U.S. Markets close in 3 hrs 54 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

The Priceline Group Inc. (PCLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,858.67-2.16 (-0.12%)
As of 12:06PM EDT. Market open.
People also watch
BIDUEXPEEBAYCMGNFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825C014700002017-07-31 5:21PM EDT1,470.00546.80558.00563.000.00-10305.26%
PCLN170825C015000002017-07-31 5:21PM EDT1,500.00516.70528.00533.000.00-10292.19%
PCLN170825C016400002017-07-21 11:51PM EDT1,640.00340.00357.50362.500.00-11204.35%
PCLN170825C016600002017-08-11 5:08PM EDT1,660.00193.50194.50199.500.00-1034.03%
PCLN170825C016900002017-08-11 5:08PM EDT1,690.00337.00165.00170.000.00-1131.89%
PCLN170825C017000002017-08-11 5:08PM EDT1,700.00153.95155.00160.000.00-1030.24%
PCLN170825C017300002017-07-19 12:32PM EDT1,730.00275.00270.00275.000.00-42170.84%
PCLN170825C018000002017-08-14 3:56PM EDT1,800.0080.5059.5064.000.00-402419.97%
PCLN170825C018025002017-08-16 11:48AM EDT1,802.5074.6059.7062.100.00-1120.17%
PCLN170825C018150002017-08-16 11:48AM EDT1,815.0056.0049.1050.900.00-2118.70%
PCLN170825C018200002017-08-16 11:33AM EDT1,820.0043.9044.2046.700.00-22518.29%
PCLN170825C018250002017-08-16 11:48AM EDT1,825.0039.9039.0042.400.00-12617.68%
PCLN170825C018275002017-08-03 10:01AM EDT1,827.50196.00202.10212.00+10.46+5.64%1010157.43%
PCLN170825C018300002017-08-14 12:32PM EDT1,830.0047.9036.2038.500.00-14017.36%
PCLN170825C018350002017-08-11 5:08PM EDT1,835.0041.2236.7041.300.00-1122.86%
PCLN170825C018400002017-08-11 3:59PM EDT1,840.0035.5033.5038.00-1.00-2.74%53322.66%
PCLN170825C018450002017-08-16 10:33AM EDT1,845.0027.1625.5027.00-17.97-39.82%2315.87%
PCLN170825C018475002017-08-14 10:17AM EDT1,847.5036.0023.9025.300.00-1115.69%
PCLN170825C018500002017-08-16 10:44AM EDT1,850.0024.5522.2023.70-4.15-14.46%34815.56%
PCLN170825C018525002017-08-16 11:33AM EDT1,852.5030.2020.7022.300.00-4215.55%
PCLN170825C018550002017-08-16 11:33AM EDT1,855.0019.2619.3020.70-15.84-45.13%621315.34%
PCLN170825C018575002017-08-16 11:25AM EDT1,857.5018.8018.2020.00-3.77-16.70%4315.82%
PCLN170825C018600002017-08-16 11:43AM EDT1,860.0017.5016.8018.00-3.40-16.27%223415.19%
PCLN170825C018625002017-08-16 10:16AM EDT1,862.5016.8515.6016.90-2.24-11.73%201115.26%
PCLN170825C018650002017-08-16 10:33AM EDT1,865.0017.8014.4015.90-3.70-17.21%21615.37%
PCLN170825C018675002017-08-16 10:07AM EDT1,867.5013.5213.2014.20-7.48-35.62%12414.85%
PCLN170825C018700002017-08-16 11:27AM EDT1,870.0012.5012.3013.10-3.80-23.31%329014.79%
PCLN170825C018725002017-08-16 10:07AM EDT1,872.5012.3011.2012.50-8.72-41.48%2315.10%
