PCLN - The Priceline Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN180126C015100002018-01-19 11:53PM EST1,510.00397.10395.90403.800.00-100.00%
PCLN180126C015350002018-01-12 11:52PM EST1,535.00332.00381.30391.300.00-11110.00%
PCLN180126C015400002017-12-15 11:54PM EST1,540.00210.10223.50228.500.00-10100.00%
PCLN180126C016000002018-01-19 11:53PM EST1,600.00305.12302.60312.600.00-100.00%
PCLN180126C016200002017-12-15 11:54PM EST1,620.00162.04147.00152.000.00-400.00%
PCLN180126C016300002018-01-11 3:51PM EST1,630.00264.08287.00296.600.00-110.00%
PCLN180126C016400002018-01-03 10:06AM EST1,640.00187.35180.60190.600.00-120.00%
PCLN180126C016500002018-01-11 9:36AM EST1,650.00237.81266.50276.500.00-150.00%
PCLN180126C016550002017-12-27 9:56AM EST1,655.00108.1691.4099.000.00-500.00%
PCLN180126C016700002018-01-12 10:28AM EST1,670.00240.00247.70256.80+87.87+57.76%270.00%
PCLN180126C016800002018-01-05 1:43PM EST1,680.00143.60140.80150.80-8.93-5.85%420.00%
PCLN180126C016950002017-12-15 11:54PM EST1,695.0057.6582.0087.000.00-110.00%
PCLN180126C017000002018-01-19 3:58PM EST1,700.00208.73203.10213.00-29.70-12.46%8690.00%
PCLN180126C017050002018-01-16 10:22AM EST1,705.00246.90197.90207.800.00-110.00%
PCLN180126C017100002018-01-16 12:53PM EST1,710.00228.52193.40203.300.00-4100.00%
PCLN180126C017125002017-12-15 11:54PM EST1,712.5056.3068.9071.500.00-110.00%
PCLN180126C017150002017-12-11 3:31PM EST1,715.0045.2067.2071.200.00-110.00%
PCLN180126C017175002017-12-08 11:53PM EST1,717.5045.0043.6048.500.00-100.00%
PCLN180126C017200002018-01-12 10:19AM EST1,720.00189.85197.70205.80+84.04+79.43%1001070.00%
PCLN180126C017250002018-01-08 11:45AM EST1,725.00138.00191.80201.800.00-270.00%
PCLN180126C017275002017-12-19 9:49AM EST1,727.5068.8064.0068.500.00-240.00%
PCLN180126C017300002018-01-09 9:49AM EST1,730.00142.55187.20197.200.00-560.00%
PCLN180126C017325002017-12-19 11:22AM EST1,732.5077.1060.5065.000.00-750.00%
PCLN180126C017350002017-12-12 11:17AM EST1,735.0042.3053.9057.900.00-230.00%
PCLN180126C017375002017-12-08 11:53PM EST1,737.5042.7033.1037.600.00-100.00%
PCLN180126C017400002018-01-16 3:11PM EST1,740.00187.40163.30173.200.00-180.00%
PCLN180126C017425002018-01-04 11:28AM EST1,742.5085.5082.5088.400.00-350.00%
PCLN180126C017450002018-01-22 3:43PM EST1,745.00169.99202.90212.200.00-680.00%
PCLN180126C017475002018-01-03 1:26PM EST1,747.5082.3477.9084.400.00-120.00%
PCLN180126C017500002018-01-22 3:12PM EST1,750.00167.20198.20206.400.00-3220.00%
PCLN180126C017525002018-01-23 10:56AM EST1,752.50190.00195.70203.90+34.10+21.87%130.00%
PCLN180126C017550002018-01-09 9:49AM EST1,755.00118.55162.60172.600.00-560.00%
PCLN180126C017575002018-01-02 3:23PM EST1,757.5047.0969.2076.200.00-110.00%
PCLN180126C017600002018-01-19 1:49PM EST1,760.00145.51143.40153.30-21.97-13.12%1540.00%
PCLN180126C017625002018-01-05 10:55AM EST1,762.5057.3064.9071.00-34.91-37.86%130.00%
PCLN180126C017650002018-01-03 10:37AM EST1,765.0077.4063.0068.900.00-240.00%
PCLN180126C017675002018-01-03 10:29AM EST1,767.5075.5560.8066.800.00-120.00%
PCLN180126C017700002018-01-16 1:59PM EST1,770.00156.41133.70143.700.00-1240.00%
