U.S. Markets open in 2 hrs 5 mins
S&P Futures
2,427.00
+0.25 (+0.01%)Dow Futures
21,682.00
+3.00 (+0.01%)
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 | 485.64% |
| PCLN170825C01500000 | 2017-08-17 12:20PM EDT | 1,500.00 | 325.02 | 308.50 | 313.50 | 0.00 | - | 3 | 4 | 76.95% |
| PCLN170825C01600000 | 2017-08-18 11:58PM EDT | 1,600.00 | 206.50 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 53.64% |
| PCLN170825C01640000 | 2017-07-21 11:51PM EDT | 1,640.00 | 340.00 | 357.50 | 362.50 | 0.00 | - | 1 | 1 | 333.13% |
| PCLN170825C01660000 | 2017-08-11 5:08PM EDT | 1,660.00 | 193.50 | 194.50 | 199.50 | 0.00 | - | 1 | 0 | 130.39% |
| PCLN170825C01690000 | 2017-08-11 5:08PM EDT | 1,690.00 | 337.00 | 165.00 | 170.00 | 0.00 | - | 1 | 1 | 117.35% |
| PCLN170825C01700000 | 2017-08-18 2:29PM EDT | 1,700.00 | 114.25 | 109.50 | 114.50 | -5.55 | -4.63% | 1 | 5 | 42.98% |
| PCLN170825C01720000 | 2017-08-18 11:58PM EDT | 1,720.00 | 93.00 | 91.00 | 95.50 | 0.00 | - | 20 | 0 | 39.36% |
| PCLN170825C01730000 | 2017-08-18 9:49AM EDT | 1,730.00 | 82.09 | 80.50 | 85.50 | -192.91 | -70.15% | 1 | 2 | 36.22% |
| PCLN170825C01757500 | 2017-08-18 11:58PM EDT | 1,757.50 | 97.70 | 55.00 | 59.50 | 0.00 | - | 2 | 0 | 29.94% |
| PCLN170825C01765000 | 2017-08-18 11:58PM EDT | 1,765.00 | 57.20 | 48.90 | 53.00 | 0.00 | - | 1 | 0 | 28.89% |
| PCLN170825C01770000 | 2017-08-18 11:58PM EDT | 1,770.00 | 45.00 | 44.70 | 49.00 | 0.00 | - | 1 | 4 | 28.54% |
| PCLN170825C01780000 | 2017-08-18 11:58PM EDT | 1,780.00 | 39.10 | 36.50 | 40.50 | 0.00 | - | 2 | 1 | 26.69% |
| PCLN170825C01785000 | 2017-08-18 11:58PM EDT | 1,785.00 | 34.20 | 32.80 | 36.50 | 0.00 | - | 3 | 0 | 25.92% |
| PCLN170825C01790000 | 2017-08-18 11:58PM EDT | 1,790.00 | 31.79 | 29.60 | 30.60 | 0.00 | - | 1 | 0 | 22.54% |
| PCLN170825C01795000 | 2017-08-18 11:58PM EDT | 1,795.00 | 26.91 | 26.10 | 29.00 | 0.00 | - | 2 | 0 | 24.52% |
| PCLN170825C01797500 | 2017-08-18 11:58PM EDT | 1,797.50 | 25.85 | 24.40 | 27.40 | 0.00 | - | 1 | 0 | 24.40% |
| PCLN170825C01800000 | 2017-08-18 1:47PM EDT | 1,800.00 | 25.13 | 22.80 | 25.70 | -4.27 | -14.52% | 43 | 51 | 24.10% |
| PCLN170825C01802500 | 2017-08-18 11:58PM EDT | 1,802.50 | 23.00 | 21.20 | 24.00 | 0.00 | - | 2 | 1 | 23.74% |
| PCLN170825C01805000 | 2017-08-18 11:58PM EDT | 1,805.00 | 20.10 | 19.30 | 22.50 | 0.00 | - | 4 | 0 | 23.58% |
| PCLN170825C01807500 | 2017-08-18 11:58PM EDT | 1,807.50 | 19.00 | 18.20 | 20.90 | 0.00 | - | 3 | 0 | 23.24% |
| PCLN170825C01810000 | 2017-08-18 11:58PM EDT | 1,810.00 | 17.80 | 16.80 | 19.40 | 0.00 | - | 48 | 4 | 22.95% |
| PCLN170825C01812500 | 2017-08-18 11:58PM EDT | 1,812.50 | 16.81 | 15.40 | 17.90 | 0.00 | - | 24 | 5 | 22.61% |
| PCLN170825C01815000 | 2017-08-18 11:58PM EDT | 1,815.00 | 15.40 | 13.70 | 16.00 | 0.00 | - | 264 | 28 | 21.73% |
| PCLN170825C01817500 | 2017-08-18 11:58PM EDT | 1,817.50 | 14.40 | 12.50 | 15.30 | 0.00 | - | 9 | 2 | 22.21% |
| PCLN170825C01820000 | 2017-08-18 11:58PM EDT | 1,820.00 | 13.00 | 12.00 | 14.10 | 0.00 | - | 66 | 70 | 22.04% |
| PCLN170825C01822500 | 2017-08-18 11:58PM EDT | 1,822.50 | 11.10 | 10.40 | 12.70 | 0.00 | - | 2 | 10 | 21.55% |
| PCLN170825C01825000 | 2017-08-18 11:58PM EDT | 1,825.00 | 10.50 | 10.50 | 11.90 | 0.00 | - | 29 | 49 | 21.73% |
| PCLN170825C01827500 | 2017-08-18 3:05PM EDT | 1,827.50 | 9.30 | 9.00 | 11.00 | -7.30 | -43.98% | 6 | 6 | 21.72% |
| PCLN170825C01830000 | 2017-08-18 3:52PM EDT | 1,830.00 | 9.20 | 8.40 | 9.00 | -3.96 | -30.09% | 116 | 65 | 20.22% |
| PCLN170825C01832500 | 2017-08-18 11:58PM EDT | 1,832.50 | 16.00 | 7.00 | 9.30 | 0.00 | - | 107 | 17 | 21.64% |
| PCLN170825C01835000 | 2017-08-18 3:56PM EDT | 1,835.00 | 7.20 | 6.40 | 8.50 | -4.80 | -40.00% | 27 | 8 | 21.57% |
| PCLN170825C01837500 | 2017-08-18 11:58PM EDT | 1,837.50 | 7.30 | 6.00 | 7.80 | 0.00 | - | 1 | 2 | 21.57% |