PCLN170825C018750002017-08-16 10:37AM EDT1,875.0011.9510.2011.10-1.47-10.95%203614.69%
PCLN170825C018775002017-08-16 11:38AM EDT1,877.509.479.4010.50-5.84-38.15%2814.92%
PCLN170825C018800002017-08-16 11:42AM EDT1,880.009.208.609.40-6.40-41.03%1410514.66%
PCLN170825C018825002017-08-14 12:39PM EDT1,882.5015.587.808.800.00-101714.81%
PCLN170825C018850002017-08-16 10:55AM EDT1,885.008.607.208.00-4.82-35.92%71714.74%
PCLN170825C018875002017-08-15 3:16PM EDT1,887.5012.376.407.200.00-91114.61%
PCLN170825C018900002017-08-16 11:40AM EDT1,890.006.206.106.90-4.80-43.64%123914.94%
PCLN170825C018925002017-08-14 12:54PM EDT1,892.5011.804.906.000.00-91014.62%
PCLN170825C018950002017-08-16 10:06AM EDT1,895.005.304.705.70-5.72-51.91%11314.88%
PCLN170825C019000002017-08-16 11:41AM EDT1,900.004.704.104.70-2.20-31.88%78614.87%
PCLN170825C019050002017-08-15 3:21PM EDT1,905.005.803.204.000.00-21815.06%
PCLN170825C019075002017-08-16 11:48AM EDT1,907.503.842.853.700.00-13315.17%
PCLN170825C019100002017-08-16 10:27AM EDT1,910.003.202.403.40-1.08-25.23%13815.25%
PCLN170825C019125002017-08-15 12:52PM EDT1,912.503.802.503.100.00-31215.29%
PCLN170825C019150002017-08-15 11:11AM EDT1,915.003.922.302.900.00-14515.46%
PCLN170825C019175002017-08-11 5:08PM EDT1,917.5018.843.707.800.00-2222.36%
PCLN170825C019200002017-08-16 10:48AM EDT1,920.002.051.902.50-0.76-27.05%75115.72%
PCLN170825C019225002017-08-11 5:08PM EDT1,922.505.002.907.000.00-1122.52%
PCLN170825C019250002017-08-16 11:38AM EDT1,925.001.721.352.15-0.28-14.00%11315.97%
PCLN170825C019300002017-08-16 9:41AM EDT1,930.001.501.351.90-0.32-17.58%51516.32%
PCLN170825C019325002017-08-16 11:33AM EDT1,932.503.000.902.050.00-1117.05%
PCLN170825C019350002017-08-14 1:51PM EDT1,935.003.400.552.400.00-63118.18%
PCLN170825C019375002017-08-16 11:48AM EDT1,937.501.000.601.650.00-1616.99%
PCLN170825C019400002017-08-16 11:38AM EDT1,940.001.150.601.85-1.15-50.00%11317.87%
PCLN170825C019450002017-08-09 11:50AM EDT1,945.007.720.104.500.00-202023.60%
PCLN170825C019500002017-08-16 11:27AM EDT1,950.000.650.601.10-0.10-13.33%52417.43%
PCLN170825C019525002017-08-11 5:08PM EDT1,952.5014.200.004.400.00-1124.82%
PCLN170825C019550002017-08-09 2:28PM EDT1,955.005.170.504.500.00-201025.43%
PCLN170825C019600002017-08-14 10:48AM EDT1,960.000.800.001.350.00-5619.69%
PCLN170825C019625002017-08-09 10:35AM EDT1,962.505.700.004.200.00-1126.27%
PCLN170825C019700002017-08-11 10:17AM EDT1,970.001.750.004.20-3.25-65.00%24027.58%
PCLN170825C019750002017-08-11 5:08PM EDT1,975.0095.370.004.400.00-1228.80%
PCLN170825C019800002017-08-11 5:08PM EDT1,980.001.700.004.400.00-1429.66%
