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 | 50.29% |
| PCLN170929C01660000 | 2017-08-11 5:09PM EDT | 1,660.00 | 206.00 | 201.50 | 206.50 | 0.00 | - | 1 | 0 | 44.18% |
| PCLN170929C01740000 | 2017-08-11 5:09PM EDT | 1,740.00 | 128.00 | 130.50 | 135.50 | 0.00 | - | 1 | 0 | 35.88% |
| PCLN170929C01770000 | 2017-08-17 1:20PM EDT | 1,770.00 | 106.20 | 75.50 | 80.00 | 0.00 | - | 3 | 3 | 19.97% |
| PCLN170929C01790000 | 2017-08-17 1:20PM EDT | 1,790.00 | 75.05 | 62.60 | 67.00 | 0.00 | - | 1 | 6 | 19.71% |
| PCLN170929C01800000 | 2017-08-17 1:20PM EDT | 1,800.00 | 83.12 | 56.40 | 60.50 | 0.00 | - | 2 | 2 | 19.40% |
| PCLN170929C01810000 | 2017-08-17 1:20PM EDT | 1,810.00 | 54.43 | 50.80 | 55.00 | 0.00 | - | 2 | 44 | 19.37% |
| PCLN170929C01820000 | 2017-08-17 1:20PM EDT | 1,820.00 | 47.00 | 46.00 | 49.30 | 0.00 | - | 6 | 44 | 19.13% |
| PCLN170929C01840000 | 2017-08-17 1:20PM EDT | 1,840.00 | 44.00 | 35.30 | 37.80 | 0.00 | - | 2 | 2 | 18.22% |
| PCLN170929C01850000 | 2017-08-17 12:55PM EDT | 1,850.00 | 33.84 | 31.10 | 33.40 | -18.96 | -35.91% | 2 | 12 | 18.09% |
| PCLN170929C01860000 | 2017-08-17 12:51PM EDT | 1,860.00 | 28.10 | 27.60 | 29.60 | -30.90 | -52.37% | 3 | 5 | 18.08% |
| PCLN170929C01870000 | 2017-08-11 5:09PM EDT | 1,870.00 | 46.70 | 43.00 | 48.00 | 0.00 | - | 3 | 0 | 27.12% |
| PCLN170929C01872500 | 2017-08-17 1:20PM EDT | 1,872.50 | 46.50 | 22.30 | 24.70 | 0.00 | - | 2 | 2 | 17.80% |
| PCLN170929C01877500 | 2017-08-11 5:09PM EDT | 1,877.50 | 53.56 | 39.50 | 44.00 | 0.00 | - | 3 | 3 | 26.61% |
| PCLN170929C01880000 | 2017-08-11 5:09PM EDT | 1,880.00 | 48.60 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 26.56% |
| PCLN170929C01892500 | 2017-08-17 1:20PM EDT | 1,892.50 | 37.70 | 16.80 | 18.90 | 0.00 | - | 1 | 1 | 17.78% |
| PCLN170929C01900000 | 2017-08-17 12:55PM EDT | 1,900.00 | 16.46 | 15.10 | 17.00 | -11.77 | -41.69% | 3 | 8 | 17.77% |
| PCLN170929C01905000 | 2017-08-11 5:09PM EDT | 1,905.00 | 36.03 | 28.50 | 33.00 | 0.00 | - | 10 | 10 | 25.73% |
| PCLN170929C01907500 | 2017-08-11 5:09PM EDT | 1,907.50 | 34.94 | 27.50 | 32.00 | 0.00 | - | 10 | 10 | 25.61% |
| PCLN170929C01910000 | 2017-08-14 10:23AM EDT | 1,910.00 | 31.00 | 12.10 | 14.80 | 0.00 | - | 1 | 9 | 17.80% |
| PCLN170929C01915000 | 2017-08-17 12:55PM EDT | 1,915.00 | 13.20 | 11.20 | 14.00 | -17.91 | -57.57% | 1 | 1 | 17.93% |
| PCLN170929C01920000 | 2017-08-17 10:39AM EDT | 1,920.00 | 14.86 | 10.50 | 13.00 | -8.64 | -36.77% | 1 | 3 | 17.92% |