| PCLN170825C01840000 | 2017-08-18 3:51PM EDT | 1,840.00 | 5.60 | 5.10 | 7.20 | -4.15 | -42.56% | 72 | 98 | 21.65% |
| PCLN170825C01842500 | 2017-08-18 11:58PM EDT | 1,842.50 | 5.45 | 4.30 | 6.60 | 0.00 | - | 3 | 15 | 21.67% |
| PCLN170825C01845000 | 2017-08-18 3:48PM EDT | 1,845.00 | 4.35 | 3.80 | 6.20 | -3.65 | -45.63% | 25 | 22 | 21.94% |
| PCLN170825C01847500 | 2017-08-18 1:22PM EDT | 1,847.50 | 5.30 | 3.30 | 5.60 | -2.50 | -32.05% | 6 | 10 | 21.85% |
| PCLN170825C01850000 | 2017-08-18 3:59PM EDT | 1,850.00 | 3.70 | 3.20 | 4.90 | -3.20 | -46.38% | 77 | 191 | 21.51% |
| PCLN170825C01852500 | 2017-08-18 11:58PM EDT | 1,852.50 | 4.82 | 2.60 | 4.70 | 0.00 | - | 2 | 5 | 21.96% |
| PCLN170825C01855000 | 2017-08-18 3:13PM EDT | 1,855.00 | 3.19 | 2.45 | 3.20 | -2.39 | -42.83% | 18 | 98 | 19.90% |
| PCLN170825C01857500 | 2017-08-18 3:49PM EDT | 1,857.50 | 2.66 | 2.05 | 3.80 | -3.52 | -56.96% | 3 | 17 | 21.83% |
| PCLN170825C01860000 | 2017-08-18 3:59PM EDT | 1,860.00 | 2.10 | 2.00 | 2.65 | -2.90 | -58.00% | 129 | 124 | 20.13% |
| PCLN170825C01862500 | 2017-08-18 12:05PM EDT | 1,862.50 | 2.75 | 1.50 | 3.20 | -7.35 | -72.77% | 20 | 35 | 22.05% |
| PCLN170825C01865000 | 2017-08-18 3:35PM EDT | 1,865.00 | 2.00 | 1.45 | 2.20 | -2.01 | -50.12% | 18 | 37 | 20.39% |
| PCLN170825C01867500 | 2017-08-18 3:53PM EDT | 1,867.50 | 1.85 | 1.00 | 2.65 | -2.45 | -56.98% | 7 | 25 | 22.17% |
| PCLN170825C01870000 | 2017-08-18 3:58PM EDT | 1,870.00 | 1.30 | 1.25 | 2.50 | -2.22 | -63.07% | 138 | 131 | 22.47% |
| PCLN170825C01872500 | 2017-08-17 11:03AM EDT | 1,872.50 | 5.80 | 1.00 | 2.30 | 0.00 | - | 1 | 4 | 22.61% |
| PCLN170825C01875000 | 2017-08-18 3:59PM EDT | 1,875.00 | 1.30 | 0.45 | 2.15 | -1.26 | -49.22% | 46 | 100 | 22.84% |
| PCLN170825C01877500 | 2017-08-17 2:18PM EDT | 1,877.50 | 2.80 | 0.80 | 2.05 | 0.00 | - | 41 | 46 | 23.19% |
| PCLN170825C01880000 | 2017-08-18 3:59PM EDT | 1,880.00 | 0.95 | 0.75 | 1.10 | -1.28 | -57.40% | 56 | 203 | 20.61% |
| PCLN170825C01882500 | 2017-08-18 10:19AM EDT | 1,882.50 | 1.60 | 0.05 | 1.65 | -1.40 | -46.67% | 1 | 17 | 23.17% |
| PCLN170825C01885000 | 2017-08-18 3:36PM EDT | 1,885.00 | 0.85 | 0.00 | 1.45 | -1.45 | -63.04% | 18 | 24 | 23.07% |
| PCLN170825C01887500 | 2017-08-18 10:35AM EDT | 1,887.50 | 1.13 | 0.05 | 1.55 | -1.62 | -58.91% | 5 | 10 | 24.01% |
| PCLN170825C01890000 | 2017-08-18 3:20PM EDT | 1,890.00 | 0.88 | 0.15 | 0.90 | -0.66 | -42.86% | 30 | 54 | 21.92% |
| PCLN170825C01892500 | 2017-08-18 3:55PM EDT | 1,892.50 | 0.62 | 0.10 | 1.15 | -2.13 | -77.45% | 2 | 12 | 23.60% |
| PCLN170825C01895000 | 2017-08-18 1:45PM EDT | 1,895.00 | 0.45 | 0.00 | 1.20 | -0.83 | -64.84% | 5 | 39 | 24.36% |
| PCLN170825C01897500 | 2017-08-18 11:58PM EDT | 1,897.50 | 0.53 | 0.20 | 0.85 | 0.00 | - | 3 | 0 | 23.27% |
| PCLN170825C01900000 | 2017-08-18 3:49PM EDT | 1,900.00 | 0.40 | 0.25 | 0.30 | -0.92 | -69.70% | 29 | 110 | 19.97% |
| PCLN170825C01905000 | 2017-08-17 9:50AM EDT | 1,905.00 | 2.00 | 0.00 | 0.90 | 0.00 | - | 18 | 42 | 25.09% |
| PCLN170825C01907500 | 2017-08-18 11:58PM EDT | 1,907.50 | 2.00 | 0.00 | 1.05 | 0.00 | - | 1 | 34 | 26.37% |
| PCLN170825C01910000 | 2017-08-18 12:02PM EDT | 1,910.00 | 0.72 | 0.00 | 0.30 | -0.01 | -1.37% | 1 | 41 | 21.80% |
| PCLN170825C01912500 | 2017-08-17 10:21AM EDT | 1,912.50 | 1.34 | 0.00 | 0.80 | 0.00 | - | 1 | 16 | 26.07% |
| PCLN170825C01915000 | 2017-08-18 1:09PM EDT | 1,915.00 | 0.62 | 0.00 | 0.70 | -0.38 | -38.00% | 2 | 46 | 25.95% |
| PCLN170825C01917500 | 2017-08-11 5:08PM EDT | 1,917.50 | 18.84 | 3.70 | 7.80 | 0.00 | - | 2 | 2 | 47.06% |
| PCLN170825C01920000 | 2017-08-18 2:57PM EDT | 1,920.00 | 0.43 | 0.00 | 1.10 | -0.17 | -28.33% | 5 | 71 | 29.24% |
| PCLN170825C01922500 | 2017-08-11 5:08PM EDT | 1,922.50 | 5.00 | 2.90 | 7.00 | 0.00 | - | 1 | 1 | 46.80% |
| PCLN170825C01925000 | 2017-08-18 12:02PM EDT | 1,925.00 | 0.58 | 0.00 | 1.05 | +0.08 | +16.00% | 2 | 16 | 30.01% |
