EDT | 1,590.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 50.28% |
| PCLN170825P01600000 | 2017-08-17 12:16PM EDT | 1,600.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 5 | 15 | 51.11% |
| PCLN170825P01610000 | 2017-07-18 9:30AM EDT | 1,610.00 | 3.27 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 53.55% |
| PCLN170825P01620000 | 2017-07-21 3:47PM EDT | 1,620.00 | 1.64 | 0.00 | 3.50 | -3.30 | -66.80% | 1 | 1 | 51.35% |
| PCLN170825P01630000 | 2017-07-18 11:30AM EDT | 1,630.00 | 2.25 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 57.28% |
| PCLN170825P01640000 | 2017-08-10 3:13PM EDT | 1,640.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 12 | 18 | 55.16% |
| PCLN170825P01650000 | 2017-08-21 2:20PM EDT | 1,650.00 | 0.35 | 0.05 | 0.40 | -0.05 | -12.50% | 26 | 4 | 34.16% |
| PCLN170825P01660000 | 2017-07-14 11:58PM EDT | 1,660.00 | 4.62 | 2.60 | 5.70 | 0.00 | - | 4 | 2 | 50.28% |
| PCLN170825P01670000 | 2017-08-21 2:15PM EDT | 1,670.00 | 0.37 | 0.25 | 0.50 | -0.13 | -26.00% | 4 | 17 | 31.01% |
| PCLN170825P01675000 | 2017-08-21 1:04PM EDT | 1,675.00 | 0.40 | 0.25 | 0.70 | -0.30 | -42.86% | 24 | 28 | 31.60% |
| PCLN170825P01680000 | 2017-08-21 9:30AM EDT | 1,680.00 | 0.88 | 0.25 | 0.80 | -0.11 | -11.11% | 3 | 15 | 31.19% |
| PCLN170825P01685000 | 2017-08-18 11:46PM EDT | 1,685.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 4 | 4 | 35.18% |
| PCLN170825P01690000 | 2017-08-21 9:30AM EDT | 1,690.00 | 9.85 | 0.00 | 0.90 | +8.66 | +727.73% | 3 | 40 | 29.52% |
| PCLN170825P01692500 | 2017-08-21 1:50PM EDT | 1,692.50 | 0.69 | 0.55 | 0.95 | -0.46 | -40.00% | 10 | 3 | 29.22% |
| PCLN170825P01695000 | 2017-08-21 1:47PM EDT | 1,695.00 | 0.75 | 0.55 | 1.00 | -0.41 | -35.34% | 52 | 15 | 28.92% |
| PCLN170825P01700000 | 2017-08-21 11:35AM EDT | 1,700.00 | 0.65 | 0.60 | 1.00 | -0.49 | -42.98% | 12 | 115 | 27.73% |
| PCLN170825P01707500 | 2017-08-18 11:46PM EDT | 1,707.50 | 2.02 | 0.30 | 2.15 | 0.00 | - | 10 | 10 | 30.61% |
| PCLN170825P01710000 | 2017-08-21 1:29PM EDT | 1,710.00 | 1.01 | 0.80 | 1.05 | -0.59 | -36.88% | 25 | 44 | 25.59% |
| PCLN170825P01712500 | 2017-08-21 9:38AM EDT | 1,712.50 | 1.00 | 0.90 | 1.25 | -1.15 | -53.49% | 20 | 10 | 25.89% |
| PCLN170825P01715000 | 2017-08-21 1:30PM EDT | 1,715.00 | 1.25 | 0.95 | 1.35 | -0.91 | -42.13% | 30 | 8 | 25.68% |
| PCLN170825P01720000 | 2017-08-21 1:57PM EDT | 1,720.00 | 1.36 | 1.10 | 1.50 | -0.53 | -28.04% | 60 | 39 | 25.00% |
| PCLN170825P01722500 | 2017-08-21 9:54AM EDT | 1,722.50 | 1.00 | 1.10 | 1.60 | -0.10 | -9.09% | 40 | 1 | 24.72% |
| PCLN170825P01727500 | 2017-08-21 9:59AM EDT | 1,727.50 | 1.05 | 1.35 | 1.80 | -0.90 | -46.15% | 171 | 1 | 24.09% |
| PCLN170825P01730000 | 2017-08-21 1:45PM EDT | 1,730.00 | 1.63 | 1.45 | 1.80 | -0.39 | -19.31% | 176 | 53 | 23.41% |