PCLN180126C017725002018-01-03 9:44AM EST1,772.5060.0057.0062.800.00-890.00%
PCLN180126C017750002018-01-05 2:41PM EST1,775.0054.0954.7061.70-11.15-17.09%2180.00%
PCLN180126C017775002018-01-22 12:08PM EST1,777.50140.40170.80179.400.00-240.00%
PCLN180126C017800002018-01-18 2:12PM EST1,780.00158.93123.90133.800.00-340.00%
PCLN180126C017825002018-01-08 10:23AM EST1,782.5065.05135.40145.400.00-120.00%
PCLN180126C017850002018-01-23 1:15PM EST1,785.00163.21163.40172.80+11.21+7.38%4120.00%
PCLN180126C017900002018-01-19 9:49AM EST1,790.00131.01113.80123.70-17.99-12.07%160.00%
PCLN180126C017925002018-01-08 12:13PM EST1,792.5077.27126.20136.200.00-120.00%
PCLN180126C017950002018-01-05 11:45PM EST1,795.0019.6041.5045.700.00-110.00%
PCLN180126C017975002018-01-05 11:45PM EST1,797.5019.7040.0043.900.00-110.00%
PCLN180126C018000002018-01-23 1:15PM EST1,800.00148.44148.40157.80+32.11+27.60%7600.00%
PCLN180126C018025002017-12-29 11:57PM EST1,802.5014.508.0011.600.00-2110.00%
PCLN180126C018050002018-01-22 2:09PM EST1,805.00111.28144.70152.800.00-3110.00%
PCLN180126C018100002018-01-17 11:47AM EST1,810.00133.2095.50104.100.00-5220.00%
PCLN180126C018125002018-01-09 10:57AM EST1,812.5062.80107.20117.200.00-130.00%
PCLN180126C018150002018-01-23 9:32AM EST1,815.00115.82135.10142.90+19.16+19.82%280.00%
PCLN180126C018175002018-01-16 2:19PM EST1,817.50110.4588.5097.500.00-20170.00%
PCLN180126C018200002018-01-23 9:32AM EST1,820.00110.88128.50136.00+18.99+20.67%2330.00%
PCLN180126C018225002018-01-12 3:37PM EST1,822.5097.7197.60106.50+52.93+118.20%290.00%
PCLN180126C018250002018-01-19 1:24PM EST1,825.0084.2084.0089.40-17.58-17.27%2190.00%
PCLN180126C018275002018-01-08 11:39AM EST1,827.5051.1094.10100.500.00-320.00%
PCLN180126C018325002018-01-22 12:21PM EST1,832.5085.70115.50124.600.00-120.00%
PCLN180126C018350002018-01-23 10:43AM EST1,835.00104.70113.60123.00-0.49-0.47%23219.53%
PCLN180126C018375002018-01-19 11:25AM EST1,837.5074.7371.2077.90+30.23+67.93%160.00%
PCLN180126C018400002018-01-22 3:43PM EST1,840.0075.63108.70116.400.00-11230.00%
PCLN180126C018425002018-01-16 2:10PM EST1,842.5088.6066.8073.600.00-1020.00%
PCLN180126C018450002018-01-18 11:04AM EST1,845.0095.6265.4070.600.00-2130.00%
PCLN180126C018475002018-01-19 2:26PM EST1,847.5067.5562.4069.20-15.84-19.00%1180.00%
PCLN180126C018525002018-01-12 11:52PM EST1,852.5040.0073.7078.100.00-280.00%
PCLN180126C018550002018-01-22 2:14PM EST1,855.0061.6493.90100.400.00-390.00%
PCLN180126C018600002018-01-23 10:43AM EST1,860.0079.8888.9094.70+22.89+40.16%3840.00%
PCLN180126C018650002018-01-23 1:34PM EST1,865.0085.3684.0090.50+24.36+39.93%1180.00%
PCLN180126C018675002018-01-19 11:53PM EST1,867.5067.8146.4050.400.00-100.00%
PCLN180126C018725002018-01-19 11:53PM EST1,872.5061.0542.5046.700.00-500.00%
PCLN180126C018750002018-01-23 10:54AM EST1,875.0068.3174.1080.00+23.16+51.30%10620.00%
PCLN180126C018800002018-01-23 1:32PM EST1,880.0070.1870.2075.10+29.68+73.28%16580.00%
PCLN180126C018825002018-01-12 11:52PM EST1,882.5035.1450.2055.500.00-1260.00%
PCLN180126C018850002018-01-23 1:32PM EST1,885.0065.1264.6070.50+6.82+11.70%3170.00%
