U.S. Markets close in 3 hrs 50 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

The Priceline Group Inc. (PCLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,806.995-3.005 (-0.166%)
As of 12:09PM 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 EDT1,470.00546.80558.00563.000.00-10488.90%
PCLN170825C015000002017-08-17 12:20PM EDT1,500.00325.02308.50313.500.00-3497.29%
PCLN170825C016000002017-08-18 11:58PM EDT1,600.00206.50208.50213.500.00-3069.15%
PCLN170825C016400002017-07-21 11:51PM EDT1,640.00340.00357.50362.500.00-11335.77%
PCLN170825C016600002017-08-11 5:08PM EDT1,660.00193.50194.50199.500.00-10133.59%
PCLN170825C016900002017-08-11 5:08PM EDT1,690.00337.00165.00170.000.00-11120.31%
PCLN170825C017000002017-08-18 2:29PM EDT1,700.00114.25109.50114.50-5.55-4.63%1549.23%
PCLN170825C017200002017-08-18 11:58PM EDT1,720.0096.0089.1093.10+3.00+3.23%32039.80%
PCLN170825C017300002017-08-18 9:49AM EDT1,730.0082.0980.5085.50-192.91-70.15%1241.18%
PCLN170825C017575002017-08-18 11:58PM EDT1,757.5097.7055.0059.500.00-2033.75%
PCLN170825C017650002017-08-18 11:58PM EDT1,765.0057.2048.9053.000.00-1032.33%
PCLN170825C017700002017-08-21 11:16AM EDT1,770.0048.8042.4045.40+3.80+8.44%4526.54%
PCLN170825C017800002017-08-21 11:30AM EDT1,780.0036.9033.6035.90-2.20-5.63%3223.29%
PCLN170825C017850002017-08-21 11:51AM EDT1,785.0031.2032.8036.50-3.00-8.77%2028.51%
PCLN170825C017900002017-08-21 9:38AM EDT1,790.0029.0825.8027.80-2.71-8.52%3121.49%
PCLN170825C017950002017-08-18 11:58PM EDT1,795.0026.9126.1029.000.00-2026.75%
PCLN170825C017975002017-08-18 11:58PM EDT1,797.5025.8524.4027.400.00-1026.54%
PCLN170825C018000002017-08-21 11:50AM EDT1,800.0022.0019.8021.30-3.13-12.46%356820.88%
PCLN170825C018025002017-08-18 11:58PM EDT1,802.5023.0021.2024.000.00-2125.72%
PCLN170825C018050002017-08-21 11:51AM EDT1,805.0017.2716.8018.20-2.83-14.08%34420.38%
PCLN170825C018075002017-08-21 9:51AM EDT1,807.5021.0015.0016.40+2.00+10.53%7319.73%
PCLN170825C018100002017-08-21 11:47AM EDT1,810.0016.9514.4015.20-0.85-4.78%1173019.73%
PCLN170825C018125002017-08-21 11:43AM EDT1,812.5016.0013.0014.20-0.81-4.82%652219.89%
PCLN170825C018150002017-08-21 11:52AM EDT1,815.0012.0011.3012.20-3.40-22.08%21723618.78%
PCLN170825C018175002017-08-21 11:26AM EDT1,817.5011.0911.0012.30-3.31-22.99%14420.14%
PCLN170825C018200002017-08-21 11:53AM EDT1,820.009.509.2010.10-3.50-26.92%10310218.61%
PCLN170825C018225002017-08-21 10:22AM EDT1,822.508.968.209.30-2.14-19.28%111118.72%
PCLN170825C018250002017-08-21 11:49AM EDT1,825.009.028.309.10-1.48-14.10%166819.54%
PCLN170825C018275002017-08-21 11:30AM EDT1,827.507.606.708.20-1.70-18.28%81119.40%
PCLN170825C018300002017-08-21 11:54AM EDT1,830.006.195.806.50-3.01-32.72%4010418.06%
PCLN170825C018325002017-08-21 10:46AM EDT1,832.507.655.006.00-8.35-52.19%41718.28%
PCLN170825C018350002017-08-21 11:12AM EDT1,835.006.645.005.60-0.56-7.78%232818.60%
PCLN170825C018375002017-08-21 11:24AM EDT1,837.504.704.105.80-2.60-35.62%12319.79%