| PCLN170825P01735000 | 2017-08-21 1:28PM EDT | 1,735.00 | 1.66 | 1.75 | 2.10 | -0.60 | -26.55% | 21 | 29 | 22.96% |
| PCLN170825P01737500 | 2017-08-21 2:27PM EDT | 1,737.50 | 1.93 | 1.80 | 2.30 | -0.38 | -16.45% | 10 | 17 | 22.81% |
| PCLN170825P01740000 | 2017-08-21 2:27PM EDT | 1,740.00 | 2.07 | 2.00 | 2.40 | -0.33 | -13.75% | 100 | 160 | 22.36% |
| PCLN170825P01745000 | 2017-08-21 1:31PM EDT | 1,745.00 | 2.57 | 2.35 | 2.75 | -1.33 | -34.10% | 20 | 36 | 21.77% |
| PCLN170825P01747500 | 2017-08-18 11:46PM EDT | 1,747.50 | 1.75 | 2.45 | 4.10 | 0.00 | - | 9 | 9 | 23.91% |
| PCLN170825P01750000 | 2017-08-21 2:33PM EDT | 1,750.00 | 2.90 | 2.75 | 3.30 | -0.17 | -5.54% | 177 | 190 | 21.47% |
| PCLN170825P01755000 | 2017-08-21 2:12PM EDT | 1,755.00 | 3.50 | 3.20 | 3.80 | -2.39 | -40.58% | 11 | 35 | 20.89% |
| PCLN170825P01760000 | 2017-08-21 1:41PM EDT | 1,760.00 | 4.10 | 4.00 | 4.70 | +0.22 | +5.67% | 65 | 113 | 20.86% |
| PCLN170825P01762500 | 2017-08-21 10:40AM EDT | 1,762.50 | 3.15 | 4.40 | 5.10 | -3.31 | -51.24% | 11 | 5 | 20.67% |
| PCLN170825P01765000 | 2017-08-21 1:58PM EDT | 1,765.00 | 4.93 | 4.60 | 5.20 | +0.23 | +4.89% | 174 | 51 | 19.94% |
| PCLN170825P01767500 | 2017-08-21 1:28PM EDT | 1,767.50 | 5.00 | 5.30 | 6.10 | +0.40 | +8.70% | 15 | 33 | 20.44% |
| PCLN170825P01770000 | 2017-08-21 2:26PM EDT | 1,770.00 | 5.60 | 5.40 | 6.00 | +0.54 | +10.67% | 48 | 140 | 19.33% |
| PCLN170825P01772500 | 2017-08-21 1:15PM EDT | 1,772.50 | 5.70 | 5.90 | 6.50 | +0.11 | +1.97% | 7 | 15 | 19.10% |
| PCLN170825P01775000 | 2017-08-21 2:26PM EDT | 1,775.00 | 6.55 | 6.40 | 7.10 | +0.45 | +7.38% | 129 | 20 | 18.96% |
| PCLN170825P01777500 | 2017-08-21 1:15PM EDT | 1,777.50 | 6.90 | 7.40 | 8.40 | +0.55 | +8.66% | 6 | 9 | 19.70% |
| PCLN170825P01780000 | 2017-08-21 2:35PM EDT | 1,780.00 | 8.61 | 7.70 | 8.70 | +1.86 | +27.56% | 119 | 97 | 19.01% |
| PCLN170825P01782500 | 2017-08-21 1:46PM EDT | 1,782.50 | 8.64 | 8.20 | 9.10 | -1.86 | -17.71% | 22 | 18 | 18.40% |
| PCLN170825P01785000 | 2017-08-21 2:35PM EDT | 1,785.00 | 9.89 | 9.40 | 10.40 | +2.60 | +35.67% | 109 | 44 | 18.89% |
| PCLN170825P01787500 | 2017-08-21 1:46PM EDT | 1,787.50 | 10.13 | 10.70 | 11.10 | +4.14 | +69.12% | 56 | 27 | 18.53% |
| PCLN170825P01790000 | 2017-08-21 2:34PM EDT | 1,790.00 | 11.70 | 11.40 | 12.30 | +2.70 | +30.00% | 143 | 88 | 18.72% |
| PCLN170825P01792500 | 2017-08-21 1:15PM EDT | 1,792.50 | 11.50 | 12.30 | 13.30 | +1.30 | +12.75% | 40 | 51 | 18.60% |
| PCLN170825P01795000 | 2017-08-21 2:24PM EDT | 1,795.00 | 13.10 | 12.50 | 13.70 | +2.10 | +19.09% | 39 | 89 | 17.67% |
| PCLN170825P01797500 | 2017-08-21 2:24PM EDT | 1,797.50 | 13.94 | 13.80 | 15.40 | +2.94 | +26.73% | 35 | 12 | 18.23% |