PCLN180126C018875002018-01-16 11:05AM EST1,887.5061.7532.1035.700.00-210.00%
PCLN180126C018900002018-01-23 11:09AM EST1,890.0060.0059.7065.70+24.10+67.13%4440.00%
PCLN180126C018925002018-01-22 2:43PM EST1,892.5030.0057.2064.400.00-250.00%
PCLN180126C018950002018-01-22 11:32AM EST1,895.0033.2055.0060.600.00-23500.00%
PCLN180126C018975002018-01-22 2:21PM EST1,897.5025.1052.5058.300.00-790.00%
PCLN180126C019000002018-01-23 1:47PM EST1,900.0055.0051.1055.90+30.00+120.00%271170.00%
PCLN180126C019025002018-01-23 10:16AM EST1,902.5040.6147.8054.70+11.23+38.22%1110.00%
PCLN180126C019050002018-01-23 12:38PM EST1,905.0043.4047.9053.70+20.35+88.29%6710516.10%
PCLN180126C019075002018-01-23 12:32PM EST1,907.5039.9545.0049.70+19.85+98.76%20270.00%
PCLN180126C019100002018-01-23 1:11PM EST1,910.0042.0043.5046.70+23.40+125.81%772530.00%
PCLN180126C019125002018-01-23 11:14AM EST1,912.5040.3041.5045.80+23.50+139.88%5212212.13%
PCLN180126C019150002018-01-23 12:43PM EST1,915.0036.6039.3042.40+20.60+128.75%501060.00%
PCLN180126C019175002018-01-23 1:34PM EST1,917.5037.8037.9041.30+23.60+166.20%2613413.37%
PCLN180126C019200002018-01-23 1:39PM EST1,920.0037.0036.1038.40+23.00+164.29%15618411.01%
PCLN180126C019225002018-01-23 1:39PM EST1,922.5035.0035.5039.10+20.50+141.38%328618.75%
PCLN180126C019250002018-01-23 1:49PM EST1,925.0033.0031.5034.00+20.20+157.81%429312.05%
PCLN180126C019275002018-01-23 12:46PM EST1,927.5026.3029.3033.10+14.50+122.88%172715.13%
PCLN180126C019300002018-01-23 1:43PM EST1,930.0029.0027.1029.80+19.30+198.97%12913212.64%
PCLN180126C019325002018-01-23 1:53PM EST1,932.5029.0027.3030.90+20.24+231.05%803918.20%
PCLN180126C019350002018-01-23 1:38PM EST1,935.0025.0025.0028.10+16.70+201.20%897316.76%
PCLN180126C019375002018-01-23 1:40PM EST1,937.5023.0021.6024.90+16.00+228.57%213914.71%
PCLN180126C019400002018-01-23 1:50PM EST1,940.0023.0022.3023.00+16.20+238.24%21919114.62%
PCLN180126C019425002018-01-23 12:18PM EST1,942.5016.5020.0022.70+10.50+175.00%973116.66%
PCLN180126C019450002018-01-23 1:47PM EST1,945.0019.0019.1020.30+13.20+227.59%41212515.66%
PCLN180126C019475002018-01-23 1:29PM EST1,947.5016.0015.9018.80+9.96+164.90%394515.79%
PCLN180126C019500002018-01-23 1:48PM EST1,950.0016.5016.2016.90+11.80+251.06%20940015.32%
PCLN180126C019525002018-01-23 1:44PM EST1,952.5014.8813.4015.70+10.38+230.67%18615.63%
PCLN180126C019550002018-01-23 1:48PM EST1,955.0013.5013.3015.70+9.70+255.26%314717.32%
PCLN180126C019575002018-01-23 1:14PM EST1,957.5010.4510.8013.30+3.35+47.18%81715.96%
PCLN180126C019600002018-01-23 1:52PM EST1,960.0011.8510.9012.60+8.05+211.84%2307616.60%
PCLN180126C019625002018-01-23 1:48PM EST1,962.5010.909.2011.10+7.40+211.43%331816.16%
PCLN180126C019650002018-01-23 1:46PM EST1,965.009.209.6010.60+6.56+248.48%852116.87%
PCLN180126C019675002018-01-22 3:01PM EST1,967.502.867.809.800.00-6817.13%
PCLN180126C019700002018-01-23 1:46PM EST1,970.007.587.508.20+5.13+209.39%1094616.28%
PCLN180126C019725002018-01-23 10:34AM EST1,972.503.986.708.20+1.68+73.04%31517.42%