| PCLN170825C01930000 | 2017-08-18 1:46PM EDT | 1,930.00 | 0.39 | 0.00 | 1.05 | +0.02 | +5.41% | 4 | 22 | 31.02% |
| PCLN170825C01932500 | 2017-08-18 11:58PM EDT | 1,932.50 | 0.60 | 0.00 | 1.05 | 0.00 | - | 6 | 9 | 31.53% |
| PCLN170825C01935000 | 2017-08-18 10:12AM EDT | 1,935.00 | 0.75 | 0.00 | 1.00 | -2.65 | -77.94% | 2 | 31 | 31.75% |
| PCLN170825C01937500 | 2017-08-18 11:58PM EDT | 1,937.50 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 32.25% |
| PCLN170825C01940000 | 2017-08-18 3:20PM EDT | 1,940.00 | 0.17 | 0.00 | 1.00 | -0.38 | -69.09% | 2 | 15 | 32.74% |
| PCLN170825C01945000 | 2017-08-09 11:50AM EDT | 1,945.00 | 7.72 | 0.10 | 4.50 | 0.00 | - | 20 | 20 | 46.67% |
| PCLN170825C01950000 | 2017-08-18 12:50PM EDT | 1,950.00 | 0.15 | 0.00 | 1.00 | -0.19 | -55.88% | 1 | 24 | 34.71% |
| PCLN170825C01952500 | 2017-08-17 10:23AM EDT | 1,952.50 | 0.52 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 35.19% |
| PCLN170825C01955000 | 2017-08-17 3:46PM EDT | 1,955.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 35.68% |
| PCLN170825C01960000 | 2017-08-14 10:48AM EDT | 1,960.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 36.65% |
| PCLN170825C01962500 | 2017-08-09 10:35AM EDT | 1,962.50 | 5.70 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 49.99% |
| PCLN170825C01970000 | 2017-08-18 11:45AM EDT | 1,970.00 | 0.20 | 0.00 | 1.00 | -1.55 | -88.57% | 4 | 40 | 38.56% |
| PCLN170825C01975000 | 2017-08-11 5:08PM EDT | 1,975.00 | 95.37 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 53.49% |
| PCLN170825C01980000 | 2017-08-17 10:17AM EDT | 1,980.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 40.44% |
| PCLN170825C01982500 | 2017-07-25 1:53PM EDT | 1,982.50 | 82.00 | 78.00 | 83.00 | 0.00 | - | 1 | 1 | 171.37% |
| PCLN170825C01990000 | 2017-08-14 9:54AM EDT | 1,990.00 | 0.72 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 42.31% |
| PCLN170825C01995000 | 2017-07-26 9:48AM EDT | 1,995.00 | 81.00 | 71.00 | 76.00 | 0.00 | - | 1 | 0 | 166.96% |
| PCLN170825C01997500 | 2017-07-28 11:58PM EDT | 1,997.50 | 59.73 | 68.20 | 74.00 | 0.00 | - | 1 | 1 | 164.76% |
| PCLN170825C02000000 | 2017-08-17 2:41PM EDT | 2,000.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 18 | 79 | 34.08% |
| PCLN170825C02002500 | 2017-08-11 5:08PM EDT | 2,002.50 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 51.17% |
| PCLN170825C02005000 | 2017-08-18 11:56AM EDT | 2,005.00 | 0.05 | 0.05 | 1.00 | -1.75 | -97.22% | 7 | 3 | 45.06% |
| PCLN170825C02010000 | 2017-08-09 11:39AM EDT | 2,010.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 10 | 12 | 52.91% |
| PCLN170825C02020000 | 2017-08-14 3:35PM EDT | 2,020.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 63 | 47.77% |
| PCLN170825C02022500 | 2017-08-09 10:05AM EDT | 2,022.50 | 2.20 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 50.01% |
| PCLN170825C02030000 | 2017-08-09 12:53PM EDT | 2,030.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 51.21% |
| PCLN170825C02035000 | 2017-08-11 5:08PM EDT | 2,035.00 | 59.80 | 0.00 | 3.30 | 0.00 | - | 9 | 7 | 54.85% |
| PCLN170825C02037500 | 2017-08-16 3:44PM EDT | 2,037.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 3 | 33 | 50.87% |
| PCLN170825C02040000 | 2017-08-15 10:33AM EDT | 2,040.00 | 1.17 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 51.71% |
| PCLN170825C02042500 | 2017-08-11 5:08PM EDT | 2,042.50 | 59.84 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 58.76% |
| PCLN170825C02045000 | 2017-08-11 5:08PM EDT | 2,045.00 | 53.50 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 56.70% |
| PCLN170825C02047500 | 2017-08-11 5:08PM EDT | 2,047.50 | 51.60 | 0.00 | 4.30 | 0.00 | - | 26 | 24 | 59.97% |
| PCLN170825C02050000 | 2017-08-15 10:33AM EDT | 2,050.00 | 1.08 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 53.05% |
