CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN170929C01600000 | 2017-08-11 5:09PM EDT | 1,600.00 | 263.00 | 259.00 | 264.00 | 0.00 | - | 1 | 0 | 41.86% |
| PCLN170929C01660000 | 2017-08-11 5:09PM EDT | 1,660.00 | 206.00 | 201.50 | 206.50 | 0.00 | - | 1 | 0 | 35.84% |
| PCLN170929C01740000 | 2017-08-11 5:09PM EDT | 1,740.00 | 128.00 | 130.50 | 135.50 | 0.00 | - | 1 | 0 | 29.66% |
| PCLN170929C01770000 | 2017-08-17 10:35AM EDT | 1,770.00 | 106.20 | 86.50 | 93.10 | 0.00 | - | 3 | 3 | 19.56% |
| PCLN170929C01790000 | 2017-08-17 10:35AM EDT | 1,790.00 | 87.22 | 71.70 | 78.70 | 0.00 | - | 6 | 6 | 19.21% |
| PCLN170929C01800000 | 2017-08-17 10:50AM EDT | 1,800.00 | 83.12 | 64.90 | 71.40 | 0.00 | - | 2 | 2 | 18.83% |
| PCLN170929C01810000 | 2017-08-17 10:35AM EDT | 1,810.00 | 84.52 | 58.30 | 65.20 | 0.00 | - | 44 | 44 | 18.78% |
| PCLN170929C01820000 | 2017-08-17 10:50AM EDT | 1,820.00 | 55.03 | 52.00 | 58.50 | 0.00 | - | 1 | 44 | 18.41% |
| PCLN170929C01840000 | 2017-08-17 10:50AM EDT | 1,840.00 | 44.00 | 41.30 | 46.10 | 0.00 | - | 2 | 2 | 17.69% |
| PCLN170929C01850000 | 2017-08-17 9:39AM EDT | 1,850.00 | 45.00 | 37.40 | 40.70 | -7.80 | -14.77% | 1 | 12 | 17.44% |
| PCLN170929C01860000 | 2017-08-17 9:41AM EDT | 1,860.00 | 39.95 | 31.90 | 35.60 | -19.05 | -32.29% | 1 | 5 | 17.17% |
| PCLN170929C01870000 | 2017-08-11 5:09PM EDT | 1,870.00 | 46.70 | 43.00 | 48.00 | 0.00 | - | 3 | 0 | 23.73% |
| PCLN170929C01872500 | 2017-08-17 10:35AM EDT | 1,872.50 | 46.50 | 27.20 | 30.60 | 0.00 | - | 2 | 2 | 17.18% |
| PCLN170929C01877500 | 2017-08-11 5:09PM EDT | 1,877.50 | 53.56 | 39.50 | 44.00 | 0.00 | - | 3 | 3 | 23.34% |
| PCLN170929C01880000 | 2017-08-11 5:09PM EDT | 1,880.00 | 48.60 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 23.32% |
| PCLN170929C01892500 | 2017-08-17 10:50AM EDT | 1,892.50 | 37.70 | 20.20 | 22.70 | 0.00 | - | 1 | 1 | 16.77% |
| PCLN170929C01900000 | 2017-08-15 1:22PM EDT | 1,900.00 | 28.23 | 17.70 | 20.80 | 0.00 | - | 2 | 8 | 16.92% |
| PCLN170929C01905000 | 2017-08-11 5:09PM EDT | 1,905.00 | 36.03 | 28.50 | 33.00 | 0.00 | - | 10 | 10 | 22.84% |
| PCLN170929C01907500 | 2017-08-11 5:09PM EDT | 1,907.50 | 34.94 | 27.50 | 32.00 | 0.00 | - | 10 | 10 | 22.75% |
| PCLN170929C01910000 | 2017-08-14 10:23AM EDT | 1,910.00 | 31.00 | 14.80 | 17.90 | 0.00 | - | 1 | 9 | 16.84% |
| PCLN170929C01915000 | 2017-08-11 5:09PM EDT | 1,915.00 | 31.11 | 24.60 | 29.50 | 0.00 | - | 1 | 0 | 22.67% |
| PCLN170929C01920000 | 2017-08-17 10:39AM EDT | 1,920.00 | 14.86 | 12.50 | 15.80 | -8.64 | -36.77% | 1 | 3 | 17.01% |