PCLN180126C019750002018-01-23 1:44PM EST1,975.006.564.907.00+4.36+198.18%816816.90%
PCLN180126C019775002018-01-23 12:59PM EST1,977.504.504.106.40+0.06+1.35%16317.10%
PCLN180126C019800002018-01-23 1:44PM EST1,980.004.903.405.50+3.05+164.86%6215116.79%
PCLN180126C019825002018-01-23 11:32AM EST1,982.504.102.905.00+0.01+0.24%351216.97%
PCLN180126C019850002018-01-23 12:52PM EST1,985.003.043.104.50-3.24-51.59%41617.09%
PCLN180126C019875002018-01-23 10:38AM EST1,987.502.501.704.30-0.74-22.84%6217.64%
PCLN180126C019900002018-01-23 1:39PM EST1,990.003.371.903.50+1.97+140.71%943917.08%
PCLN180126C019925002018-01-23 1:41PM EST1,992.502.131.403.600.00-9118.08%
PCLN180126C019950002018-01-23 1:24PM EST1,995.002.031.252.90+0.93+84.55%193117.52%
PCLN180126C019975002018-01-23 10:56AM EST1,997.502.050.852.60-1.21-37.12%12717.65%
PCLN180126C020050002018-01-23 1:41PM EST2,005.001.300.802.00-0.65-33.33%19918.38%
PCLN180126C020075002018-01-23 10:13AM EST2,007.501.400.652.05-0.30-17.65%272819.20%
PCLN180126C020100002018-01-23 11:31AM EST2,010.001.770.301.70+0.67+60.91%211418.92%
PCLN180126C020125002018-01-19 11:53PM EST2,012.503.300.003.900.00-101024.92%
PCLN180126C020150002018-01-22 2:22PM EST2,015.000.640.051.500.00-3519.61%
PCLN180126C020200002018-01-23 11:31AM EST2,020.001.300.001.25-0.78-37.50%11420.00%
PCLN180126C020250002018-01-22 9:57AM EST2,025.001.000.001.050.00-3820.42%
PCLN180126C020300002018-01-22 1:50PM EST2,030.000.500.000.900.00-41520.91%
PCLN180126C020325002018-01-19 11:53PM EST2,032.505.200.003.500.00-2229.77%
PCLN180126C020350002018-01-19 11:53PM EST2,035.003.100.003.300.00-11129.96%
PCLN180126C020400002018-01-22 1:24PM EST2,040.000.450.000.700.00-3522.07%
PCLN180126C020425002018-01-23 1:39PM EST2,042.500.500.000.50-3.70-88.10%310321.30%
PCLN180126C020475002018-01-19 11:53PM EST2,047.501.900.052.700.00-1131.60%
PCLN180126C020500002018-01-22 3:47PM EST2,050.000.500.000.600.00-10410623.54%
PCLN180126C020525002018-01-19 11:53PM EST2,052.502.000.002.600.00-4432.56%
PCLN180126C020550002018-01-23 1:41PM EST2,055.000.440.000.550.00-252024.21%
PCLN180126C020625002018-01-23 1:41PM EST2,062.500.450.000.500.00-1125.32%
PCLN180126C020650002018-01-23 1:41PM EST2,065.000.450.000.500.00-92025.81%
PCLN180126C020675002018-01-23 1:41PM EST2,067.500.350.000.450.00-3325.86%
PCLN180126C020700002018-01-19 11:53PM EST2,070.000.500.003.000.00-5038.17%
PCLN180126C020750002018-01-19 11:53PM EST2,075.000.650.001.500.00-5033.77%
PCLN180126C020875002018-01-19 11:53PM EST2,087.500.690.052.850.00-8041.92%
PCLN180126C020900002018-01-23 1:41PM EST2,090.000.500.000.450.00-464430.13%
PCLN180126C020950002018-01-12 11:52PM EST2,095.001.100.401.850.00-10039.77%
PCLN180126C021000002018-01-22 10:34AM EST2,100.000.500.000.400.00-282731.45%
PCLN180126C021075002018-01-19 11:53PM EST2,107.500.500.001.950.00-11142.97%
PCLN180126C021200002018-01-19 11:53PM EST2,120.000.500.001.850.00-1045.20%
PCLN180126C021375002018-01-19 11:53PM EST2,137.501.000.001.800.00-121248.63%
PCLN180126C021500002018-01-19 2:33PM EST2,150.000.500.001.45-0.80-61.54%111049.22%
PCLN180126C021525002018-01-19 11:53PM EST2,152.501.350.001.400.00-111149.40%