| PCLN170825C02055000 | 2017-08-11 5:08PM EDT | 2,055.00 | 49.12 | 0.00 | 4.30 | 0.00 | - | 6 | 5 | 61.40% |
| PCLN170825C02060000 | 2017-08-11 9:30AM EDT | 2,060.00 | 0.53 | 0.00 | 3.80 | -0.23 | -30.26% | 2 | 22 | 60.95% |
| PCLN170825C02065000 | 2017-08-08 1:50PM EDT | 2,065.00 | 48.76 | 0.00 | 4.20 | 0.00 | - | 4 | 5 | 63.00% |
| PCLN170825C02070000 | 2017-08-08 3:57PM EDT | 2,070.00 | 41.05 | 0.00 | 0.35 | 0.00 | - | 31 | 31 | 48.83% |
| PCLN170825C02072500 | 2017-08-11 5:08PM EDT | 2,072.50 | 2.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 64.40% |
| PCLN170825C02075000 | 2017-08-08 11:44AM EDT | 2,075.00 | 42.19 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 64.86% |
| PCLN170825C02080000 | 2017-08-08 3:28PM EDT | 2,080.00 | 38.00 | 0.00 | 4.20 | 0.00 | - | 4 | 13 | 65.78% |
| PCLN170825C02085000 | 2017-08-11 5:08PM EDT | 2,085.00 | 41.10 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 66.70% |
| PCLN170825C02090000 | 2017-08-09 10:05AM EDT | 2,090.00 | 0.85 | 0.00 | 4.20 | 0.00 | - | 4 | 8 | 67.62% |
| PCLN170825C02095000 | 2017-08-08 1:38PM EDT | 2,095.00 | 37.10 | 0.00 | 4.20 | 0.00 | - | 8 | 8 | 68.52% |
| PCLN170825C02100000 | 2017-08-09 10:25AM EDT | 2,100.00 | 1.29 | 0.00 | 4.20 | 0.00 | - | 2 | 14 | 69.42% |
| PCLN170825C02102500 | 2017-08-18 9:41AM EDT | 2,102.50 | 0.20 | 0.00 | 1.00 | -0.40 | -66.67% | 6 | 2 | 56.18% |
| PCLN170825C02107500 | 2017-08-11 5:08PM EDT | 2,107.50 | 32.20 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 70.76% |
| PCLN170825C02110000 | 2017-08-09 10:25AM EDT | 2,110.00 | 1.21 | 0.00 | 4.20 | 0.00 | - | 1 | 21 | 71.22% |
| PCLN170825C02115000 | 2017-08-08 3:27PM EDT | 2,115.00 | 26.52 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 72.11% |
| PCLN170825C02120000 | 2017-08-09 10:10AM EDT | 2,120.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 6 | 13 | 72.99% |
| PCLN170825C02125000 | 2017-08-11 5:08PM EDT | 2,125.00 | 21.95 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 73.88% |
| PCLN170825C02130000 | 2017-08-11 9:30AM EDT | 2,130.00 | 0.52 | 0.00 | 3.70 | -20.60 | -97.54% | 2 | 15 | 73.14% |
| PCLN170825C02137500 | 2017-08-11 5:08PM EDT | 2,137.50 | 19.60 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 76.06% |
| PCLN170825C02140000 | 2017-08-14 9:41AM EDT | 2,140.00 | 2.25 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 61.43% |
| PCLN170825C02142500 | 2017-08-11 5:08PM EDT | 2,142.50 | 0.93 | 0.00 | 4.20 | 0.00 | - | 5 | 0 | 76.93% |
| PCLN170825C02145000 | 2017-08-16 2:51PM EDT | 2,145.00 | 1.01 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 62.57% |
| PCLN170825C02147500 | 2017-08-11 5:08PM EDT | 2,147.50 | 1.17 | 0.00 | 4.20 | 0.00 | - | 7 | 0 | 77.80% |
| PCLN170825C02150000 | 2017-08-18 12:09PM EDT | 2,150.00 | 0.08 | 0.00 | 0.15 | -1.10 | -93.22% | 1 | 51 | 51.56% |
| PCLN170825C02152500 | 2017-08-11 5:08PM EDT | 2,152.50 | 19.83 | 0.00 | 4.20 | 0.00 | - | 6 | 3 | 78.65% |
| PCLN170825C02155000 | 2017-08-03 3:45PM EDT | 2,155.00 | 11.43 | 9.80 | 13.90 | 0.00 | - | 3 | 3 | 114.16% |
| PCLN170825C02160000 | 2017-08-09 9:30AM EDT | 2,160.00 | 1.26 | 0.00 | 4.20 | 0.00 | - | 1 | 18 | 79.94% |
| PCLN170825C02165000 | 2017-08-11 5:08PM EDT | 2,165.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 10 | 12 | 80.79% |
| PCLN170825C02170000 | 2017-08-09 9:41AM EDT | 2,170.00 | 1.27 | 0.00 | 4.20 | 0.00 | - | 6 | 7 | 81.64% |
| PCLN170825C02175000 | 2017-08-08 9:57AM EDT | 2,175.00 | 10.54 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 82.48% |
| PCLN170825C02180000 | 2017-08-09 9:41AM EDT | 2,180.00 | 1.18 | 0.00 | 4.20 | 0.00 | - | 6 | 10 | 83.33% |
| PCLN170825C02182500 | 2017-08-11 5:08PM EDT | 2,182.50 | 11.39 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 83.74% |
| PCLN170825C02185000 | 2017-08-11 5:08PM EDT | 2,185.00 | 0.70 | 0.00 | 4.20 | 0.00 | - | 10 | 10 | 84.17% |