PCLN170825C018400002017-08-21 11:45AM EDT1,840.005.004.004.50-0.60-10.71%13312818.58%
PCLN170825C018425002017-08-21 11:10AM EDT1,842.504.313.103.80-1.14-20.92%191618.18%
PCLN170825C018450002017-08-21 11:51AM EDT1,845.003.042.753.30-1.31-30.11%193118.04%
PCLN170825C018475002017-08-21 9:49AM EDT1,847.504.502.353.00-0.80-15.09%31318.20%
PCLN170825C018500002017-08-21 11:51AM EDT1,850.002.372.052.65-1.33-35.95%9920218.20%
PCLN170825C018525002017-08-21 9:56AM EDT1,852.503.201.752.55-1.62-33.61%2618.69%
PCLN170825C018550002017-08-21 11:44AM EDT1,855.002.421.802.05-0.77-24.14%479518.19%
PCLN170825C018575002017-08-21 10:43AM EDT1,857.502.101.251.85-0.56-21.05%111918.34%
PCLN170825C018600002017-08-21 11:45AM EDT1,860.001.671.251.55-0.43-20.48%11715818.13%
PCLN170825C018625002017-08-21 9:42AM EDT1,862.501.661.051.55-1.09-39.64%12818.76%
PCLN170825C018650002017-08-21 11:20AM EDT1,865.001.101.001.20-0.90-45.00%523818.23%
PCLN170825C018675002017-08-21 10:17AM EDT1,867.501.000.601.15-0.85-45.95%82918.64%
PCLN170825C018700002017-08-21 11:05AM EDT1,870.001.090.551.00-0.21-16.15%23919018.65%
PCLN170825C018725002017-08-21 11:43AM EDT1,872.500.950.400.85-4.85-83.62%163418.58%
PCLN170825C018750002017-08-21 11:49AM EDT1,875.000.700.350.75-0.60-46.15%3112518.65%
PCLN170825C018775002017-08-21 9:54AM EDT1,877.500.900.300.65-1.90-67.86%34618.68%
PCLN170825C018800002017-08-21 11:52AM EDT1,880.000.400.250.65-0.55-57.89%2321519.20%
PCLN170825C018825002017-08-21 9:40AM EDT1,882.500.820.150.55-0.78-48.75%21819.14%
PCLN170825C018850002017-08-21 11:27AM EDT1,885.000.450.100.50-0.40-47.06%43919.32%
PCLN170825C018875002017-08-18 10:35AM EDT1,887.501.130.051.55-1.62-58.91%51024.74%
PCLN170825C018900002017-08-21 11:11AM EDT1,890.000.380.101.20-0.50-56.82%106123.96%
PCLN170825C018925002017-08-21 9:42AM EDT1,892.500.710.100.60+0.09+14.52%31421.47%
PCLN170825C018950002017-08-18 1:45PM EDT1,895.000.450.001.20-0.83-64.84%53925.06%
PCLN170825C018975002017-08-18 11:58PM EDT1,897.500.530.200.850.00-3023.93%
PCLN170825C019000002017-08-21 10:13AM EDT1,900.000.300.100.30-0.10-25.00%113620.56%
PCLN170825C019050002017-08-21 10:51AM EDT1,905.000.210.000.55-1.79-89.50%174223.61%
PCLN170825C019075002017-08-18 11:58PM EDT1,907.502.000.001.050.00-13427.05%
PCLN170825C019100002017-08-21 10:38AM EDT1,910.000.050.000.40-0.67-93.06%14023.37%
PCLN170825C019125002017-08-17 10:21AM EDT1,912.501.340.000.800.00-11626.72%
PCLN170825C019150002017-08-18 1:09PM EDT1,915.000.620.000.70-0.38-38.00%24626.59%
PCLN170825C019175002017-08-11 5:08PM EDT1,917.5018.843.707.800.00-2247.97%
PCLN170825C019200002017-08-21 10:00AM EDT1,920.000.150.000.25-0.28-65.12%17023.54%
PCLN170825C019225002017-08-11 5:08PM EDT1,922.505.002.907.000.00-1147.70%
PCLN170825C019250002017-08-18 12:02PM EDT1,925.000.580.001.05+0.08+16.00%21630.66%
PCLN170825C019300002017-08-18 1:46PM EDT1,930.000.390.001.05+0.02+5.41%42231.68%
PCLN170825C019325002017-08-18 11:58PM EDT1,932.500.600.001.050.00-6932.19%