PCLN170825C019825002017-07-25 1:53PM EDT1,982.5082.0078.0083.000.00-11105.33%
PCLN170825C019900002017-08-14 9:54AM EDT1,990.000.720.002.150.00-1326.45%
PCLN170825C019950002017-07-26 9:48AM EDT1,995.0081.0071.0076.000.00-10102.72%
PCLN170825C019975002017-07-28 11:58PM EDT1,997.5059.7368.2074.000.00-11101.31%
PCLN170825C020000002017-08-15 10:09AM EDT2,000.000.450.100.200.00-66618.97%
PCLN170825C020025002017-08-11 5:08PM EDT2,002.502.000.004.300.00-1133.25%
PCLN170825C020050002017-08-11 5:08PM EDT2,005.001.800.054.300.00-3333.66%
PCLN170825C020100002017-08-09 11:39AM EDT2,010.002.210.004.400.00-101234.67%
PCLN170825C020200002017-08-14 3:35PM EDT2,020.000.400.001.750.00-16329.63%
PCLN170825C020225002017-08-09 10:05AM EDT2,022.502.200.002.500.00-1232.23%
PCLN170825C020300002017-08-09 12:53PM EDT2,030.001.000.002.450.00-1433.19%
PCLN170825C020350002017-08-11 5:08PM EDT2,035.0059.800.003.300.00-9736.16%
PCLN170825C020375002017-08-16 11:39AM EDT2,037.500.050.001.95-1.10-95.65%13332.73%
PCLN170825C020400002017-08-15 10:33AM EDT2,040.001.170.002.100.00-1633.57%
PCLN170825C020425002017-08-11 5:08PM EDT2,042.5059.840.004.200.00-2239.39%
PCLN170825C020450002017-08-11 5:08PM EDT2,045.0053.500.003.300.00-1137.65%
PCLN170825C020475002017-08-11 5:08PM EDT2,047.5051.600.004.300.00-262440.38%
PCLN170825C020500002017-08-15 10:33AM EDT2,050.001.080.000.800.00-1929.53%
PCLN170825C020550002017-08-11 5:08PM EDT2,055.0049.120.004.300.00-6541.53%
PCLN170825C020600002017-08-11 9:30AM EDT2,060.000.530.003.80-0.23-30.26%22241.11%
PCLN170825C020650002017-08-08 1:50PM EDT2,065.0048.760.004.200.00-4542.80%
PCLN170825C020700002017-08-08 3:57PM EDT2,070.0041.050.000.350.00-313128.44%
PCLN170825C020725002017-08-11 5:08PM EDT2,072.502.950.004.200.00-1143.92%
PCLN170825C020750002017-08-08 11:44AM EDT2,075.0042.190.004.200.00-1244.29%
PCLN170825C020800002017-08-08 3:28PM EDT2,080.0038.000.004.200.00-41345.03%
PCLN170825C020850002017-08-11 5:08PM EDT2,085.0041.100.004.200.00-3345.76%
PCLN170825C020900002017-08-09 10:05AM EDT2,090.000.850.004.200.00-4846.48%
PCLN170825C020950002017-08-08 1:38PM EDT2,095.0037.100.004.200.00-8847.21%
PCLN170825C021000002017-08-09 10:25AM EDT2,100.001.290.004.200.00-21447.93%
PCLN170825C021025002017-08-11 5:08PM EDT2,102.500.600.003.700.00-1246.99%
PCLN170825C021075002017-08-11 5:08PM EDT2,107.5032.200.004.200.00-3349.00%
PCLN170825C021100002017-08-09 10:25AM EDT2,110.001.210.004.200.00-12149.35%
PCLN170825C021150002017-08-08 3:27PM EDT2,115.0026.520.004.200.00-1250.06%
PCLN170825C021200002017-08-09 10:10AM EDT2,120.001.500.004.200.00-61350.76%
PCLN170825C021250002017-08-11 5:08PM EDT2,125.0021.950.004.200.00-1151.47%