| PCLN170825C02190000 | 2017-08-10 3:32PM EDT | 2,190.00 | 1.97 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 85.00% |
| PCLN170825C02200000 | 2017-08-17 9:36AM EDT | 2,200.00 | 1.18 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 70.09% |
| PCLN170825C02210000 | 2017-08-18 2:36PM EDT | 2,210.00 | 0.05 | 0.00 | 0.95 | -2.00 | -97.56% | 4 | 12 | 71.51% |
| PCLN170825C02220000 | 2017-08-10 10:38AM EDT | 2,220.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 66.94% |
| PCLN170825C02230000 | 2017-08-17 9:36AM EDT | 2,230.00 | 1.06 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 74.29% |
| PCLN170825C02240000 | 2017-08-01 9:57AM EDT | 2,240.00 | 4.76 | 1.50 | 5.40 | 0.00 | - | 2 | 1 | 101.44% |
| PCLN170825C02250000 | 2017-08-02 10:49AM EDT | 2,250.00 | 2.51 | 1.00 | 5.00 | 0.00 | - | 8 | 2 | 100.61% |
| PCLN170825C02260000 | 2017-08-02 11:49AM EDT | 2,260.00 | 1.95 | 0.20 | 4.50 | 0.00 | - | 7 | 2 | 98.12% |
| PCLN170825C02270000 | 2017-08-17 2:45PM EDT | 2,270.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 79.74% |
| PCLN170825C02280000 | 2017-08-02 9:44AM EDT | 2,280.00 | 1.93 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 99.85% |
| PCLN170825C02290000 | 2017-08-08 3:32PM EDT | 2,290.00 | 2.27 | 0.00 | 2.30 | 0.00 | - | 8 | 5 | 92.36% |
| PCLN170825C02300000 | 2017-08-10 12:24PM EDT | 2,300.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 2 | 8 | 93.80% |
| PCLN170825C02310000 | 2017-08-08 1:45PM EDT | 2,310.00 | 3.20 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 104.09% |
| PCLN170825C02320000 | 2017-08-07 3:58PM EDT | 2,320.00 | 0.96 | 0.00 | 2.00 | -0.59 | -38.06% | 2 | 3 | 94.82% |
| PCLN170825C02330000 | 2017-07-28 11:58PM EDT | 2,330.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 104.18% |
| PCLN170825C02340000 | 2017-07-28 11:58PM EDT | 2,340.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 104.71% |
| PCLN170825C02350000 | 2017-08-08 3:03PM EDT | 2,350.00 | 1.23 | 0.00 | 2.30 | 0.00 | - | 13 | 13 | 100.88% |
| PCLN170825C02360000 | 2017-07-28 11:58PM EDT | 2,360.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 105.88% |
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 | 79.74% |
| PCLN170825P01500000 | 2017-07-21 11:54PM EDT | 1,500.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 80.13% |
| PCLN170825P01580000 | 2017-07-21 11:54PM EDT | 1,580.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 62.68% |
| PCLN170825P01590000 | 2017-08-17 10:28AM EDT | 1,590.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 52.71% |
| PCLN170825P01600000 | 2017-08-17 12:16PM EDT | 1,600.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 5 | 15 | 53.66% |
| PCLN170825P01610000 | 2017-07-18 9:30AM EDT | 1,610.00 | 3.27 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 56.30% |
| PCLN170825P01620000 | 2017-07-21 3:47PM EDT | 1,620.00 | 1.64 | 0.00 | 3.50 | -3.30 | -66.80% | 1 | 1 | 54.11% |
| PCLN170825P01630000 | 2017-07-18 11:30AM EDT | 1,630.00 | 2.25 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 52.19% |
| PCLN170825P01640000 | 2017-08-10 3:13PM EDT | 1,640.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 12 | 18 | 50.21% |
| PCLN170825P01650000 | 2017-08-18 3:53PM EDT | 1,650.00 | 0.40 | 0.00 | 1.50 | -4.76 | -92.25% | 3 | 1 | 45.31% |
| PCLN170825P01660000 | 2017-07-14 11:58PM EDT | 1,660.00 | 4.62 | 2.60 | 5.70 | 0.00 | - | 4 | 2 | 53.52% |
| PCLN170825P01670000 | 2017-08-18 3:51PM EDT | 1,670.00 | 0.50 | 0.00 | 1.55 | -0.40 | -44.44% | 17 | 6 | 40.69% |
| PCLN170825P01675000 | 2017-08-18 11:46PM EDT | 1,675.00 | 0.70 | 0.25 | 1.65 | 0.00 | - | 10 | 18 | 39.95% |
| PCLN170825P01680000 | 2017-08-16 12:06PM EDT | 1,680.00 | 0.99 | 0.00 | 1.70 | 0.00 | - | 3 | 15 | 38.95% |
| PCLN170825P01685000 | 2017-08-18 11:46PM EDT | 1,685.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 4 | 4 | 38.15% |