| PCLN170825P01800000 | 2017-08-21 2:26PM EDT | 1,800.00 | 15.05 | 14.80 | 16.10 | +2.35 | +18.50% | 306 | 238 | 17.52% |
| PCLN170825P01802500 | 2017-08-21 2:09PM EDT | 1,802.50 | 16.69 | 15.80 | 17.50 | +3.28 | +24.46% | 6 | 8 | 17.56% |
| PCLN170825P01805000 | 2017-08-21 2:33PM EDT | 1,805.00 | 18.00 | 18.40 | 19.60 | +4.20 | +30.43% | 389 | 317 | 18.37% |
| PCLN170825P01807500 | 2017-08-21 1:28PM EDT | 1,807.50 | 18.70 | 18.80 | 20.10 | +5.90 | +46.09% | 4 | 115 | 17.15% |
| PCLN170825P01810000 | 2017-08-21 2:36PM EDT | 1,810.00 | 20.66 | 20.20 | 22.00 | +4.66 | +29.12% | 108 | 103 | 17.56% |
| PCLN170825P01812500 | 2017-08-21 1:28PM EDT | 1,812.50 | 21.50 | 21.90 | 23.90 | +4.26 | +24.71% | 64 | 61 | 17.92% |
| PCLN170825P01815000 | 2017-08-21 2:34PM EDT | 1,815.00 | 24.70 | 22.90 | 24.90 | +6.70 | +37.22% | 332 | 329 | 17.01% |
| PCLN170825P01817500 | 2017-08-21 1:28PM EDT | 1,817.50 | 25.00 | 25.80 | 27.80 | +8.80 | +54.32% | 3 | 42 | 18.57% |
| PCLN170825P01820000 | 2017-08-21 2:29PM EDT | 1,820.00 | 26.39 | 27.20 | 28.40 | +5.69 | +27.49% | 69 | 88 | 16.90% |
| PCLN170825P01822500 | 2017-08-21 12:16PM EDT | 1,822.50 | 23.00 | 29.60 | 31.50 | +0.50 | +2.22% | 2 | 24 | 18.71% |
| PCLN170825P01825000 | 2017-08-21 2:30PM EDT | 1,825.00 | 31.10 | 30.00 | 32.30 | +6.37 | +25.76% | 318 | 343 | 17.04% |
| PCLN170825P01827500 | 2017-08-21 10:38AM EDT | 1,827.50 | 24.60 | 33.30 | 35.60 | -0.65 | -2.57% | 10 | 59 | 19.17% |
| PCLN170825P01830000 | 2017-08-21 1:22PM EDT | 1,830.00 | 32.38 | 34.10 | 36.20 | +4.28 | +15.23% | 17 | 159 | 16.86% |
| PCLN170825P01832500 | 2017-08-21 11:15AM EDT | 1,832.50 | 25.39 | 36.10 | 39.10 | -5.11 | -16.75% | 1 | 34 | 18.37% |
| PCLN170825P01835000 | 2017-08-18 11:46PM EDT | 1,835.00 | 29.56 | 29.10 | 32.30 | 0.00 | - | 21 | 51 | 0.00% |
| PCLN170825P01837500 | 2017-08-18 1:58PM EDT | 1,837.50 | 33.95 | 30.90 | 34.20 | +1.75 | +5.43% | 5 | 54 | 0.00% |
| PCLN170825P01840000 | 2017-08-21 9:45AM EDT | 1,840.00 | 29.62 | 42.20 | 45.00 | -4.53 | -13.27% | 1 | 118 | 17.44% |
| PCLN170825P01842500 | 2017-08-18 9:50AM EDT | 1,842.50 | 38.40 | 34.10 | 38.50 | +8.00 | +26.32% | 1 | 51 | 0.00% |
| PCLN170825P01845000 | 2017-08-21 10:54AM EDT | 1,845.00 | 33.10 | 46.60 | 49.40 | -3.90 | -10.54% | 5 | 86 | 17.30% |
| PCLN170825P01847500 | 2017-08-18 10:21AM EDT | 1,847.50 | 36.70 | 38.10 | 42.90 | +1.60 | +4.56% | 5 | 35 | 0.00% |
| PCLN170825P01850000 | 2017-08-21 2:09PM EDT | 1,850.00 | 52.35 | 52.60 | 55.50 | +10.37 | +24.70% | 44 | 164 | 21.37% |
| PCLN170825P01852500 | 2017-08-21 12:01PM EDT | 1,852.50 | 46.65 | 53.10 | 56.60 | +3.15 | +7.24% | 2 | 19 | 18.32% |
| PCLN170825P01855000 | 2017-08-21 2:34PM EDT | 1,855.00 | 58.50 | 55.50 | 59.00 | +13.20 | +29.14% | 2 | 31 | 18.61% |