PCLN170825C019350002017-08-18 10:12AM EDT1,935.000.750.001.00-2.65-77.94%23132.40%
PCLN170825C019375002017-08-18 11:58PM EDT1,937.501.000.001.000.00-1632.90%
PCLN170825C019400002017-08-18 3:20PM EDT1,940.000.170.001.00-0.38-69.09%21533.39%
PCLN170825C019450002017-08-09 11:50AM EDT1,945.007.720.104.500.00-202047.47%
PCLN170825C019500002017-08-18 12:50PM EDT1,950.000.150.001.00-0.19-55.88%12435.35%
PCLN170825C019525002017-08-17 10:23AM EDT1,952.500.520.001.000.00-2335.84%
PCLN170825C019550002017-08-17 3:46PM EDT1,955.000.290.001.000.00-51036.32%
PCLN170825C019600002017-08-14 10:48AM EDT1,960.000.800.001.000.00-5637.28%
PCLN170825C019625002017-08-09 10:35AM EDT1,962.505.700.004.200.00-1150.77%
PCLN170825C019700002017-08-18 11:45AM EDT1,970.000.200.001.00-1.55-88.57%44039.19%
PCLN170825C019750002017-08-11 5:08PM EDT1,975.0095.370.004.400.00-1254.27%
PCLN170825C019800002017-08-17 10:17AM EDT1,980.000.050.001.000.00-1341.08%
PCLN170825C019825002017-07-25 1:53PM EDT1,982.5082.0078.0083.000.00-11172.73%
PCLN170825C019900002017-08-14 9:54AM EDT1,990.000.720.001.000.00-1342.93%
PCLN170825C019950002017-07-26 9:48AM EDT1,995.0081.0071.0076.000.00-10168.29%
PCLN170825C019975002017-07-28 11:58PM EDT1,997.5059.7368.2074.000.00-11166.07%
PCLN170825C020000002017-08-21 10:13AM EDT2,000.000.050.000.05-0.29-85.29%17930.86%
PCLN170825C020025002017-08-11 5:08PM EDT2,002.502.000.004.300.00-1151.86%
PCLN170825C020050002017-08-18 11:56AM EDT2,005.000.050.051.00-1.75-97.22%7345.68%
PCLN170825C020100002017-08-09 11:39AM EDT2,010.002.210.004.400.00-101253.60%
PCLN170825C020200002017-08-14 3:35PM EDT2,020.000.400.001.000.00-16348.38%
PCLN170825C020225002017-08-09 10:05AM EDT2,022.502.200.002.500.00-1250.65%
PCLN170825C020300002017-08-09 12:53PM EDT2,030.001.000.002.450.00-1451.83%
PCLN170825C020350002017-08-11 5:08PM EDT2,035.0059.800.003.300.00-9755.49%
PCLN170825C020375002017-08-16 3:44PM EDT2,037.500.090.001.000.00-33351.47%
PCLN170825C020400002017-08-15 10:33AM EDT2,040.001.170.001.050.00-1652.32%
PCLN170825C020425002017-08-11 5:08PM EDT2,042.5059.840.004.200.00-2259.42%
PCLN170825C020450002017-08-11 5:08PM EDT2,045.0053.500.003.300.00-1157.35%
PCLN170825C020475002017-08-11 5:08PM EDT2,047.5051.600.004.300.00-262460.64%
PCLN170825C020500002017-08-15 10:33AM EDT2,050.001.080.001.000.00-1953.65%
PCLN170825C020550002017-08-11 5:08PM EDT2,055.0049.120.004.300.00-6562.06%
PCLN170825C020600002017-08-11 9:30AM EDT2,060.000.530.003.80-0.23-30.26%22261.61%
PCLN170825C020650002017-08-08 1:50PM EDT2,065.0048.760.004.200.00-4563.66%
PCLN170825C020700002017-08-08 3:57PM EDT2,070.0041.050.000.350.00-313149.34%
PCLN170825C020725002017-08-11 5:08PM EDT2,072.502.950.004.200.00-1165.05%
PCLN170825C020750002017-08-08 11:44AM EDT2,075.0042.190.004.200.00-1265.52%
PCLN170825C020800002017-08-08 3:28PM EDT2,080.0038.000.004.200.00-41366.43%
PCLN170825C020850002017-08-11 5:08PM EDT2,085.0041.100.004.200.00-3367.35%
PCLN170825C020900002017-08-09 10:05AM EDT2,090.000.850.004.200.00-4868.26%