PCLN170825C021300002017-08-11 9:30AM EDT2,130.000.520.003.70-20.60-97.54%21550.79%
PCLN170825C021375002017-08-11 5:08PM EDT2,137.5019.600.004.200.00-2253.20%
PCLN170825C021400002017-08-14 9:41AM EDT2,140.002.250.002.100.00-1446.80%
PCLN170825C021425002017-08-11 5:08PM EDT2,142.500.930.004.200.00-5053.89%
PCLN170825C021450002017-08-11 5:08PM EDT2,145.000.920.003.700.00-12152.83%
PCLN170825C021475002017-08-11 5:08PM EDT2,147.501.170.004.200.00-7054.57%
PCLN170825C021500002017-08-08 3:59PM EDT2,150.0014.300.003.200.00-345251.97%
PCLN170825C021525002017-08-11 5:08PM EDT2,152.5019.830.004.200.00-6355.25%
PCLN170825C021550002017-08-03 3:45PM EDT2,155.0011.439.8013.900.00-3371.30%
PCLN170825C021600002017-08-09 9:30AM EDT2,160.001.260.004.200.00-11856.26%
PCLN170825C021650002017-08-11 5:08PM EDT2,165.000.800.004.200.00-101256.94%
PCLN170825C021700002017-08-09 9:41AM EDT2,170.001.270.004.200.00-6750.52%
PCLN170825C021750002017-08-08 9:57AM EDT2,175.0010.540.004.200.00-1151.13%
PCLN170825C021800002017-08-09 9:41AM EDT2,180.001.180.004.200.00-61051.73%
PCLN170825C021825002017-08-11 5:08PM EDT2,182.5011.390.004.200.00-1152.04%
PCLN170825C021850002017-08-11 5:08PM EDT2,185.000.700.004.200.00-101052.34%
PCLN170825C021900002017-08-10 3:32PM EDT2,190.001.970.004.200.00-1652.94%
PCLN170825C022000002017-08-09 1:48PM EDT2,200.001.960.002.300.00-21554.99%
PCLN170825C022100002017-08-10 10:38AM EDT2,210.001.130.002.300.00-11350.27%
PCLN170825C022200002017-08-10 10:38AM EDT2,220.000.430.000.450.00-11645.24%
PCLN170825C022300002017-08-09 9:57AM EDT2,230.001.710.002.300.00-1452.45%
PCLN170825C022400002017-08-01 9:57AM EDT2,240.004.761.505.400.00-2164.20%
PCLN170825C022500002017-08-02 10:49AM EDT2,250.002.511.005.000.00-8263.77%
PCLN170825C022600002017-08-02 11:49AM EDT2,260.001.950.204.500.00-7262.26%
PCLN170825C022700002017-08-11 5:08PM EDT2,270.003.300.002.300.00-3356.73%
PCLN170825C022800002017-08-02 9:44AM EDT2,280.001.930.004.300.00-6663.60%
PCLN170825C022900002017-08-08 3:32PM EDT2,290.002.270.002.300.00-8558.81%
PCLN170825C023000002017-08-10 12:24PM EDT2,300.000.170.002.300.00-2859.85%
PCLN170825C023100002017-08-08 1:45PM EDT2,310.003.200.004.200.00-2466.66%
PCLN170825C023200002017-08-07 3:58PM EDT2,320.000.960.002.00-0.59-38.06%2360.71%
PCLN170825C023300002017-07-28 11:58PM EDT2,330.001.900.003.500.00-1266.90%
PCLN170825C023400002017-07-28 11:58PM EDT2,340.001.300.003.300.00-1167.35%
PCLN170825C023500002017-08-08 3:03PM EDT2,350.001.230.002.300.00-131364.92%
PCLN170825C023600002017-07-28 11:58PM EDT2,360.001.150.002.950.00-1168.27%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825P015000002017-07-21 11:54PM EDT1,500.001.400.002.600.00-1163.23%