| PCLN170825P01857500 | 2017-08-21 1:45PM EDT | 1,857.50 | 59.05 | 58.60 | 62.20 | +9.95 | +20.26% | 2 | 24 | 21.36% |
| PCLN170825P01860000 | 2017-08-21 1:45PM EDT | 1,860.00 | 61.35 | 60.40 | 63.60 | +10.35 | +20.29% | 10 | 135 | 18.27% |
| PCLN170825P01862500 | 2017-08-17 10:33AM EDT | 1,862.50 | 30.70 | 51.00 | 56.00 | 0.00 | - | 4 | 20 | 0.00% |
| PCLN170825P01865000 | 2017-08-17 11:40AM EDT | 1,865.00 | 34.65 | 53.50 | 58.50 | 0.00 | - | 16 | 37 | 0.00% |
| PCLN170825P01867500 | 2017-08-21 2:35PM EDT | 1,867.50 | 70.80 | 68.00 | 72.40 | +19.42 | +37.80% | 1 | 34 | 24.47% |
| PCLN170825P01870000 | 2017-08-21 2:35PM EDT | 1,870.00 | 73.30 | 71.50 | 74.80 | +14.45 | +24.55% | 2 | 87 | 24.81% |
| 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 2:20PM EDT | 1,900.00 | 102.20 | 99.80 | 103.30 | +15.20 | +17.47% | 5 | 49 | 25.03% |
| 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 | 109.00 | 114.00 | +24.42 | +32.80% | 1 | 38 | 31.00% |
| 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 | 114.60 | 118.90 | +26.37 | +32.98% | 1 | 7 | 31.57% |
| 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 | 120.70 | 123.30 | +4.08 | +3.80% | 1 | 32 | 28.88% |
| PCLN170825P01922500 | 2017-08-11 5:11PM EDT | 1,922.50 | 35.20 | 68.50 | 73.50 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01925000 | 2017-08-18 9:50AM EDT | 1,925.00 | 115.00 | 112.00 | 117.00 | +34.00 | +41.98% | 3 | 4 | 0.00% |
| PCLN170825P01927500 | 2017-08-11 5:11PM EDT | 1,927.50 | 37.70 | 73.00 | 78.00 | 0.00 | - | 7 | 7 | 0.00% |
| PCLN170825P01930000 | 2017-08-16 2:51PM EDT | 1,930.00 | 74.80 | 117.00 | 122.00 | 0.00 | - | 2 | 12 | 0.00% |
| PCLN170825P01932500 | 2017-07-21 11:54PM EDT | 1,932.50 | 36.60 | 31.30 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01935000 | 2017-08-18 9:30AM EDT | 1,935.00 | 125.70 | 122.00 | 127.00 | +45.34 | +56.42% | 1 | 7 | 0.00% |
| PCLN170825P01937500 | 2017-07-21 11:54PM EDT | 1,937.50 | 45.80 | 32.90 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| PCLN170825P01940000 | 2017-08-21 1:55PM EDT | 1,940.00 | 141.70 | 140.20 | 144.00 | +10.86 | +8.30% | 2 | 10 | 37.22% |
| PCLN170825P01945000 | 2017-08-09 9:30AM EDT | 1,945.00 | 52.00 | 89.00 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCLN170825P01947500 | 2017-08-16 1:20PM EDT | 1,947.50 | 87.00 | 134.50 | 139.50 | 0.00 | - | 2 | 2 | 0.00% |
| PCLN170825P01950000 | 2017-08-16 1:20PM EDT | 1,950.00 | 89.50 | 137.00 | 142.00 | 0.00 | - | 2 | 39 | 0.00% |
| PCLN170825P01957500 | 2017-08-16 12:01PM EDT | 1,957.50 | 100.05 | 144.50 | 149.50 | 0.00 | - | 5 | 5 | 0.00% |
| PCLN170825P01960000 | 2017-08-21 12:28PM EDT | 1,960.00 | 153.00 | 159.50 | 164.00 | +13.33 | +9.54% | 1 | 23 | 41.21% |
| 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% |