PCLN180126C021600002018-01-23 1:22PM EST2,160.000.100.050.15-0.25-71.43%141137.21%
PCLN180126C021700002018-01-19 11:53PM EST2,170.000.350.001.350.00-105052.49%
PCLN180126C021800002018-01-19 11:53PM EST2,180.000.650.001.550.00-303055.73%
PCLN180126C021900002018-01-19 11:53PM EST2,190.000.850.001.600.00-322951.81%
PCLN180126C022000002018-01-19 11:53PM EST2,200.000.250.051.000.00-142250.44%
PCLN180126C022500002018-01-23 1:41PM EST2,250.000.050.000.050.00-34645.51%
PCLN180126C022700002018-01-23 1:41PM EST2,270.000.050.000.050.00-2648.05%
PCLN180126C023000002018-01-23 1:41PM EST2,300.000.050.000.050.00-19419151.95%
PCLN180126C023500002018-01-23 1:41PM EST2,350.000.050.000.050.00-838354.88%
PCLN180126C024000002018-01-23 1:41PM EST2,400.000.050.000.300.00-1171.00%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN180126P014300002018-01-16 2:53PM EST1,430.000.330.000.600.00-15115.63%
PCLN180126P014400002018-01-22 10:01AM EST1,440.000.050.000.300.00-1011105.47%
PCLN180126P014500002018-01-22 10:11AM EST1,450.000.050.000.300.00-1116103.32%
PCLN180126P014600002018-01-22 10:21AM EST1,460.000.050.000.300.00-22101.17%
PCLN180126P014800002018-01-22 10:32AM EST1,480.000.050.000.050.00-112482.81%
PCLN180126P014900002018-01-19 11:56PM EST1,490.000.050.050.950.00-30108.01%
PCLN180126P015000002018-01-22 2:56PM EST1,500.000.050.000.100.00-517283.79%
PCLN180126P015100002018-01-22 1:47PM EST1,510.000.050.000.300.00-121790.53%
PCLN180126P015150002018-01-04 3:36PM EST1,515.000.480.002.300.00-18113.89%
PCLN180126P015200002018-01-10 3:49PM EST1,520.002.110.003.300.00-22118.80%
PCLN180126P015250002018-01-10 3:49PM EST1,525.002.110.003.300.00-22117.46%
PCLN180126P015300002018-01-03 10:18AM EST1,530.001.370.001.600.00-41104.69%
PCLN180126P015350002018-01-12 9:30AM EST1,535.009.910.004.00+8.67+699.19%23118.34%
PCLN180126P015400002018-01-03 11:52AM EST1,540.001.060.002.600.00-101109.45%
PCLN180126P015450002018-01-22 2:58PM EST1,545.000.050.000.050.00-1371.09%
PCLN180126P015500002018-01-23 1:32PM EST1,550.000.050.000.050.00-1426269.92%
PCLN180126P015550002017-12-15 11:56PM EST1,555.005.501.604.500.00-11121.35%
PCLN180126P015700002018-01-16 9:35AM EST1,570.004.580.001.100.00-8890.41%
PCLN180126P015800002018-01-04 1:21PM EST1,580.000.600.001.450.00-1191.33%
PCLN180126P015850002017-12-08 11:55PM EST1,585.006.105.608.900.00-10134.54%
PCLN180126P015900002017-12-28 11:25AM EST1,590.000.852.054.700.00-11113.54%
PCLN180126P016000002018-01-23 1:36PM EST1,600.000.050.050.10-1.59-96.95%31367.19%
PCLN180126P016100002018-01-23 12:56PM EST1,610.000.050.050.10-0.84-94.38%1565.33%
PCLN180126P016150002018-01-05 11:48PM EST1,615.000.770.451.700.00-6387.87%
PCLN180126P016250002018-01-04 2:21PM EST1,625.001.270.551.550.00-6885.11%
PCLN180126P016300002018-01-11 2:39PM EST1,630.000.500.001.100.00-101176.68%
PCLN180126P016350002018-01-09 1:57PM EST1,635.000.600.001.550.00-202679.15%
PCLN180126P016400002018-01-23 1:05PM EST1,640.000.100.000.30-0.15-60.00%11063.92%
PCLN180126P016450002018-01-05 12:31PM EST1,645.001.330.051.60-0.62-31.79%310777.49%