PCLN170825P015800002017-07-21 11:54PM EDT1,580.001.350.003.100.00-1151.28%
PCLN170825P015900002017-07-21 3:35PM EDT1,590.001.570.003.30+0.02+1.29%4650.12%
PCLN170825P016000002017-07-25 1:55PM EDT1,600.002.330.004.300.00-41050.75%
PCLN170825P016100002017-07-18 9:30AM EDT1,610.003.270.003.400.00-2253.57%
PCLN170825P016200002017-07-21 3:47PM EDT1,620.001.640.003.50-3.30-66.80%1152.01%
PCLN170825P016300002017-07-18 11:30AM EDT1,630.002.250.003.700.00-1450.73%
PCLN170825P016400002017-08-10 3:13PM EDT1,640.000.010.003.900.00-121849.41%
PCLN170825P016500002017-07-17 9:32AM EDT1,650.005.160.103.900.00-1147.50%
PCLN170825P016600002017-07-14 11:58PM EDT1,660.004.622.605.700.00-4249.91%
PCLN170825P016700002017-08-11 11:14AM EDT1,670.001.380.004.30-0.23-14.29%2644.68%
PCLN170825P016800002017-08-16 11:23AM EDT1,680.000.880.001.75-0.38-30.16%21235.28%
PCLN170825P016900002017-08-11 9:30AM EDT1,690.002.450.004.30+0.58+31.02%11640.79%
PCLN170825P017000002017-08-16 10:46AM EDT1,700.001.930.001.65+0.33+20.62%36431.51%
PCLN170825P017100002017-08-09 2:36PM EDT1,710.001.510.104.400.00-253837.09%
PCLN170825P017200002017-08-16 11:15AM EDT1,720.000.700.551.65-3.10-81.58%4328.11%
PCLN170825P017300002017-08-16 10:49AM EDT1,730.001.370.602.05+0.55+67.07%63627.63%
PCLN170825P017400002017-08-16 10:52AM EDT1,740.001.550.901.65+0.15+10.71%35024.69%
PCLN170825P017450002017-08-16 11:37AM EDT1,745.001.860.902.100.00-3325.10%
PCLN170825P017475002017-08-16 11:37AM EDT1,747.501.750.952.250.00-9925.04%
PCLN170825P017500002017-08-16 10:50AM EDT1,750.001.251.102.30-0.08-6.02%106624.71%
PCLN170825P017550002017-08-16 11:37AM EDT1,755.001.291.002.400.00-141424.04%
PCLN170825P017600002017-08-16 11:41AM EDT1,760.001.851.402.30+0.50+37.04%97322.89%
PCLN170825P017625002017-08-16 11:37AM EDT1,762.502.261.102.650.00-3323.22%
PCLN170825P017650002017-08-16 11:37AM EDT1,765.002.401.302.750.00-9922.96%
PCLN170825P017675002017-08-16 11:37AM EDT1,767.502.761.302.800.00-3322.59%
PCLN170825P017700002017-08-15 9:30AM EDT1,770.001.351.602.950.00-210022.41%
PCLN170825P017750002017-08-16 11:37AM EDT1,775.001.891.553.200.00-8821.92%
PCLN170825P017800002017-08-16 10:56AM EDT1,780.002.642.153.50+0.54+25.71%112921.47%
PCLN170825P017850002017-08-16 11:37AM EDT1,785.002.652.253.700.00-112520.79%
PCLN170825P017875002017-08-16 11:37AM EDT1,787.502.852.403.900.00-12520.60%
PCLN170825P017900002017-08-16 11:38AM EDT1,790.003.402.704.10+0.30+9.68%104920.40%
PCLN170825P017950002017-08-14 2:41PM EDT1,795.003.712.954.600.00-101120.07%
