$1,151.46 -2.42 (-0.21%) The Priceline Group Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 1,151.46
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -2.42 (-0.21%)
Prev Close: 1,153.88
Open: 1,166.91
Bid: 1,151.18
Ask: 1,151.46
Options:

Call Options: PCLN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
850.00 PCLN1428K850 223.60 -77.60 298.60 1.0 302.80 1.0 2.0 2
855.00 PCLN1428K855 296.20 0.00 294.30 1.0 298.50 1.0 0.0 0
860.00 PCLN1428K860 290.30 0.00 289.30 1.0 293.50 1.0 0.0 0
865.00 PCLN1428K865 285.30 0.00 284.30 1.0 288.60 1.0 0.0 0
870.00 PCLN1428K870 280.30 0.00 279.30 1.0 283.60 1.0 0.0 0
875.00 PCLN1428K875 275.30 0.00 274.30 1.0 278.60 1.0 0.0 0
880.00 PCLN1428K880 270.30 0.00 269.30 1.0 273.60 1.0 0.0 0
885.00 PCLN1428K885 265.30 0.00 264.30 1.0 268.60 1.0 0.0 0
890.00 PCLN1428K890 260.30 0.00 259.30 1.0 263.60 1.0 0.0 0
895.00 PCLN1428K895 255.30 0.00 254.30 1.0 258.60 1.0 0.0 0
900.00 PCLN1428K900 276.00 25.70 249.30 1.0 253.60 1.0 1.0 1
905.00 PCLN1428K905 245.30 0.00 244.30 1.0 248.60 1.0 0.0 0
910.00 PCLN1428K910 240.30 0.00 239.30 1.0 243.60 1.0 0.0 0
915.00 PCLN1428K915 235.30 0.00 234.30 1.0 238.60 1.0 0.0 0
920.00 PCLN1428K920 231.10 0.00 229.30 1.0 233.60 1.0 0.0 0
925.00 PCLN1428K925 226.10 0.00 224.30 1.0 228.60 1.0 0.0 0
930.00 PCLN1428K930 221.10 0.00 219.30 1.0 223.60 1.0 0.0 0
935.00 PCLN1428K935 215.30 0.00 214.30 1.0 218.60 1.0 0.0 0
940.00 PCLN1428K940 210.30 0.00 209.30 1.0 213.60 1.0 0.0 0
945.00 PCLN1428K945 205.30 0.00 204.30 1.0 208.60 1.0 0.0 0
950.00 PCLN1428K950 200.30 0.00 199.30 1.0 203.60 1.0 0.0 0
955.00 PCLN1428K955 195.20 0.00 194.30 1.0 198.60 1.0 0.0 0
960.00 PCLN1428K960 190.20 0.00 189.30 1.0 193.60 1.0 0.0 0
965.00 PCLN1428K965 185.60 0.00 184.30 1.0 188.60 1.0 0.0 0
970.00 PCLN1428K970 180.60 0.00 179.30 1.0 183.60 1.0 0.0 0
975.00 PCLN1428K975 175.60 0.00 174.30 1.0 178.60 1.0 0.0 0
980.00 PCLN1428K980 170.60 0.00 168.30 10.0 172.90 1.0 0.0 0
985.00 PCLN1428K985 165.60 0.00 164.10 1.0 168.70 1.0 0.0 0
990.00 PCLN1428K990 160.60 0.00 159.40 1.0 164.20 1.0 0.0 0
992.50 PCLN1428K992.5 158.10 0.00 156.80 5.0 165.50 5.0 0.0 0
995.00 PCLN1428K995 155.60 0.00 154.30 5.0 163.10 5.0 0.0 0
997.50 PCLN1428K997.5 153.10 0.00 151.60 1.0 156.20 1.0 0.0 0