| PCLN170929C01925000 | 2017-08-17 11:10AM EDT | 1,925.00 | 13.48 | 9.70 | 12.10 | -12.49 | -48.09% | 3 | 4 | 17.94% |
| PCLN170929C01930000 | 2017-08-16 12:20PM EDT | 1,930.00 | 16.70 | 8.70 | 11.40 | 0.00 | - | 1 | 0 | 18.04% |
| PCLN170929C01940000 | 2017-08-17 10:39AM EDT | 1,940.00 | 9.70 | 6.90 | 9.90 | -10.85 | -52.80% | 1 | 1 | 18.11% |
| PCLN170929C01950000 | 2017-08-16 2:52PM EDT | 1,950.00 | 11.04 | 5.60 | 8.60 | 0.00 | - | 1 | 2 | 18.19% |
| PCLN170929C01960000 | 2017-08-11 5:09PM EDT | 1,960.00 | 15.53 | 13.10 | 17.30 | 0.00 | - | 6 | 0 | 24.43% |
| PCLN170929C01970000 | 2017-08-15 12:52PM EDT | 1,970.00 | 10.16 | 3.10 | 6.50 | 0.00 | - | 3 | 1 | 18.40% |
| PCLN170929C01980000 | 2017-08-17 11:10AM EDT | 1,980.00 | 5.40 | 2.25 | 5.70 | -2.90 | -34.94% | 5 | 12 | 18.56% |
| PCLN170929C01990000 | 2017-08-17 9:41AM EDT | 1,990.00 | 5.06 | 1.10 | 4.70 | -1.94 | -27.71% | 3 | 4 | 18.44% |
| PCLN170929C02000000 | 2017-08-16 3:48PM EDT | 2,000.00 | 4.10 | 1.00 | 4.50 | 0.00 | - | 2 | 6 | 19.01% |
| PCLN170929C02010000 | 2017-08-17 12:13PM EDT | 2,010.00 | 2.13 | 0.65 | 3.80 | -2.89 | -57.57% | 1 | 7 | 18.99% |
| PCLN170929C02020000 | 2017-08-17 1:20PM EDT | 2,020.00 | 1.49 | 0.35 | 3.20 | 0.00 | - | 4 | 4 | 18.99% |
| PCLN170929C02030000 | 2017-08-17 11:52AM EDT | 2,030.00 | 3.33 | 0.40 | 3.00 | -2.09 | -38.56% | 2 | 2 | 19.43% |
| PCLN170929C02040000 | 2017-08-17 9:57AM EDT | 2,040.00 | 1.50 | 0.25 | 2.80 | -1.30 | -46.43% | 15 | 3 | 19.83% |
| PCLN170929C02060000 | 2017-08-17 1:20PM EDT | 2,060.00 | 1.57 | 0.05 | 2.70 | 0.00 | - | 4 | 4 | 21.02% |
| PCLN170929C02100000 | 2017-08-17 1:20PM EDT | 2,100.00 | 1.70 | 0.15 | 1.95 | 0.00 | - | 10 | 10 | 22.23% |
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 | 0.45 | 3.50 | -0.45 | -21.95% | 1 | 16 | 23.81% |
| PCLN170929P01650000 | 2017-08-17 12:59PM EDT | 1,650.00 | 4.25 | 2.60 | 6.20 | -1.43 | -25.18% | 1 | 1 | 22.15% |
| PCLN170929P01700000 | 2017-08-17 1:23PM EDT | 1,700.00 | 5.65 | 8.10 | 11.80 | 0.00 | - | 1 | 1 | 21.06% |
| PCLN170929P01710000 | 2017-08-17 1:23PM EDT | 1,710.00 | 6.43 | 9.00 | 13.00 | 0.00 | - | 1 | 1 | 20.62% |
| PCLN170929P01720000 | 2017-08-17 1:23PM EDT | 1,720.00 | 8.40 | 11.00 | 14.80 | 0.00 | - | 5 | 5 | 20.46% |
| PCLN170929P01730000 | 2017-08-17 10:59AM EDT | 1,730.00 | 11.36 | 12.60 | 16.60 | +3.31 | +41.12% | 2 | 6 | 20.19% |
| PCLN170929P01750000 | 2017-08-17 1:23PM EDT | 1,750.00 | 10.50 | 17.10 | 20.70 | 0.00 | - | 20 | 20 | 19.59% |