PCLN180126P016500002018-01-23 12:17PM EST1,650.000.050.000.30-0.12-70.59%315061.91%
PCLN180126P016550002018-01-03 9:32AM EST1,655.002.350.701.900.00-210680.46%
PCLN180126P016600002018-01-03 1:06PM EST1,660.002.530.151.650.00-610574.90%
PCLN180126P016650002018-01-03 10:38AM EST1,665.002.970.702.150.00-71579.14%
PCLN180126P016700002018-01-05 11:19AM EST1,670.001.500.652.35-1.37-47.74%1478.55%
PCLN180126P016750002018-01-08 12:34PM EST1,675.001.150.001.100.00-7866.58%
PCLN180126P016800002018-01-12 12:11PM EST1,680.000.330.000.95-1.72-83.90%1364.21%
PCLN180126P016850002018-01-08 10:06AM EST1,685.001.550.001.000.00-1863.53%
PCLN180126P016875002018-01-12 11:54AM EST1,687.500.600.001.00-10.10-94.39%3162.99%
PCLN180126P016900002018-01-12 1:55PM EST1,690.000.620.001.00-0.08-11.43%51362.43%
PCLN180126P016950002018-01-19 3:38PM EST1,695.000.300.001.55-0.42-58.33%11265.21%
PCLN180126P016975002018-01-19 3:38PM EST1,697.500.300.001.55-6.20-95.38%2464.62%
PCLN180126P017000002018-01-23 1:28PM EST1,700.000.050.000.10-0.20-80.00%611349.90%
PCLN180126P017050002018-01-09 2:16PM EST1,705.001.500.101.850.00-31865.11%
PCLN180126P017075002017-12-15 11:56PM EST1,707.5018.8616.6019.000.00-11124.04%
PCLN180126P017100002018-01-03 11:27AM EST1,710.005.220.703.400.00-14872.42%
PCLN180126P017125002018-01-09 3:52PM EST1,712.501.670.002.150.00-31864.31%
PCLN180126P017150002018-01-05 2:12PM EST1,715.003.271.603.70-8.84-73.00%1274.67%
PCLN180126P017175002018-01-11 10:23AM EST1,717.501.300.101.800.00-1061.90%
PCLN180126P017200002018-01-22 12:58PM EST1,720.000.050.050.350.00-164953.27%
PCLN180126P017250002018-01-09 1:52PM EST1,725.001.900.102.950.00-61065.00%
PCLN180126P017275002018-01-11 10:57AM EST1,727.501.400.151.450.00-5958.01%
PCLN180126P017300002018-01-12 2:06PM EST1,730.001.080.001.45-0.09-7.69%151956.59%
PCLN180126P017325002018-01-05 11:48PM EST1,732.5012.102.355.100.00-1175.10%
PCLN180126P017350002018-01-09 3:52PM EST1,735.002.190.002.500.00-32360.43%
PCLN180126P017375002018-01-05 11:48PM EST1,737.5011.502.705.800.00-1175.87%
PCLN180126P017400002018-01-23 1:11PM EST1,740.000.050.050.10-0.10-66.67%59842.48%
PCLN180126P017425002017-12-29 11:44PM EST1,742.5022.6529.0033.300.00-100137.14%
PCLN180126P017450002018-01-10 3:42PM EST1,745.002.150.251.500.00-102354.74%
PCLN180126P017475002018-01-11 3:06PM EST1,747.501.360.002.700.00-2458.14%
PCLN180126P017500002018-01-23 9:34AM EST1,750.001.280.050.40+0.55+75.34%12347.83%
PCLN180126P017525002018-01-05 10:06AM EST1,752.508.424.107.40-22.76-73.00%1376.92%
PCLN180126P017550002018-01-12 11:15AM EST1,755.001.000.103.40-5.80-85.29%1458.98%
PCLN180126P017575002018-01-22 9:48AM EST1,757.500.400.000.450.00-131346.97%
PCLN180126P017600002018-01-16 2:13PM EST1,760.000.950.002.750.00-11055.26%
PCLN180126P017650002018-01-08 12:14PM EST1,765.004.200.003.300.00-7355.84%
PCLN180126P017675002018-01-05 11:48PM EST1,767.5012.106.809.700.00-4479.74%
PCLN180126P017700002018-01-23 9:30AM EST1,770.000.700.000.45+0.05+7.69%121444.29%
PCLN180126P017725002018-01-10 1:35PM EST1,772.503.900.703.800.00-11357.28%
PCLN180126P017750002018-01-22 11:40AM EST1,775.000.400.050.450.00-12043.21%