1,000.00 PCLN1428K1000 158.00 7.30 149.30 5.0 153.90 10.0 2.0 0
1,002.50 PCLN1428K1002.5 148.20 0.00 146.80 5.0 155.50 5.0 0.0 0
1,005.00 PCLN1428K1005 145.60 0.00 144.40 5.0 149.20 1.0 0.0 0
1,007.50 PCLN1428K1007.5 144.00 0.00 141.90 5.0 146.70 1.0 0.0 0
1,010.00 PCLN1428K1010 95.88 -44.92 139.20 1.0 143.50 1.0 1.0 1
1,012.50 PCLN1428K1012.5 138.10 0.00 136.60 1.0 141.10 1.0 0.0 0
1,015.00 PCLN1428K1015 135.80 0.00 134.40 5.0 139.10 1.0 0.0 0
1,017.50 PCLN1428K1017.5 133.30 0.00 131.90 5.0 136.60 1.0 0.0 0
1,020.00 PCLN1428K1020 139.62 8.72 130.10 11.0 134.10 11.0 5.0 3
1,022.50 PCLN1428K1022.5 128.00 0.00 126.90 5.0 131.60 1.0 0.0 0
1,025.00 PCLN1428K1025 125.50 0.00 124.40 5.0 129.10 1.0 0.0 0
1,027.50 PCLN1428K1027.5 123.10 0.00 121.90 5.0 126.60 1.0 0.0 0
1,030.00 PCLN1428K1030 121.10 0.00 118.70 1.0 123.20 1.0 0.0 0
1,032.50 PCLN1428K1032.5 118.70 0.00 116.90 1.0 121.40 1.0 0.0 0
1,035.00 PCLN1428K1035 81.40 -34.80 114.20 7.0 117.90 10.0 10.0 10
1,037.50 PCLN1428K1037.5 113.70 0.00 111.90 10.0 116.60 16.0 0.0 0
1,040.00 PCLN1428K1040 110.80 0.00 109.40 16.0 114.30 5.0 0.0 0
1,042.50 PCLN1428K1042.5 108.30 0.00 106.90 16.0 111.40 27.0 0.0 0
1,045.00 PCLN1428K1045 112.76 6.56 104.00 1.0 108.20 1.0 2.0 4
1,047.50 PCLN1428K1047.5 103.70 0.00 101.50 1.0 105.80 1.0 0.0 0
1,050.00 PCLN1428K1050 101.40 0.00 99.00 1.0 103.30 1.0 0.0 0
1,052.50 PCLN1428K1052.5 98.80 0.00 97.20 1.0 101.50 2.0 0.0 0
1,055.00 PCLN1428K1055 96.83 0.63 94.30 1.0 98.60 1.0 3.0 3
1,057.50 PCLN1428K1057.5 93.70 0.00 92.30 1.0 96.50 5.0 0.0 0
1,060.00 PCLN1428K1060 91.11 -0.09 89.40 18.0 93.60 22.0 8.0 21
1,062.50 PCLN1428K1062.5 89.20 0.00 87.00 16.0 91.30 1.0 0.0 0
1,065.00 PCLN1428K1065 42.70 -43.50 84.70 23.0 88.80 1.0 1.0 1
1,067.50 PCLN1428K1067.5 91.12 7.32 82.10 18.0 86.20 7.0 1.0 3
1,070.00 PCLN1428K1070 82.60 1.30 79.50 16.0 83.00 10.0 1.0 0
1,072.50 PCLN1428K1072.5 45.60 -33.10 77.20 23.0 81.30 1.0 7.0 6
1,075.00 PCLN1428K1075 83.76 6.96 75.00 22.0 79.10 22.0 2.0 2
1,077.50 PCLN1428K1077.5 74.59 0.69 72.30 19.0 76.50 22.0 6.0 7
1,080.00 PCLN1428K1080 80.86 9.36 69.80 22.0 73.90 1.0 1.0 12
1,082.50 PCLN1428K1082.5 25.40 -43.30 67.30 23.0 71.40 1.0 3.0 2
1,085.00 PCLN1428K1085 72.40 5.80 64.60 18.0 68.10 7.0 8.0 14
1,087.50 PCLN1428K1087.5 76.00 12.20 62.60 23.0 66.40 7.0 1.0 80