PCLN170825P018000002017-08-16 10:50AM EDT1,800.004.623.505.00+0.62+15.50%36519.53%
PCLN170825P018050002017-08-15 11:45AM EDT1,805.004.303.805.500.00-2031319.06%
PCLN170825P018075002017-08-16 11:37AM EDT1,807.505.154.205.600.00-1418.60%
PCLN170825P018100002017-08-15 12:56PM EDT1,810.005.104.506.000.00-56218.51%
PCLN170825P018150002017-08-16 11:19AM EDT1,815.005.805.106.60+0.70+13.73%341718.00%
PCLN170825P018200002017-08-16 11:19AM EDT1,820.006.405.807.30+0.60+10.34%175717.52%
PCLN170825P018250002017-08-16 11:37AM EDT1,825.008.097.208.10+0.79+10.82%1532117.05%
PCLN170825P018275002017-08-16 11:43AM EDT1,827.507.907.708.70-13.00-62.20%3516.97%
PCLN170825P018300002017-08-16 11:32AM EDT1,830.009.308.309.20+1.80+24.00%64216.76%
PCLN170825P018325002017-08-16 11:31AM EDT1,832.509.609.009.70-2.40-20.00%4316.53%
PCLN170825P018375002017-08-16 11:19AM EDT1,837.5010.3010.0010.90-12.05-53.91%23816.15%
PCLN170825P018400002017-08-16 11:28AM EDT1,840.0011.7510.5011.60+2.48+26.75%233616.00%
PCLN170825P018425002017-08-16 11:19AM EDT1,842.5011.8011.5012.40+0.53+4.70%32915.90%
PCLN170825P018450002017-08-16 11:19AM EDT1,845.0012.5012.3013.20+2.55+25.63%11915.76%
PCLN170825P018475002017-08-16 10:30AM EDT1,847.5014.1013.3014.20-10.70-43.15%60815.75%
PCLN170825P018500002017-08-16 11:27AM EDT1,850.0015.4013.9014.90+3.53+29.74%545915.45%
PCLN170825P018525002017-08-16 10:08AM EDT1,852.5018.3414.8015.80+2.19+13.56%21115.28%
PCLN170825P018550002017-08-16 11:42AM EDT1,855.0016.5915.8017.10+2.79+20.22%101815.40%
PCLN170825P018575002017-08-16 11:19AM EDT1,857.5016.9016.9017.90-1.72-9.24%6615.06%
PCLN170825P018600002017-08-16 11:19AM EDT1,860.0019.0018.2019.60+2.23+13.30%58515.42%
PCLN170825P018625002017-08-14 9:40AM EDT1,862.5021.4519.4020.300.00-22114.91%
PCLN170825P018650002017-08-16 9:30AM EDT1,865.0017.0520.1022.00-2.45-12.56%53015.18%
PCLN170825P018675002017-08-15 3:11PM EDT1,867.5017.9821.6023.500.00-32215.25%
PCLN170825P018700002017-08-16 10:08AM EDT1,870.0027.4923.3025.00+8.50+44.76%1005015.27%
PCLN170825P018725002017-08-16 10:26AM EDT1,872.5027.4224.4026.60-12.08-30.58%11915.33%
PCLN170825P018750002017-08-15 3:25PM EDT1,875.0021.6926.3027.900.00-54415.10%
PCLN170825P018775002017-08-16 10:26AM EDT1,877.5030.3727.9029.20+9.05+42.45%1114.81%
PCLN170825P018800002017-08-16 10:56AM EDT1,880.0029.5729.3031.00+0.57+1.97%12414.91%
PCLN170825P018850002017-08-14 9:44AM EDT1,885.0034.9032.7036.200.00-1316.50%
PCLN170825P018875002017-08-15 10:01AM EDT1,887.5031.6234.5038.000.00-4916.52%
PCLN170825P018900002017-08-15 3:25PM EDT1,890.0030.3236.6038.500.00-126915.22%
PCLN170825P018925002017-08-14 3:04PM EDT1,892.5032.9038.1042.100.00-404516.95%