PCLN180126P017775002018-01-16 12:43PM EST1,777.501.180.002.900.00-2351.45%
PCLN180126P017800002018-01-19 3:19PM EST1,780.000.770.052.00+0.15+24.19%113254.02%
PCLN180126P017825002018-01-17 10:16AM EST1,782.501.090.002.850.00-62250.05%
PCLN180126P017850002018-01-19 10:52AM EST1,785.001.300.002.95-0.06-4.41%2457.16%
PCLN180126P017875002018-01-18 12:57PM EST1,787.500.660.002.950.00-51056.48%
PCLN180126P017900002018-01-22 9:46AM EST1,790.000.700.000.350.00-234238.62%
PCLN180126P017925002018-01-19 2:23PM EST1,792.501.180.002.95-17.42-93.66%17355.10%
PCLN180126P017950002018-01-22 10:09AM EST1,795.000.640.000.400.00-11238.26%
PCLN180126P017975002018-01-19 2:15PM EST1,797.501.280.003.30-10.42-89.06%5155.11%
PCLN180126P018000002018-01-23 10:28AM EST1,800.000.950.050.40+0.65+216.67%412037.21%
PCLN180126P018025002018-01-19 3:41PM EST1,802.501.350.152.65-21.35-94.05%6351.12%
PCLN180126P018050002018-01-23 10:28AM EST1,805.001.000.000.40-0.55-35.48%32036.13%
PCLN180126P018075002018-01-17 10:09AM EST1,807.501.690.153.400.00-61452.67%
PCLN180126P018100002018-01-22 11:01AM EST1,810.000.650.000.400.00-44435.08%
PCLN180126P018125002018-01-19 10:40AM EST1,812.501.520.003.70+0.42+38.18%5452.31%
PCLN180126P018150002018-01-22 2:22PM EST1,815.000.160.001.300.00-31141.27%
PCLN180126P018175002018-01-23 12:21PM EST1,817.500.150.000.25-0.25-62.50%63831.37%
PCLN180126P018200002018-01-23 10:26AM EST1,820.000.300.000.40-0.10-25.00%259132.96%
PCLN180126P018225002018-01-19 11:56PM EST1,822.501.751.153.300.00-1248.08%
PCLN180126P018250002018-01-23 9:30AM EST1,825.000.800.000.55+0.34+73.91%26733.46%
PCLN180126P018275002018-01-19 1:09PM EST1,827.502.801.404.30-9.42-77.09%2149.88%
PCLN180126P018300002018-01-23 11:58AM EST1,830.000.300.000.45-0.35-53.85%973031.37%
PCLN180126P018325002018-01-19 3:12PM EST1,832.502.321.654.70+0.35+17.77%213649.56%
PCLN180126P018350002018-01-23 9:51AM EST1,835.000.570.000.45-0.13-18.57%12830.27%
PCLN180126P018375002018-01-19 3:57PM EST1,837.503.662.104.50+0.06+1.67%2747.49%
PCLN180126P018400002018-01-23 12:57PM EST1,840.000.300.100.30-0.59-66.29%134427.49%
PCLN180126P018425002018-01-19 11:56PM EST1,842.502.952.455.000.00-122747.35%
PCLN180126P018450002018-01-19 3:07PM EST1,845.003.373.204.20+0.17+5.31%313944.39%
PCLN180126P018475002018-01-19 11:00AM EST1,847.504.943.105.40+0.64+14.88%51346.85%
PCLN180126P018500002018-01-23 12:43PM EST1,850.000.200.100.30-1.15-85.19%1817925.42%
PCLN180126P018525002018-01-22 10:36AM EST1,852.501.980.000.450.00-1826.47%
PCLN180126P018550002018-01-23 12:46PM EST1,855.000.260.000.50-1.19-82.07%216626.37%
PCLN180126P018575002018-01-22 11:24AM EST1,857.502.200.000.550.00-12226.22%
PCLN180126P018600002018-01-23 1:39PM EST1,860.000.350.000.55-1.45-80.56%1713125.66%
PCLN180126P018625002018-01-23 10:17AM EST1,862.501.100.000.65-1.09-49.77%23925.83%
PCLN180126P018650002018-01-23 1:48PM EST1,865.000.350.000.70-1.85-84.09%136325.59%
PCLN180126P018700002018-01-23 1:52PM EST1,870.000.430.000.85-2.32-84.36%6316425.31%
PCLN180126P018725002018-01-23 9:53AM EST1,872.501.600.000.95-1.70-51.52%22025.24%