1,090.00 PCLN1428K1090 72.08 10.38 60.50 22.0 63.60 17.0 3.0 11
1,092.50 PCLN1428K1092.5 63.00 3.70 58.00 18.0 61.10 22.0 3.0 6
1,095.00 PCLN1428K1095 64.84 7.74 55.60 22.0 58.70 17.0 2.0 18
1,097.50 PCLN1428K1097.5 72.00 16.90 52.30 11.0 59.10 1.0 1.0 3
1,100.00 PCLN1428K1100 52.00 -10.49 49.90 11.0 53.20 11.0 2.0 45
1,102.50 PCLN1428K1102.5 61.00 10.70 47.10 2.0 51.40 2.0 6.0 8
1,105.00 PCLN1428K1105 50.43 2.43 45.00 11.0 48.90 11.0 3.0 16
1,107.50 PCLN1428K1107.5 54.90 9.40 43.50 22.0 47.00 22.0 1.0 10
1,110.00 PCLN1428K1110 51.58 0.00 41.10 22.0 44.40 22.0 1.0 24
1,112.50 PCLN1428K1112.5 40.00 -1.00 38.20 7.0 41.20 23.0 2.0 7
1,115.00 PCLN1428K1115 52.10 13.30 36.50 23.0 39.70 18.0 7.0 14
1,117.50 PCLN1428K1117.5 36.40 -0.20 33.70 17.0 36.50 46.0 20.0 5
1,120.00 PCLN1428K1120 35.00 0.60 32.20 29.0 34.70 59.0 36.0 26
1,122.50 PCLN1428K1122.5 24.00 -8.30 29.20 3.0 32.00 60.0 1.0 11
1,125.00 PCLN1428K1125 34.60 4.70 27.70 42.0 30.30 82.0 4.0 104
1,127.50 PCLN1428K1127.5 35.00 7.00 25.00 22.0 27.60 21.0 21.0 32
1,130.00 PCLN1428K1130 25.30 -4.70 23.80 2.0 24.90 1.0 12.0 20
1,132.50 PCLN1428K1132.5 24.80 0.40 21.80 2.0 22.90 1.0 4.0 93
1,135.00 PCLN1428K1135 21.92 -5.73 20.00 1.0 21.10 1.0 7.0 82
1,137.50 PCLN1428K1137.5 20.60 -0.98 18.20 7.0 19.00 6.0 3.0 32
1,140.00 PCLN1428K1140 17.05 -2.65 16.50 7.0 17.30 9.0 43.0 66
1,142.50 PCLN1428K1142.5 14.80 -4.10 14.90 6.0 15.70 20.0 9.0 63
1,145.00 PCLN1428K1145 15.80 -1.70 13.80 1.0 14.50 13.0 17.0 32
1,147.50 PCLN1428K1147.5 12.00 -3.40 11.50 2.0 12.30 7.0 24.0 73
1,150.00 PCLN1428K1150 10.30 -3.20 10.40 3.0 11.10 2.0 200.0 123
1,152.50 PCLN1428K1152.5 9.25 -3.09 9.20 3.0 9.90 2.0 88.0 23
1,155.00 PCLN1428K1155 8.20 -3.00 8.00 3.0 8.90 2.0 446.0 232
1,157.50 PCLN1428K1157.5 7.30 -3.30 7.00 4.0 7.70 4.0 72.0 12
1,160.00 PCLN1428K1160 6.12 -2.68 6.00 18.0 6.50 2.0 445.0 361
1,162.50 PCLN1428K1162.5 5.80 -4.50 5.40 8.0 5.90 8.0 85.0 25
1,165.00 PCLN1428K1165 4.57 -2.70 4.30 5.0 4.90 5.0 522.0 438
1,167.50 PCLN1428K1167.5 4.60 -1.56 4.10 21.0 4.60 21.0 27.0 21
1,170.00 PCLN1428K1170 3.50 -2.00 3.50 7.0 3.70 4.0 891.0 711
1,172.50 PCLN1428K1172.5 3.40 -3.30 3.00 8.0 3.40 20.0 32.0 26
1,175.00 PCLN1428K1175 2.60 -1.60 2.40 15.0 2.60 1.0 644.0 217
1,177.50 PCLN1428K1177.5 2.15 -3.15 2.00 28.0 2.30 9.0 31.0 9