PCLN170825C020950002017-08-08 1:38PM EDT2,095.0037.100.004.200.00-8869.17%
PCLN170825C021000002017-08-09 10:25AM EDT2,100.001.290.004.200.00-21470.07%
PCLN170825C021025002017-08-18 9:41AM EDT2,102.500.200.001.00-0.40-66.67%6256.71%
PCLN170825C021075002017-08-11 5:08PM EDT2,107.5032.200.004.200.00-3371.41%
PCLN170825C021100002017-08-09 10:25AM EDT2,110.001.210.004.200.00-12171.86%
PCLN170825C021150002017-08-08 3:27PM EDT2,115.0026.520.004.200.00-1272.75%
PCLN170825C021200002017-08-09 10:10AM EDT2,120.001.500.004.200.00-61373.63%
PCLN170825C021250002017-08-11 5:08PM EDT2,125.0021.950.004.200.00-1174.51%
PCLN170825C021300002017-08-11 9:30AM EDT2,130.000.520.003.70-20.60-97.54%21573.78%
PCLN170825C021375002017-08-11 5:08PM EDT2,137.5019.600.004.200.00-2276.70%
PCLN170825C021400002017-08-14 9:41AM EDT2,140.002.250.000.950.00-1461.96%
PCLN170825C021425002017-08-11 5:08PM EDT2,142.500.930.004.200.00-5077.56%
PCLN170825C021450002017-08-16 2:51PM EDT2,145.001.010.001.000.00-1063.11%
PCLN170825C021475002017-08-11 5:08PM EDT2,147.501.170.004.200.00-7078.43%
PCLN170825C021500002017-08-18 12:09PM EDT2,150.000.080.000.15-1.10-93.22%15151.95%
PCLN170825C021525002017-08-11 5:08PM EDT2,152.5019.830.004.200.00-6379.30%
PCLN170825C021550002017-08-03 3:45PM EDT2,155.0011.439.8013.900.00-33114.98%
PCLN170825C021600002017-08-09 9:30AM EDT2,160.001.260.004.200.00-11880.58%
PCLN170825C021650002017-08-11 5:08PM EDT2,165.000.800.004.200.00-101281.42%
PCLN170825C021700002017-08-09 9:41AM EDT2,170.001.270.004.200.00-6782.28%
PCLN170825C021750002017-08-08 9:57AM EDT2,175.0010.540.004.200.00-1183.12%
PCLN170825C021800002017-08-09 9:41AM EDT2,180.001.180.004.200.00-61083.96%
PCLN170825C021825002017-08-11 5:08PM EDT2,182.5011.390.004.200.00-1184.38%
PCLN170825C021850002017-08-11 5:08PM EDT2,185.000.700.004.200.00-101084.79%
PCLN170825C021900002017-08-10 3:32PM EDT2,190.001.970.004.200.00-1685.62%
PCLN170825C022000002017-08-17 9:36AM EDT2,200.001.180.000.950.00-11570.63%
PCLN170825C022100002017-08-18 2:36PM EDT2,210.000.050.000.95-2.00-97.56%41272.02%
PCLN170825C022200002017-08-10 10:38AM EDT2,220.000.430.000.450.00-11667.43%
PCLN170825C022300002017-08-17 9:36AM EDT2,230.001.060.000.950.00-1474.80%
PCLN170825C022400002017-08-01 9:57AM EDT2,240.004.761.505.400.00-21102.11%
PCLN170825C022500002017-08-02 10:49AM EDT2,250.002.511.005.000.00-82101.26%
PCLN170825C022600002017-08-02 11:49AM EDT2,260.001.950.204.500.00-7298.74%
PCLN170825C022700002017-08-17 2:45PM EDT2,270.000.030.000.950.00-2380.27%
PCLN170825C022800002017-08-02 9:44AM EDT2,280.001.930.004.300.00-66100.46%
PCLN170825C022900002017-08-08 3:32PM EDT2,290.002.270.002.300.00-8592.93%
PCLN170825C023000002017-08-10 12:24PM EDT2,300.000.170.002.300.00-2894.38%
PCLN170825C023100002017-08-08 1:45PM EDT2,310.003.200.004.200.00-24104.70%
PCLN170825C023200002017-08-07 3:58PM EDT2,320.000.960.002.00-0.59-38.06%2395.39%
PCLN170825C023300002017-07-28 11:58PM EDT2,330.001.900.003.500.00-12104.76%