PCLN180126P018750002018-01-23 11:38AM EST1,875.001.090.551.00-2.26-67.46%2018224.89%
PCLN180126P018775002018-01-23 11:12AM EST1,877.501.140.001.15-2.73-70.54%699024.98%
PCLN180126P018800002018-01-23 11:17AM EST1,880.001.150.601.15-3.05-72.62%9130424.34%
PCLN180126P018825002018-01-23 12:57PM EST1,882.501.000.001.10-6.70-87.01%121423.49%
PCLN180126P018850002018-01-23 12:05PM EST1,885.001.300.051.35-4.10-75.93%493123.90%
PCLN180126P018875002018-01-23 11:12AM EST1,887.501.700.151.45-3.83-69.26%678723.63%
PCLN180126P018900002018-01-23 1:20PM EST1,890.001.200.951.20-4.50-78.95%11323922.00%
PCLN180126P018925002018-01-23 12:43PM EST1,892.501.500.101.55-7.10-82.56%261322.65%
PCLN180126P018950002018-01-23 11:45AM EST1,895.002.300.501.35-4.80-67.61%604321.27%
PCLN180126P018975002018-01-23 12:02PM EST1,897.502.150.701.80-5.85-73.12%153722.11%
PCLN180126P019000002018-01-23 1:48PM EST1,900.001.621.201.85-7.38-82.00%33836521.56%
PCLN180126P019025002018-01-23 11:06AM EST1,902.503.000.852.20-6.90-69.70%51621.85%
PCLN180126P019050002018-01-23 1:52PM EST1,905.001.900.852.30-8.91-82.42%1069121.38%
PCLN180126P019075002018-01-23 12:54PM EST1,907.502.740.552.55-9.64-77.87%311921.27%
PCLN180126P019100002018-01-23 12:48PM EST1,910.002.971.752.80-9.08-75.35%1708821.11%
PCLN180126P019125002018-01-23 12:48PM EST1,912.503.321.302.90-10.88-76.62%607220.56%
PCLN180126P019150002018-01-23 1:10PM EST1,915.003.502.903.40-13.45-79.35%388820.84%
PCLN180126P019175002018-01-23 12:42PM EST1,917.504.603.304.00-11.90-72.12%642221.20%
PCLN180126P019200002018-01-23 1:51PM EST1,920.003.833.103.90-13.57-77.99%17610620.16%
PCLN180126P019225002018-01-23 12:25PM EST1,922.506.704.004.80-11.20-62.57%142720.92%
PCLN180126P019250002018-01-23 1:44PM EST1,925.005.003.604.90-16.00-76.19%252920.19%
PCLN180126P019275002018-01-23 10:59AM EST1,927.508.914.806.10-12.29-57.97%121021.22%
PCLN180126P019300002018-01-23 1:48PM EST1,930.006.295.006.10-17.11-73.12%998120.26%
PCLN180126P019325002018-01-23 11:46AM EST1,932.509.705.607.30-27.24-73.74%41421.06%
PCLN180126P019350002018-01-23 1:19PM EST1,935.009.407.208.00-26.85-74.07%612221.03%
PCLN180126P019375002018-01-23 11:18AM EST1,937.5011.507.008.60-31.30-73.13%13320.79%
PCLN180126P019400002018-01-23 1:48PM EST1,940.009.028.809.50-19.78-68.68%895620.89%
PCLN180126P019425002018-01-23 12:54PM EST1,942.5012.679.5011.20-18.93-59.91%5221.96%
PCLN180126P019450002018-01-23 1:27PM EST1,945.0012.8510.7011.50-18.80-59.40%122521.13%
PCLN180126P019500002018-01-23 1:50PM EST1,950.0012.8011.3013.10-23.20-64.44%954220.58%
PCLN180126P019550002018-01-23 1:27PM EST1,955.0017.8014.7016.80-32.20-64.40%1722.34%
PCLN180126P019600002018-01-23 12:47PM EST1,960.0021.8015.8017.60-34.70-61.42%4720.26%
PCLN180126P019700002018-01-19 11:56PM EST1,970.0041.8062.5067.700.00-2171.83%
PCLN180126P019800002018-01-23 11:02AM EST1,980.0040.0031.0034.70-28.00-41.18%31226.71%
PCLN180126P019900002018-01-22 10:47AM EST1,990.0070.2038.8042.800.00-1528.38%
PCLN180126P020000002018-01-23 10:48AM EST2,000.0060.0046.9051.10-25.00-29.41%31529.76%
PCLN180126P020300002018-01-19 11:56PM EST2,030.0087.90118.60128.500.00-1199.24%