| PCLN170825P01690000 | 2017-08-18 1:52PM EDT | 1,690.00 | 1.19 | 0.00 | 1.80 | +0.64 | +116.36% | 18 | 22 | 36.88% |
| PCLN170825P01692500 | 2017-08-18 11:46PM EDT | 1,692.50 | 1.15 | 0.10 | 1.90 | 0.00 | - | 3 | 3 | 36.67% |
| PCLN170825P01695000 | 2017-08-18 11:46PM EDT | 1,695.00 | 1.16 | 0.00 | 1.90 | 0.00 | - | 15 | 15 | 36.03% |
| PCLN170825P01700000 | 2017-08-18 3:52PM EDT | 1,700.00 | 1.14 | 0.25 | 1.95 | -1.00 | -46.73% | 40 | 84 | 34.95% |
| PCLN170825P01707500 | 2017-08-18 11:46PM EDT | 1,707.50 | 2.02 | 0.30 | 2.15 | 0.00 | - | 10 | 10 | 33.75% |
| PCLN170825P01710000 | 2017-08-18 3:53PM EDT | 1,710.00 | 1.60 | 0.35 | 2.20 | -0.52 | -24.53% | 2 | 43 | 33.27% |
| PCLN170825P01712500 | 2017-08-18 11:46PM EDT | 1,712.50 | 2.15 | 0.40 | 2.20 | 0.00 | - | 10 | 10 | 32.61% |
| PCLN170825P01715000 | 2017-08-18 11:46PM EDT | 1,715.00 | 2.16 | 0.85 | 2.10 | 0.00 | - | 9 | 8 | 31.60% |
| PCLN170825P01720000 | 2017-08-18 1:57PM EDT | 1,720.00 | 1.89 | 1.40 | 2.20 | -0.51 | -21.25% | 22 | 21 | 30.61% |
| PCLN170825P01722500 | 2017-08-18 11:46PM EDT | 1,722.50 | 1.10 | 0.70 | 2.55 | 0.00 | - | 1 | 1 | 31.06% |
| PCLN170825P01727500 | 2017-08-18 11:46PM EDT | 1,727.50 | 1.95 | 1.00 | 2.75 | 0.00 | - | 1 | 0 | 30.27% |
| PCLN170825P01730000 | 2017-08-18 2:54PM EDT | 1,730.00 | 2.02 | 1.80 | 2.60 | -0.98 | -32.67% | 15 | 43 | 29.13% |
| PCLN170825P01735000 | 2017-08-18 11:46PM EDT | 1,735.00 | 2.26 | 1.40 | 3.10 | 0.00 | - | 14 | 15 | 29.10% |
| PCLN170825P01737500 | 2017-08-18 11:46PM EDT | 1,737.50 | 2.31 | 1.35 | 3.60 | 0.00 | - | 2 | 15 | 29.62% |
| PCLN170825P01740000 | 2017-08-18 3:57PM EDT | 1,740.00 | 2.40 | 1.45 | 2.90 | -0.99 | -29.20% | 98 | 87 | 27.14% |
| PCLN170825P01745000 | 2017-08-18 11:46PM EDT | 1,745.00 | 3.90 | 1.90 | 3.60 | 0.00 | - | 12 | 25 | 27.38% |
| PCLN170825P01747500 | 2017-08-18 11:46PM EDT | 1,747.50 | 1.75 | 2.45 | 4.10 | 0.00 | - | 9 | 9 | 27.74% |
| PCLN170825P01750000 | 2017-08-18 3:43PM EDT | 1,750.00 | 3.07 | 2.10 | 3.80 | -1.93 | -38.60% | 85 | 125 | 26.31% |
| PCLN170825P01755000 | 2017-08-18 11:46PM EDT | 1,755.00 | 5.89 | 2.50 | 4.30 | 0.00 | - | 1 | 36 | 25.80% |
| PCLN170825P01760000 | 2017-08-18 3:55PM EDT | 1,760.00 | 3.88 | 3.10 | 4.90 | -2.12 | -35.33% | 9 | 112 | 25.35% |
| PCLN170825P01762500 | 2017-08-18 11:46PM EDT | 1,762.50 | 6.46 | 3.20 | 5.30 | 0.00 | - | 2 | 4 | 25.25% |
| PCLN170825P01765000 | 2017-08-18 11:46PM EDT | 1,765.00 | 4.70 | 4.00 | 5.90 | 0.00 | - | 7 | 45 | 25.44% |
| PCLN170825P01767500 | 2017-08-18 11:46PM EDT | 1,767.50 | 4.60 | 3.80 | 6.10 | 0.00 | - | 18 | 21 | 24.90% |
| PCLN170825P01770000 | 2017-08-18 3:55PM EDT | 1,770.00 | 5.06 | 4.20 | 6.00 | -0.69 | -12.00% | 31 | 130 | 23.85% |
| PCLN170825P01772500 | 2017-08-18 11:46PM EDT | 1,772.50 | 5.59 | 4.50 | 6.90 | 0.00 | - | 15 | 0 | 24.39% |
| PCLN170825P01775000 | 2017-08-18 11:46PM EDT | 1,775.00 | 6.10 | 5.30 | 7.10 | 0.00 | - | 13 | 8 | 23.77% |
| PCLN170825P01777500 | 2017-08-18 11:46PM EDT | 1,777.50 | 6.35 | 5.60 | 7.40 | 0.00 | - | 9 | 0 | 23.27% |
| PCLN170825P01780000 | 2017-08-18 3:46PM EDT | 1,780.00 | 6.75 | 6.40 | 7.70 | -2.05 | -23.30% | 9 | 90 | 22.75% |
| PCLN170825P01782500 | 2017-08-18 11:46PM EDT | 1,782.50 | 10.50 | 6.70 | 8.40 | 0.00 | - | 12 | 6 | 22.75% |
| PCLN170825P01785000 | 2017-08-18 11:46PM EDT | 1,785.00 | 7.29 | 7.20 | 9.30 | 0.00 | - | 17 | 37 | 22.97% |
| PCLN170825P01787500 | 2017-08-18 11:46PM EDT | 1,787.50 | 5.99 | 7.50 | 9.70 | 0.00 | - | 1 | 27 | 22.45% |
| PCLN170825P01790000 | 2017-08-18 3:39PM EDT | 1,790.00 | 9.00 | 8.50 | 10.30 | -2.90 | -24.37% | 69 | 48 | 22.15% |
| PCLN170825P01792500 | 2017-08-18 11:46PM EDT | 1,792.50 | 10.20 | 8.60 | 10.90 | 0.00 | - | 1 | 50 | 21.80% |
| PCLN170825P01795000 | 2017-08-18 1:39PM EDT | 1,795.00 | 11.00 | 9.60 | 11.70 | +1.40 | +14.58% | 23 | 77 | 21.66% |