PCLN170825C023400002017-07-28 11:58PM EDT2,340.001.300.003.300.00-11105.31%
PCLN170825C023500002017-08-08 3:03PM EDT2,350.001.230.002.300.00-1313101.44%
PCLN170825C023600002017-07-28 11:58PM EDT2,360.001.150.002.950.00-11106.45%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCLN170825P014600002017-08-18 11:46PM EDT1,460.000.100.001.100.00-1079.20%
PCLN170825P015000002017-07-21 11:54PM EDT1,500.001.400.002.600.00-1179.54%
PCLN170825P015800002017-07-21 11:54PM EDT1,580.001.350.003.100.00-1162.06%
PCLN170825P015900002017-08-17 10:28AM EDT1,590.000.600.001.350.00-2552.12%
PCLN170825P016000002017-08-17 12:16PM EDT1,600.000.600.101.000.00-51553.06%
PCLN170825P016100002017-07-18 9:30AM EDT1,610.003.270.003.400.00-2255.65%
PCLN170825P016200002017-07-21 3:47PM EDT1,620.001.640.003.50-3.30-66.80%1153.47%
PCLN170825P016300002017-07-18 11:30AM EDT1,630.002.250.003.700.00-1451.53%
PCLN170825P016400002017-08-10 3:13PM EDT1,640.000.010.003.900.00-121857.57%
PCLN170825P016500002017-08-21 11:30AM EDT1,650.000.350.000.35-0.05-12.50%22435.33%
PCLN170825P016600002017-07-14 11:58PM EDT1,660.004.622.605.700.00-4252.76%
PCLN170825P016700002017-08-18 3:51PM EDT1,670.000.500.001.55-0.40-44.44%17640.02%
PCLN170825P016750002017-08-21 9:53AM EDT1,675.000.370.250.50-0.33-47.14%142831.84%
PCLN170825P016800002017-08-21 9:30AM EDT1,680.000.880.000.65-0.11-11.11%31532.08%
PCLN170825P016850002017-08-18 11:46PM EDT1,685.000.900.001.800.00-4437.45%
PCLN170825P016900002017-08-21 9:30AM EDT1,690.009.850.350.90+8.66+727.73%34031.60%
PCLN170825P016925002017-08-18 11:46PM EDT1,692.501.150.101.900.00-3335.96%
PCLN170825P016950002017-08-18 11:46PM EDT1,695.001.160.001.900.00-151535.32%
PCLN170825P017000002017-08-21 11:35AM EDT1,700.000.650.400.85-0.49-42.98%1211528.98%
PCLN170825P017075002017-08-18 11:46PM EDT1,707.502.020.302.150.00-101033.01%
PCLN170825P017100002017-08-21 9:37AM EDT1,710.000.700.500.95-0.90-56.25%214427.23%
PCLN170825P017125002017-08-21 9:38AM EDT1,712.501.000.501.05-1.15-53.49%201027.17%
PCLN170825P017150002017-08-21 10:04AM EDT1,715.001.000.551.10-1.16-53.70%20826.82%
PCLN170825P017200002017-08-21 11:25AM EDT1,720.001.000.651.20-0.89-47.09%533926.07%
PCLN170825P017225002017-08-21 9:54AM EDT1,722.501.000.701.25-0.10-9.09%40125.67%
PCLN170825P017275002017-08-21 9:59AM EDT1,727.501.050.851.35-0.90-46.15%171124.84%
PCLN170825P017300002017-08-21 9:54AM EDT1,730.001.140.901.45-0.88-43.56%1555324.60%
PCLN170825P017350002017-08-21 11:17AM EDT1,735.001.351.201.65-0.91-40.27%142924.03%
PCLN170825P017375002017-08-21 10:06AM EDT1,737.501.301.101.75-1.01-43.72%41723.71%
PCLN170825P017400002017-08-21 11:01AM EDT1,740.001.551.301.60-0.85-35.42%6216022.55%
PCLN170825P017450002017-08-21 11:40AM EDT1,745.001.751.651.95-2.15-55.13%33622.31%
PCLN170825P017475002017-08-18 11:46PM EDT1,747.501.752.454.100.00-9926.85%
PCLN170825P017500002017-08-21 11:01AM EDT1,750.002.001.802.35-1.07-34.85%10519022.02%
PCLN170825P017550002017-08-21 10:05AM EDT1,755.002.252.402.70-3.64-61.80%43521.44%