| PCLN170929C01925000 | 2017-08-11 5:09PM EDT | 1,925.00 | 25.97 | 21.50 | 26.40 | 0.00 | - | 4 | 4 | 22.56% |
| PCLN170929C01930000 | 2017-08-16 12:20PM EDT | 1,930.00 | 16.70 | 10.00 | 13.50 | 0.00 | - | 1 | 0 | 16.95% |
| PCLN170929C01940000 | 2017-08-17 10:39AM EDT | 1,940.00 | 9.70 | 8.00 | 11.60 | -11.10 | -53.37% | 1 | 1 | 16.97% |
| PCLN170929C01950000 | 2017-08-16 2:52PM EDT | 1,950.00 | 11.04 | 6.50 | 10.10 | 0.00 | - | 1 | 2 | 17.09% |
| PCLN170929C01960000 | 2017-08-11 5:09PM EDT | 1,960.00 | 15.53 | 13.10 | 17.30 | 0.00 | - | 6 | 0 | 22.14% |
| PCLN170929C01970000 | 2017-08-15 12:52PM EDT | 1,970.00 | 10.16 | 3.90 | 7.40 | 0.00 | - | 3 | 1 | 17.18% |
| PCLN170929C01980000 | 2017-08-17 9:41AM EDT | 1,980.00 | 6.06 | 3.10 | 6.40 | -2.24 | -26.99% | 2 | 12 | 17.30% |
| PCLN170929C01990000 | 2017-08-17 9:41AM EDT | 1,990.00 | 5.06 | 2.05 | 5.70 | -1.94 | -27.71% | 3 | 4 | 17.57% |
| PCLN170929C02000000 | 2017-08-16 3:48PM EDT | 2,000.00 | 4.10 | 1.60 | 4.40 | 0.00 | - | 2 | 6 | 17.19% |
| PCLN170929C02010000 | 2017-08-15 12:05PM EDT | 2,010.00 | 5.02 | 0.90 | 4.30 | 0.00 | - | 2 | 7 | 17.86% |
| PCLN170929C02020000 | 2017-08-17 10:35AM EDT | 2,020.00 | 4.14 | 0.60 | 4.00 | 0.00 | - | 4 | 4 | 18.30% |
| PCLN170929C02030000 | 2017-08-11 5:09PM EDT | 2,030.00 | 5.42 | 3.20 | 7.30 | 0.00 | - | 2 | 0 | 22.15% |
| PCLN170929C02040000 | 2017-08-17 9:57AM EDT | 2,040.00 | 1.50 | 0.10 | 3.50 | -1.30 | -46.43% | 15 | 3 | 19.18% |
| PCLN170929C02060000 | 2017-08-17 10:50AM EDT | 2,060.00 | 1.57 | 0.00 | 2.95 | 0.00 | - | 4 | 4 | 19.85% |
| PCLN170929C02100000 | 2017-08-17 10:35AM EDT | 2,100.00 | 1.70 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 21.61% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCLN170929P01600000 | 2017-08-17 9:30AM EDT | 1,600.00 | 1.60 | 0.20 | 3.50 | -0.45 | -21.95% | 1 | 16 | 25.34% |
| PCLN170929P01650000 | 2017-08-11 5:12PM EDT | 1,650.00 | 5.68 | 2.80 | 7.00 | 0.00 | - | 1 | 0 | 24.66% |
| PCLN170929P01700000 | 2017-08-17 10:38AM EDT | 1,700.00 | 5.65 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 21.26% |
| PCLN170929P01710000 | 2017-08-17 10:38AM EDT | 1,710.00 | 6.43 | 6.50 | 10.30 | 0.00 | - | 1 | 1 | 20.95% |
| PCLN170929P01720000 | 2017-08-17 10:38AM EDT | 1,720.00 | 8.40 | 8.00 | 11.70 | 0.00 | - | 5 | 5 | 20.74% |
| PCLN170929P01730000 | 2017-08-15 9:56AM EDT | 1,730.00 | 8.05 | 9.50 | 13.10 | 0.00 | - | 1 | 6 | 20.44% |
| PCLN170929P01750000 | 2017-08-17 10:38AM EDT | 1,750.00 | 10.50 | 13.00 | 16.40 | 0.00 | - | 20 | 20 | 19.84% |