PCLN170825P018950002017-08-16 9:30AM EDT1,895.0034.8040.0044.10-13.20-27.50%12417.08%
PCLN170825P018975002017-08-14 3:04PM EDT1,897.5036.1542.2045.800.00-404116.85%
PCLN170825P019000002017-08-16 10:46AM EDT1,900.0045.5744.3047.90+1.52+3.45%95417.01%
PCLN170825P019025002017-08-16 11:37AM EDT1,902.5041.2646.4049.900.00-5517.03%
PCLN170825P019050002017-08-16 10:09AM EDT1,905.0053.3248.2051.70+7.92+17.44%52616.77%
PCLN170825P019100002017-08-11 12:37PM EDT1,910.0058.7058.0063.00+25.45+76.54%34124.73%
PCLN170825P019125002017-08-11 5:11PM EDT1,912.5030.0060.0065.000.00-2224.83%
PCLN170825P019150002017-08-15 1:04PM EDT1,915.0056.7057.0061.500.00-1818.67%
PCLN170825P019175002017-08-11 5:11PM EDT1,917.5038.2264.5069.500.00-2225.51%
PCLN170825P019200002017-08-16 10:07AM EDT1,920.0066.6562.2065.30+7.90+13.45%13218.05%
PCLN170825P019225002017-08-11 5:11PM EDT1,922.5035.2068.5073.500.00-1125.59%
PCLN170825P019250002017-08-16 11:00AM EDT1,925.0067.4666.0071.00+1.81+2.76%4620.03%
PCLN170825P019275002017-08-11 5:11PM EDT1,927.5037.7073.0078.000.00-7726.15%
PCLN170825P019300002017-08-16 11:00AM EDT1,930.0072.2970.5075.50+7.98+12.41%11420.28%
PCLN170825P019325002017-07-21 11:54PM EDT1,932.5036.6031.3034.600.00-110.00%
PCLN170825P019350002017-08-16 10:07AM EDT1,935.0080.9175.5080.50+8.26+11.37%1921.23%
PCLN170825P019375002017-07-21 11:54PM EDT1,937.5045.8032.9036.100.00-110.00%
PCLN170825P019400002017-08-14 2:57PM EDT1,940.0069.8580.5085.000.00-101521.35%
PCLN170825P019450002017-08-09 9:30AM EDT1,945.0052.0089.0094.000.00-1028.06%
PCLN170825P019475002017-08-11 5:11PM EDT1,947.5098.0291.5096.500.00-2028.57%
PCLN170825P019500002017-08-15 10:05AM EDT1,950.0085.2090.5095.000.00-14323.15%
PCLN170825P019575002017-08-11 5:11PM EDT1,957.5019.08101.00106.000.00-5529.88%
PCLN170825P019600002017-08-11 10:56AM EDT1,960.00110.97103.50108.50+7.69+7.45%73630.37%
PCLN170825P019625002017-08-11 5:11PM EDT1,962.50116.00106.00111.00+45.50+64.54%1230.85%
PCLN170825P019650002017-08-11 10:20AM EDT1,965.00114.08108.50113.50+44.26+63.39%1631.33%
PCLN170825P019675002017-08-04 11:58PM EDT1,967.5026.8724.0028.000.00-300.00%
PCLN170825P019700002017-08-15 10:31AM EDT1,970.00106.46109.50114.500.00-33325.64%
PCLN170825P019725002017-08-11 5:11PM EDT1,972.5085.00115.50120.500.00-1132.03%
PCLN170825P019750002017-08-11 10:56AM EDT1,975.00125.78118.00123.00+30.96+32.65%4632.49%
PCLN170825P019800002017-08-15 3:52PM EDT1,980.00116.03119.50124.500.00-4127.28%
PCLN170825P019825002017-08-15 3:52PM EDT1,982.50118.48122.50127.500.00-1028.72%
PCLN170825P019875002017-07-31 9:54AM EDT1,987.5037.5833.3037.80-15.84-29.65%110.00%