PCLN170825P017600002017-08-21 11:43AM EDT1,760.002.482.553.10-1.40-36.08%5111320.84%
PCLN170825P017625002017-08-21 10:40AM EDT1,762.503.152.703.60-3.31-51.24%11521.09%
PCLN170825P017650002017-08-21 10:19AM EDT1,765.003.522.953.50-1.18-25.11%1555120.09%
PCLN170825P017675002017-08-18 11:46PM EDT1,767.504.603.806.100.00-182123.87%
PCLN170825P017700002017-08-21 11:41AM EDT1,770.003.403.604.10-1.66-32.81%3514019.59%
PCLN170825P017725002017-08-21 10:46AM EDT1,772.503.753.705.00-1.84-32.92%31520.28%
PCLN170825P017750002017-08-21 11:47AM EDT1,775.004.203.904.60-1.90-31.15%1132018.74%
PCLN170825P017775002017-08-21 10:46AM EDT1,777.504.404.405.30-1.95-30.71%2918.97%
PCLN170825P017800002017-08-21 11:48AM EDT1,780.004.705.406.10-2.05-30.37%529719.26%
PCLN170825P017825002017-08-21 11:24AM EDT1,782.506.155.506.60-4.35-41.43%111819.03%
PCLN170825P017850002017-08-21 11:33AM EDT1,785.006.036.207.20-1.26-17.28%524418.87%
PCLN170825P017875002017-08-21 11:53AM EDT1,787.507.296.607.80+1.30+21.70%62718.66%
PCLN170825P017900002017-08-21 11:43AM EDT1,790.006.637.108.00-2.37-26.33%738817.85%
PCLN170825P017925002017-08-21 11:53AM EDT1,792.508.618.6010.90+4.71+120.77%25020.45%
PCLN170825P017950002017-08-21 11:21AM EDT1,795.008.888.309.50-2.12-19.27%308917.51%
PCLN170825P017975002017-08-21 9:31AM EDT1,797.5011.629.7010.80+0.62+5.64%11217.91%
PCLN170825P018000002017-08-21 11:52AM EDT1,800.0011.0010.1011.60-1.70-13.39%22123817.62%
PCLN170825P018025002017-08-21 9:57AM EDT1,802.509.9011.4012.70-3.51-26.17%2817.61%
PCLN170825P018050002017-08-21 11:05AM EDT1,805.0012.0012.0013.60-1.80-13.04%8631717.29%
PCLN170825P018075002017-08-21 10:29AM EDT1,807.5013.0013.7014.70+0.20+1.56%311517.12%
PCLN170825P018100002017-08-21 11:52AM EDT1,810.0015.1014.7016.20-0.90-5.62%4510317.35%
PCLN170825P018125002017-08-21 10:42AM EDT1,812.5014.9015.9017.40-2.34-13.57%486117.14%
PCLN170825P018150002017-08-21 11:43AM EDT1,815.0014.5017.5018.50-3.50-19.44%25932916.72%
PCLN170825P018175002017-08-21 10:19AM EDT1,817.5018.5018.4019.40+2.30+14.20%24215.96%
PCLN170825P018200002017-08-21 11:52AM EDT1,820.0021.0020.0021.40+0.30+1.45%568816.47%
PCLN170825P018225002017-08-21 11:01AM EDT1,822.5019.8021.0023.30-2.70-12.00%12416.79%
PCLN170825P018250002017-08-21 11:02AM EDT1,825.0021.7921.6023.40-2.94-11.89%2434314.59%
PCLN170825P018275002017-08-21 10:38AM EDT1,827.5024.6024.3026.50-0.65-2.57%105916.39%
PCLN170825P018300002017-08-21 11:33AM EDT1,830.0023.8826.3028.20-4.22-15.02%415916.19%
PCLN170825P018325002017-08-21 11:15AM EDT1,832.5025.3927.0029.60-5.11-16.75%13415.39%
PCLN170825P018350002017-08-18 11:46PM EDT1,835.0029.5629.1032.300.00-215116.57%
PCLN170825P018375002017-08-18 1:58PM EDT1,837.5033.9530.9034.20+1.75+5.43%55416.40%
PCLN170825P018400002017-08-21 9:45AM EDT1,840.0029.6233.1036.30-4.53-13.27%111816.49%
PCLN170825P018425002017-08-18 9:50AM EDT1,842.5038.4034.1038.50+8.00+26.32%15116.70%
PCLN170825P018450002017-08-21 10:54AM EDT1,845.0033.1033.8037.90-3.90-10.54%5860.00%