| PCLN170929P01760000 | 2017-08-17 10:38AM EDT | 1,760.00 | 12.78 | 15.30 | 19.10 | 0.00 | - | 2 | 1 | 19.93% |
| PCLN170929P01770000 | 2017-08-17 10:38AM EDT | 1,770.00 | 14.30 | 17.60 | 21.40 | 0.00 | - | 1 | 21 | 19.70% |
| PCLN170929P01780000 | 2017-08-15 9:56AM EDT | 1,780.00 | 15.50 | 20.20 | 24.00 | 0.00 | - | 1 | 1 | 19.49% |
| PCLN170929P01790000 | 2017-08-17 10:38AM EDT | 1,790.00 | 18.34 | 23.10 | 27.00 | 0.00 | - | 4 | 4 | 19.34% |
| PCLN170929P01800000 | 2017-08-17 10:29AM EDT | 1,800.00 | 29.05 | 25.90 | 29.90 | +8.55 | +41.71% | 1 | 14 | 19.04% |
| PCLN170929P01810000 | 2017-08-17 10:38AM EDT | 1,810.00 | 21.90 | 29.60 | 33.20 | 0.00 | - | 1 | 1 | 18.78% |
| PCLN170929P01830000 | 2017-08-17 10:38AM EDT | 1,830.00 | 39.95 | 37.10 | 41.60 | 0.00 | - | 5 | 1 | 18.62% |
| PCLN170929P01840000 | 2017-08-17 10:19AM EDT | 1,840.00 | 44.59 | 41.90 | 45.60 | +8.53 | +23.66% | 12 | 0 | 18.27% |
| PCLN170929P01850000 | 2017-08-17 10:10AM EDT | 1,850.00 | 43.30 | 47.30 | 52.20 | +6.15 | +16.55% | 7 | 20 | 18.81% |
| PCLN170929P01857500 | 2017-08-14 9:30AM EDT | 1,857.50 | 42.05 | 49.80 | 55.70 | 0.00 | - | 1 | 15 | 18.56% |
| PCLN170929P01860000 | 2017-08-14 2:26PM EDT | 1,860.00 | 39.75 | 51.20 | 57.50 | 0.00 | - | 2 | 3 | 18.71% |
| PCLN170929P01862500 | 2017-08-11 5:12PM EDT | 1,862.50 | 54.12 | 50.00 | 54.50 | 0.00 | - | 5 | 5 | 16.95% |
| PCLN170929P01865000 | 2017-08-11 5:12PM EDT | 1,865.00 | 45.67 | 51.50 | 56.00 | 0.00 | - | 1 | 1 | 16.96% |
| PCLN170929P01870000 | 2017-08-17 10:34AM EDT | 1,870.00 | 57.50 | 57.20 | 63.30 | +8.80 | +18.07% | 5 | 8 | 18.68% |
| PCLN170929P01875000 | 2017-08-17 9:51AM EDT | 1,875.00 | 54.00 | 60.30 | 66.30 | +10.00 | +22.73% | 1 | 3 | 18.65% |
| PCLN170929P01897500 | 2017-08-15 11:03AM EDT | 1,897.50 | 58.55 | 61.50 | 65.40 | 0.00 | - | 11 | 11 | 11.50% |
| PCLN170929P01900000 | 2017-08-17 10:21AM EDT | 1,900.00 | 82.30 | 75.80 | 82.20 | +23.61 | +40.23% | 1 | 14 | 18.41% |
| PCLN170929P01920000 | 2017-08-17 10:38AM EDT | 1,920.00 | 79.00 | 91.30 | 99.40 | 0.00 | - | 1 | 3 | 19.67% |
| PCLN170929P01930000 | 2017-08-17 10:38AM EDT | 1,930.00 | 87.62 | 99.30 | 106.00 | 0.00 | - | 2 | 0 | 19.22% |
| PCLN170929P01940000 | 2017-08-17 10:38AM EDT | 1,940.00 | 94.36 | 107.50 | 115.80 | 0.00 | - | 1 | 2 | 20.24% |
| PCLN170929P01960000 | 2017-08-17 10:38AM EDT | 1,960.00 | 110.96 | 123.60 | 132.30 | 0.00 | - | 1 | 0 | 20.51% |
| PCLN170929P02040000 | 2017-08-17 10:38AM EDT | 2,040.00 | 177.13 | 198.50 | 207.70 | 0.00 | - | 20 | 20 | 24.85% |