PCLN170825P019900002017-08-09 9:53AM EDT1,990.00101.45133.00138.000.00-2335.23%
PCLN170825P019950002017-08-16 10:03AM EDT1,995.00135.90134.50139.00+108.45+395.08%1128.54%
PCLN170825P020000002017-08-14 9:34AM EDT2,000.00131.00139.50144.500.00-1130.49%
PCLN170825P020050002017-08-11 5:11PM EDT2,005.0032.80148.00153.000.00-202037.89%
PCLN170825P020100002017-08-09 9:53AM EDT2,010.00119.45153.00158.000.00-12238.76%
PCLN170825P020150002017-08-11 5:11PM EDT2,015.00133.30158.00163.000.00-2339.63%
PCLN170825P020200002017-08-09 10:48AM EDT2,020.00143.00163.00168.000.00-13340.49%
PCLN170825P020250002017-08-09 9:36AM EDT2,025.00116.38168.00173.000.00-4041.34%
PCLN170825P020300002017-08-09 10:11AM EDT2,030.00146.53173.00178.000.00-5042.18%
PCLN170825P020325002017-08-11 5:11PM EDT2,032.5042.20175.50180.500.00-252542.60%
PCLN170825P020350002017-08-14 9:31AM EDT2,035.00164.00174.50179.500.00-1035.85%
PCLN170825P020400002017-08-09 1:12PM EDT2,040.00141.01183.00188.000.00-10143.85%
PCLN170825P020425002017-08-11 5:11PM EDT2,042.50151.16185.50190.500.00-1144.27%
PCLN170825P020450002017-08-14 3:02PM EDT2,045.00173.83184.50189.500.00-2037.34%
PCLN170825P020500002017-08-09 12:14PM EDT2,050.00154.60193.00198.000.00-51845.50%
PCLN170825P020525002017-08-11 5:11PM EDT2,052.5053.00195.50200.500.00-1145.91%
PCLN170825P020550002017-08-11 5:11PM EDT2,055.00204.22198.00203.000.00-1046.31%
PCLN170825P020600002017-08-04 9:58AM EDT2,060.0066.6663.4068.00-6.10-8.38%440.00%
PCLN170825P020700002017-08-14 11:24AM EDT2,070.00203.50209.50214.500.00-1040.96%
PCLN170825P020800002017-08-09 9:39AM EDT2,080.00179.00223.00228.000.00-2650.31%
PCLN170825P020900002017-08-07 10:26AM EDT2,090.0081.0074.0079.00-3.67-4.33%120.00%
PCLN170825P021000002017-08-07 10:24AM EDT2,100.0088.3081.0086.00-13.70-13.43%130.00%
PCLN170825P021100002017-07-31 10:10AM EDT2,110.00112.82100.00104.00-17.43-13.38%440.00%
PCLN170825P021200002017-07-28 11:46PM EDT2,120.00118.79110.20119.000.00-330.00%
PCLN170825P021300002017-07-31 10:14AM EDT2,130.00127.04114.00119.00+5.76+4.75%110.00%
PCLN170825P021375002017-08-03 4:03PM EDT2,137.50131.00118.30127.500.00-110.00%
PCLN170825P021400002017-08-01 10:59AM EDT2,140.00133.00121.00129.500.00-110.00%
PCLN170825P021500002017-08-04 11:47AM EDT2,150.00133.51127.00132.00-7.47-5.30%220.00%
PCLN170825P021600002017-07-28 11:46PM EDT2,160.00145.23142.40151.000.00-330.00%
PCLN170825P021800002017-07-28 11:46PM EDT2,180.00169.50159.60167.800.00-100.00%
PCLN170825P021875002017-07-28 11:46PM EDT2,187.50176.10166.00174.700.00-100.00%
PCLN170825P021925002017-07-28 11:46PM EDT2,192.50180.50170.50179.200.00-100.00%