| PCLN170929P01760000 | 2017-08-17 1:08PM EDT | 1,760.00 | 12.78 | 20.00 | 22.70 | 0.00 | - | 2 | 1 | 19.12% |
| PCLN170929P01770000 | 2017-08-17 1:23PM EDT | 1,770.00 | 14.30 | 22.60 | 26.30 | 0.00 | - | 1 | 21 | 19.27% |
| PCLN170929P01780000 | 2017-08-15 9:56AM EDT | 1,780.00 | 15.50 | 26.00 | 29.40 | 0.00 | - | 1 | 1 | 19.05% |
| PCLN170929P01790000 | 2017-08-17 1:23PM EDT | 1,790.00 | 18.34 | 29.50 | 32.70 | 0.00 | - | 4 | 4 | 18.80% |
| PCLN170929P01800000 | 2017-08-17 10:29AM EDT | 1,800.00 | 29.05 | 33.10 | 36.50 | +8.55 | +41.71% | 1 | 14 | 18.63% |
| PCLN170929P01810000 | 2017-08-17 1:23PM EDT | 1,810.00 | 21.90 | 37.00 | 40.60 | 0.00 | - | 1 | 1 | 18.45% |
| PCLN170929P01830000 | 2017-08-17 1:23PM EDT | 1,830.00 | 39.50 | 47.00 | 51.40 | 0.00 | - | 9 | 1 | 18.72% |
| PCLN170929P01840000 | 2017-08-17 10:19AM EDT | 1,840.00 | 44.59 | 52.00 | 56.90 | +8.53 | +23.66% | 12 | 0 | 18.70% |
| PCLN170929P01850000 | 2017-08-17 10:10AM EDT | 1,850.00 | 43.30 | 57.50 | 63.00 | +6.15 | +16.55% | 7 | 20 | 18.79% |
| PCLN170929P01857500 | 2017-08-17 12:19PM EDT | 1,857.50 | 60.40 | 62.50 | 67.00 | +18.35 | +43.64% | 1 | 15 | 18.53% |
| PCLN170929P01860000 | 2017-08-14 2:26PM EDT | 1,860.00 | 39.75 | 64.00 | 68.90 | 0.00 | - | 2 | 3 | 18.66% |
| PCLN170929P01862500 | 2017-08-11 5:12PM EDT | 1,862.50 | 54.12 | 50.00 | 54.50 | 0.00 | - | 5 | 5 | 11.79% |
| PCLN170929P01865000 | 2017-08-11 5:12PM EDT | 1,865.00 | 45.67 | 51.50 | 56.00 | 0.00 | - | 1 | 1 | 11.66% |
| PCLN170929P01870000 | 2017-08-17 1:23PM EDT | 1,870.00 | 73.00 | 70.60 | 75.20 | +24.30 | +49.90% | 10 | 8 | 18.57% |
| PCLN170929P01875000 | 2017-08-17 9:51AM EDT | 1,875.00 | 54.00 | 74.00 | 78.00 | +10.00 | +22.73% | 1 | 3 | 18.32% |
| PCLN170929P01897500 | 2017-08-15 11:03AM EDT | 1,897.50 | 58.55 | 90.00 | 94.50 | 0.00 | - | 11 | 11 | 18.49% |
| PCLN170929P01900000 | 2017-08-17 10:21AM EDT | 1,900.00 | 82.30 | 92.00 | 96.50 | +23.61 | +40.23% | 1 | 14 | 18.55% |
| PCLN170929P01920000 | 2017-08-17 1:23PM EDT | 1,920.00 | 104.38 | 108.00 | 112.50 | 0.00 | - | 2 | 3 | 18.79% |
| PCLN170929P01930000 | 2017-08-17 1:23PM EDT | 1,930.00 | 87.62 | 116.00 | 120.50 | 0.00 | - | 2 | 0 | 18.74% |
| PCLN170929P01940000 | 2017-08-17 1:23PM EDT | 1,940.00 | 104.49 | 125.00 | 129.50 | 0.00 | - | 1 | 2 | 19.16% |
| PCLN170929P01960000 | 2017-08-17 1:23PM EDT | 1,960.00 | 110.96 | 142.50 | 146.80 | 0.00 | - | 1 | 0 | 19.32% |
| PCLN170929P02040000 | 2017-08-17 1:23PM EDT | 2,040.00 | 177.13 | 218.50 | 224.00 | 0.00 | - | 20 | 20 | 23.64% |