PCLN170825P018475002017-08-18 10:21AM EDT1,847.5036.7038.1042.90+1.60+4.56%53516.94%
PCLN170825P018500002017-08-21 10:42AM EDT1,850.0040.8041.7044.90-1.18-2.81%4316416.47%
PCLN170825P018525002017-08-21 9:57AM EDT1,852.5040.1041.1044.40-3.40-7.82%1190.00%
PCLN170825P018550002017-08-21 9:57AM EDT1,855.0040.4044.0047.80-4.90-10.82%1310.00%
PCLN170825P018575002017-08-21 9:47AM EDT1,857.5043.0048.0051.60-6.10-12.42%12416.09%
PCLN170825P018600002017-08-21 11:14AM EDT1,860.0047.7750.5053.90-3.23-6.33%913515.96%
PCLN170825P018625002017-08-17 10:33AM EDT1,862.5030.7051.0056.000.00-42014.69%
PCLN170825P018650002017-08-17 11:40AM EDT1,865.0034.6553.5058.500.00-163715.21%
PCLN170825P018675002017-08-17 1:50PM EDT1,867.5051.3855.5060.500.00-11340.00%
PCLN170825P018700002017-08-18 10:24AM EDT1,870.0058.8558.0063.00+4.48+8.24%1880.00%
PCLN170825P018725002017-08-16 10:26AM EDT1,872.5027.4260.5065.500.00-1180.00%
PCLN170825P018750002017-08-18 11:35AM EDT1,875.0060.0063.0068.00+4.95+8.99%5450.00%
PCLN170825P018775002017-08-16 10:26AM EDT1,877.5030.3765.0070.000.00-110.00%
PCLN170825P018800002017-08-18 3:54PM EDT1,880.0068.6667.5072.50+3.24+4.95%4330.00%
PCLN170825P018825002017-08-18 11:46PM EDT1,882.5060.1370.0075.000.00-50500.00%
PCLN170825P018850002017-08-18 11:09AM EDT1,885.0079.0872.5077.50+11.68+17.33%740.00%
PCLN170825P018875002017-08-15 10:01AM EDT1,887.5031.6275.0080.000.00-490.00%
PCLN170825P018900002017-08-18 2:56PM EDT1,890.0079.7377.5082.00+11.68+17.16%70570.00%
PCLN170825P018925002017-08-17 9:56AM EDT1,892.5046.3580.0085.000.00-5460.00%
PCLN170825P018950002017-08-17 3:48PM EDT1,895.0081.9982.0087.000.00-72560.00%
PCLN170825P018975002017-08-14 3:04PM EDT1,897.5036.1584.5089.500.00-40410.00%
PCLN170825P019000002017-08-21 11:47AM EDT1,900.0086.1387.5091.50-0.87-1.00%4490.00%
PCLN170825P019025002017-08-18 11:46PM EDT1,902.5079.5589.5094.500.00-550.00%
PCLN170825P019050002017-08-18 10:58AM EDT1,905.0094.1892.0097.00+40.86+76.63%10240.00%
PCLN170825P019100002017-08-21 10:31AM EDT1,910.0098.8698.00102.20+24.42+32.80%1380.00%
PCLN170825P019125002017-08-11 5:11PM EDT1,912.5030.0060.0065.000.00-220.00%
PCLN170825P019150002017-08-21 9:30AM EDT1,915.00106.32103.50107.60+26.37+32.98%170.00%
PCLN170825P019175002017-08-17 11:58AM EDT1,917.5084.16104.50109.500.00-120.00%
PCLN170825P019200002017-08-18 2:08PM EDT1,920.00111.42108.50112.30+4.08+3.80%1320.00%
PCLN170825P019225002017-08-11 5:11PM EDT1,922.5035.2068.5073.500.00-110.00%
PCLN170825P019250002017-08-18 9:50AM EDT1,925.00115.00112.00117.00+34.00+41.98%340.00%
PCLN170825P019275002017-08-11 5:11PM EDT1,927.5037.7073.0078.000.00-770.00%
PCLN170825P019300002017-08-16 2:51PM EDT1,930.0074.80117.00122.000.00-2120.00%
PCLN170825P019325002017-07-21 11:54PM EDT1,932.5036.6031.3034.600.00-110.00%
PCLN170825P019350002017-08-18 9:30AM EDT1,935.00125.70122.00127.00+45.34+56.42%170.00%
PCLN170825P019375002017-07-21 11:54PM EDT1,937.5045.8032.9036.100.00-110.00%