| PCLN170825P01797500 | 2017-08-18 11:46PM EDT | 1,797.50 | 11.00 | 10.40 | 12.50 | 0.00 | - | 2 | 10 | 21.45% |
| PCLN170825P01800000 | 2017-08-18 3:59PM EDT | 1,800.00 | 12.70 | 12.70 | 13.40 | -2.25 | -15.05% | 325 | 124 | 21.31% |
| PCLN170825P01802500 | 2017-08-18 11:46PM EDT | 1,802.50 | 13.41 | 12.00 | 14.30 | 0.00 | - | 4 | 5 | 21.11% |
| PCLN170825P01805000 | 2017-08-18 3:54PM EDT | 1,805.00 | 13.80 | 13.50 | 15.30 | -2.00 | -12.66% | 37 | 304 | 20.96% |
| PCLN170825P01807500 | 2017-08-18 11:46PM EDT | 1,807.50 | 12.80 | 13.90 | 16.30 | 0.00 | - | 93 | 31 | 20.75% |
| PCLN170825P01810000 | 2017-08-18 3:59PM EDT | 1,810.00 | 16.00 | 15.20 | 17.30 | -2.77 | -14.76% | 112 | 82 | 20.47% |
| PCLN170825P01812500 | 2017-08-18 11:46PM EDT | 1,812.50 | 17.24 | 16.40 | 18.60 | 0.00 | - | 163 | 5 | 20.48% |
| PCLN170825P01815000 | 2017-08-18 3:54PM EDT | 1,815.00 | 18.00 | 17.80 | 19.80 | -1.50 | -7.69% | 449 | 56 | 20.31% |
| PCLN170825P01817500 | 2017-08-18 11:46PM EDT | 1,817.50 | 16.20 | 18.80 | 21.10 | 0.00 | - | 31 | 37 | 20.18% |
| PCLN170825P01820000 | 2017-08-18 3:53PM EDT | 1,820.00 | 20.70 | 20.00 | 22.60 | -1.80 | -8.00% | 55 | 83 | 20.22% |
| PCLN170825P01822500 | 2017-08-18 11:46PM EDT | 1,822.50 | 22.50 | 21.10 | 24.10 | 0.00 | - | 20 | 25 | 20.20% |
| PCLN170825P01825000 | 2017-08-18 3:31PM EDT | 1,825.00 | 24.73 | 22.60 | 25.70 | +0.32 | +1.31% | 41 | 326 | 20.23% |
| PCLN170825P01827500 | 2017-08-18 3:25PM EDT | 1,827.50 | 25.25 | 24.10 | 27.30 | +5.75 | +29.49% | 26 | 52 | 20.19% |
| PCLN170825P01830000 | 2017-08-18 3:31PM EDT | 1,830.00 | 28.10 | 25.70 | 28.70 | -0.24 | -0.85% | 86 | 124 | 19.83% |
| PCLN170825P01832500 | 2017-08-18 1:58PM EDT | 1,832.50 | 30.50 | 27.40 | 30.90 | +6.20 | +25.51% | 15 | 19 | 20.44% |
| PCLN170825P01835000 | 2017-08-18 11:46PM EDT | 1,835.00 | 29.56 | 29.10 | 32.30 | 0.00 | - | 21 | 51 | 19.92% |
| PCLN170825P01837500 | 2017-08-18 1:58PM EDT | 1,837.50 | 33.95 | 30.90 | 34.20 | +1.75 | +5.43% | 5 | 54 | 20.01% |
| PCLN170825P01840000 | 2017-08-18 3:01PM EDT | 1,840.00 | 34.15 | 32.10 | 36.20 | -0.85 | -2.43% | 47 | 97 | 20.18% |
| PCLN170825P01842500 | 2017-08-18 9:50AM EDT | 1,842.50 | 38.40 | 34.10 | 38.50 | +8.00 | +26.32% | 1 | 51 | 20.76% |
| PCLN170825P01845000 | 2017-08-18 3:15PM EDT | 1,845.00 | 37.00 | 36.10 | 40.40 | +0.17 | +0.46% | 12 | 85 | 20.69% |
| PCLN170825P01847500 | 2017-08-18 10:21AM EDT | 1,847.50 | 36.70 | 38.10 | 42.90 | +1.60 | +4.56% | 5 | 35 | 21.52% |
| PCLN170825P01850000 | 2017-08-18 3:44PM EDT | 1,850.00 | 41.98 | 40.10 | 45.00 | -0.27 | -0.64% | 19 | 159 | 21.68% |
| PCLN170825P01852500 | 2017-08-18 2:27PM EDT | 1,852.50 | 43.50 | 42.30 | 46.30 | +8.25 | +23.40% | 5 | 14 | 20.33% |
| PCLN170825P01855000 | 2017-08-18 3:08PM EDT | 1,855.00 | 45.30 | 44.40 | 48.50 | +17.80 | +64.73% | 6 | 33 | 20.50% |
| PCLN170825P01857500 | 2017-08-18 3:06PM EDT | 1,857.50 | 49.10 | 46.60 | 51.50 | +5.80 | +13.39% | 6 | 18 | 22.22% |
| PCLN170825P01860000 | 2017-08-18 3:59PM EDT | 1,860.00 | 51.00 | 48.50 | 52.00 | +2.50 | +5.15% | 65 | 134 | 18.57% |
| PCLN170825P01862500 | 2017-08-17 10:33AM EDT | 1,862.50 | 30.70 | 51.00 | 56.00 | 0.00 | - | 4 | 20 | 22.69% |
| PCLN170825P01865000 | 2017-08-17 11:40AM EDT | 1,865.00 | 34.65 | 53.50 | 58.50 | 0.00 | - | 16 | 37 | 23.40% |
| PCLN170825P01867500 | 2017-08-17 1:50PM EDT | 1,867.50 | 51.38 | 55.50 | 60.50 | 0.00 | - | 11 | 34 | 23.00% |
| PCLN170825P01870000 | 2017-08-18 10:24AM EDT | 1,870.00 | 58.85 | 58.00 | 63.00 | +4.48 | +8.24% | 1 | 88 | 23.69% |
| PCLN170825P01872500 | 2017-08-16 10:26AM EDT | 1,872.50 | 27.42 | 60.50 | 65.50 | 0.00 | - | 1 | 18 | 24.36% |
| PCLN170825P01875000 | 2017-08-18 11:35AM EDT | 1,875.00 | 60.00 | 63.00 | 68.00 | +4.95 | +8.99% | 5 | 45 | 25.03% |
| PCLN170825P01877500 | 2017-08-16 10:26AM EDT | 1,877.50 | 30.37 | 65.00 | 70.00 | 0.00 | - | 1 | 1 | 24.43% |