PCLN170825P019400002017-08-18 2:54PM EDT1,940.00130.84127.00132.00+11.12+9.29%1150.00%
PCLN170825P019450002017-08-09 9:30AM EDT1,945.0052.0089.0094.000.00-100.00%
PCLN170825P019475002017-08-16 1:20PM EDT1,947.5087.00134.50139.500.00-220.00%
PCLN170825P019500002017-08-16 1:20PM EDT1,950.0089.50137.00142.000.00-2390.00%
PCLN170825P019575002017-08-16 12:01PM EDT1,957.50100.05144.50149.500.00-550.00%
PCLN170825P019600002017-08-17 1:48PM EDT1,960.00139.67147.00152.000.00-2230.00%
PCLN170825P019625002017-08-11 5:11PM EDT1,962.50116.00106.00111.00+45.50+64.54%120.00%
PCLN170825P019650002017-08-16 1:10PM EDT1,965.00102.45152.00157.000.00-160.00%
PCLN170825P019675002017-08-04 11:58PM EDT1,967.5026.8724.0028.000.00-300.00%
PCLN170825P019700002017-08-15 10:31AM EDT1,970.00106.46157.00162.000.00-380.00%
PCLN170825P019725002017-08-11 5:11PM EDT1,972.5085.00115.50120.500.00-110.00%
PCLN170825P019750002017-08-11 10:56AM EDT1,975.00125.78118.00123.00+30.96+32.65%460.00%
PCLN170825P019800002017-08-18 3:21PM EDT1,980.00168.66167.00172.00+52.63+45.36%110.00%
PCLN170825P019825002017-08-15 3:52PM EDT1,982.50118.48169.50174.500.00-100.00%
PCLN170825P019875002017-07-31 9:54AM EDT1,987.5037.5833.3037.80-15.84-29.65%110.00%
PCLN170825P019900002017-08-18 3:45PM EDT1,990.00178.22177.00182.00+76.77+75.67%220.00%
PCLN170825P019950002017-08-16 10:03AM EDT1,995.00135.90182.00187.000.00-110.00%
PCLN170825P020000002017-08-17 10:01AM EDT2,000.00153.97187.00192.000.00-100.00%
PCLN170825P020050002017-08-11 5:11PM EDT2,005.0032.80148.00153.000.00-20200.00%
PCLN170825P020100002017-08-09 9:53AM EDT2,010.00119.45153.00158.000.00-1220.00%
PCLN170825P020150002017-08-11 5:11PM EDT2,015.00133.30158.00163.000.00-230.00%
PCLN170825P020200002017-08-09 10:48AM EDT2,020.00143.00163.00168.000.00-1330.00%
PCLN170825P020250002017-08-09 9:36AM EDT2,025.00116.38168.00173.000.00-400.00%
PCLN170825P020300002017-08-16 3:46PM EDT2,030.00174.64217.00222.000.00-110.00%
PCLN170825P020325002017-08-18 9:49AM EDT2,032.50222.90219.50224.50+180.70+428.20%100.00%
PCLN170825P020350002017-08-17 12:10PM EDT2,035.00202.63222.00227.000.00-110.00%
PCLN170825P020375002017-08-18 11:46PM EDT2,037.50205.07224.50229.500.00-100.00%
PCLN170825P020400002017-08-09 1:12PM EDT2,040.00141.01183.00188.000.00-1010.00%
PCLN170825P020425002017-08-11 5:11PM EDT2,042.50151.16185.50190.500.00-110.00%
PCLN170825P020450002017-08-14 3:02PM EDT2,045.00173.83232.00237.000.00-200.00%
PCLN170825P020500002017-08-09 12:14PM EDT2,050.00154.60193.00198.000.00-5180.00%
PCLN170825P020525002017-08-11 5:11PM EDT2,052.5053.00195.50200.500.00-110.00%
PCLN170825P020550002017-08-11 5:11PM EDT2,055.00204.22198.00203.000.00-100.00%
PCLN170825P020600002017-08-04 9:58AM EDT2,060.0066.6663.4068.00-6.10-8.38%440.00%
PCLN170825P020700002017-08-14 11:24AM EDT2,070.00203.50257.00262.000.00-100.00%
PCLN170825P020800002017-08-17 3:30PM EDT2,080.00264.29267.00272.000.00-200.00%
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%