| PCLN170825P01880000 | 2017-08-18 3:54PM EDT | 1,880.00 | 68.66 | 67.50 | 72.50 | +3.24 | +4.95% | 4 | 33 | 25.07% |
| PCLN170825P01882500 | 2017-08-18 11:46PM EDT | 1,882.50 | 60.13 | 70.00 | 75.00 | 0.00 | - | 50 | 50 | 25.71% |
| PCLN170825P01885000 | 2017-08-18 11:09AM EDT | 1,885.00 | 79.08 | 72.50 | 77.50 | +11.68 | +17.33% | 7 | 4 | 26.34% |
| PCLN170825P01887500 | 2017-08-15 10:01AM EDT | 1,887.50 | 31.62 | 75.00 | 80.00 | 0.00 | - | 4 | 9 | 26.97% |
| PCLN170825P01890000 | 2017-08-18 2:56PM EDT | 1,890.00 | 79.73 | 77.50 | 82.00 | +11.68 | +17.16% | 70 | 57 | 26.11% |
| PCLN170825P01892500 | 2017-08-17 9:56AM EDT | 1,892.50 | 46.35 | 80.00 | 85.00 | 0.00 | - | 5 | 46 | 28.22% |
| PCLN170825P01895000 | 2017-08-17 3:48PM EDT | 1,895.00 | 81.99 | 82.00 | 87.00 | 0.00 | - | 72 | 56 | 27.30% |
| PCLN170825P01897500 | 2017-08-14 3:04PM EDT | 1,897.50 | 36.15 | 84.50 | 89.50 | 0.00 | - | 40 | 41 | 27.89% |
| PCLN170825P01900000 | 2017-08-18 12:02PM EDT | 1,900.00 | 87.00 | 87.00 | 91.50 | +31.03 | +55.44% | 12 | 43 | 26.70% |
| PCLN170825P01902500 | 2017-08-18 11:46PM EDT | 1,902.50 | 79.55 | 89.50 | 94.50 | 0.00 | - | 5 | 5 | 29.07% |
| PCLN170825P01905000 | 2017-08-18 10:58AM EDT | 1,905.00 | 94.18 | 92.00 | 97.00 | +40.86 | +76.63% | 10 | 24 | 29.65% |
| PCLN170825P01910000 | 2017-08-17 11:46AM EDT | 1,910.00 | 74.44 | 97.00 | 102.00 | 0.00 | - | 7 | 48 | 30.81% |
| PCLN170825P01912500 | 2017-08-11 5:11PM EDT | 1,912.50 | 30.00 | 60.00 | 65.00 | 0.00 | - | 2 | 2 | 0.00% |
| PCLN170825P01915000 | 2017-08-17 11:03AM EDT | 1,915.00 | 79.95 | 102.00 | 107.00 | 0.00 | - | 1 | 8 | 31.95% |
| PCLN170825P01917500 | 2017-08-17 11:58AM EDT | 1,917.50 | 84.16 | 104.50 | 109.50 | 0.00 | - | 1 | 2 | 32.51% |
| PCLN170825P01920000 | 2017-08-18 2:08PM EDT | 1,920.00 | 107.34 | 107.00 | 112.00 | +22.69 | +26.80% | 2 | 33 | 33.08% |
| 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 | 34.20% |
| 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 | 35.31% |
| 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 | 36.41% |
| 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 | 37.50% |
| 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 | 39.12% |
| PCLN170825P01950000 | 2017-08-16 1:20PM EDT | 1,950.00 | 89.50 | 137.00 | 142.00 | 0.00 | - | 2 | 39 | 39.66% |
| PCLN170825P01957500 | 2017-08-16 12:01PM EDT | 1,957.50 | 100.05 | 144.50 | 149.50 | 0.00 | - | 5 | 5 | 41.25% |
| PCLN170825P01960000 | 2017-08-17 1:48PM EDT | 1,960.00 | 139.67 | 147.00 | 152.00 | 0.00 | - | 2 | 23 | 41.79% |
| 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 | 42.84% |
| 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 | 43.87% |
| 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 | 45.94% |
| PCLN170825P01982500 | 2017-08-15 3:52PM EDT | 1,982.50 | 118.48 | 169.50 | 174.50 | 0.00 | - | 1 | 0 | 46.45% |
| 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 | 47.97% |
| PCLN170825P01995000 | 2017-08-16 10:03AM EDT | 1,995.00 | 135.90 | 182.00 | 187.00 | 0.00 | - | 1 | 1 | 48.98% |
| PCLN170825P02000000 | 2017-08-17 10:01AM EDT | 2,000.00 | 153.97 | 187.00 | 192.00 | 0.00 | - | 1 | 0 | 49.98% |
| 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 | 55.86% |
| PCLN170825P02032500 | 2017-08-18 9:49AM EDT | 2,032.50 | 222.90 | 219.50 | 224.50 | +180.70 | +428.20% | 1 | 0 | 56.34% |
| PCLN170825P02035000 | 2017-08-17 12:10PM EDT | 2,035.00 | 202.63 | 222.00 | 227.00 | 0.00 | - | 1 | 1 | 56.81% |
| PCLN170825P02037500 | 2017-08-18 11:46PM EDT | 2,037.50 | 205.07 | 224.50 | 229.50 | 0.00 | - | 1 | 0 | 57.29% |
| 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 | 58.72% |
| 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 | 63.39% |
| PCLN170825P02080000 | 2017-08-17 3:30PM EDT | 2,080.00 | 264.29 | 267.00 | 272.00 | 0.00 | - | 2 | 0 | 65.22% |
| 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% |