1,180.00 PCLN1428K1180 1.90 -1.40 1.75 5.0 2.00 8.0 458.0 594
1,182.50 PCLN1428K1182.5 1.65 -2.65 1.65 1.0 1.75 5.0 38.0 24
1,185.00 PCLN1428K1185 1.46 -1.29 1.30 3.0 1.50 24.0 97.0 206
1,187.50 PCLN1428K1187.5 1.45 -1.28 1.10 7.0 1.30 29.0 20.0 6
1,190.00 PCLN1428K1190 1.04 -0.71 0.95 1.0 1.10 2.0 136.0 167
1,192.50 PCLN1428K1192.5 0.90 -1.40 0.80 4.0 0.90 2.0 75.0 32
1,195.00 PCLN1428K1195 0.85 -0.80 0.70 14.0 0.85 12.0 164.0 39
1,197.50 PCLN1428K1197.5 0.70 -0.70 0.60 13.0 0.75 2.0 59.0 41
1,200.00 PCLN1428K1200 0.65 -0.55 0.60 10.0 0.70 3.0 581.0 475
1,202.50 PCLN1428K1202.5 0.50 -0.50 0.45 2.0 0.60 29.0 228.0 32
1,205.00 PCLN1428K1205 0.50 -0.60 0.45 2.0 0.60 22.0 44.0 23
1,207.50 PCLN1428K1207.5 0.55 -0.10 0.35 13.0 0.50 23.0 3.0 22
1,210.00 PCLN1428K1210 0.40 -0.70 0.35 2.0 0.45 28.0 135.0 125
1,212.50 PCLN1428K1212.5 0.40 -0.10 0.30 1.0 0.40 14.0 6.0 1
1,215.00 PCLN1428K1215 0.34 -0.27 0.30 3.0 0.40 2.0 64.0 24
1,217.50 PCLN1428K1217.5 0.35 -0.29 0.25 2.0 0.35 10.0 1.0 12
1,220.00 PCLN1428K1220 0.30 -0.05 0.20 2.0 0.30 25.0 24.0 103
1,222.50 PCLN1428K1222.5 0.45 0.00 0.15 13.0 0.30 13.0 2.0 4
1,225.00 PCLN1428K1225 0.15 -0.29 0.10 12.0 0.25 29.0 44.0 50
1,227.50 PCLN1428K1227.5 0.20 -0.09 0.10 15.0 0.20 2.0 22.0 2
1,230.00 PCLN1428K1230 0.15 -0.25 0.10 10.0 0.20 9.0 1.0 100
1,232.50 PCLN1428K1232.5 0.25 0.10 0.05 13.0 0.20 12.0 50.0 50
1,235.00 PCLN1428K1235 0.45 0.30 0.10 1.0 0.20 12.0 25.0 29
1,237.50 PCLN1428K1237.5 0.21 0.06 0.05 13.0 0.20 20.0 61.0 50
1,240.00 PCLN1428K1240 0.17 0.07 0.05 15.0 0.20 13.0 6.0 30
1,242.50 PCLN1428K1242.5 1.00 0.90 0.05 2.0 0.20 3.0 11.0 7
1,245.00 PCLN1428K1245 0.95 0.90 0.05 5.0 0.20 2.0 2.0 2
1,247.50 PCLN1428K1247.5 0.05 0.00 0.05 17.0 0.15 17.0 0.0 0
1,250.00 PCLN1428K1250 0.11 -0.04 0.05 17.0 0.15 17.0 19.0 153
1,252.50 PCLN1428K1252.5 0.15 0.02 0.05 12.0 0.15 17.0 29.0 2
1,255.00 PCLN1428K1255 0.05 0.00 0.05 10.0 0.15 13.0 0.0 0
1,257.50 PCLN1428K1257.5 0.05 0.00 0.05 11.0 0.15 8.0 0.0 0
1,260.00 PCLN1428K1260 0.10 -0.01 0.05 1.0 0.15 13.0 14.0 119
1,262.50 PCLN1428K1262.5 0.05 0.00 0.05 1.0 0.55 26.0 0.0 0
1,265.00 PCLN1428K1265 0.75 0.00 0.05 1.0 0.65 6.0 10.0 0
1,267.50 PCLN1428K1267.5 0.75 0.00 0.05 1.0 0.50 26.0 0.0 0
1,270.00 PCLN1428K1270 0.10 -0.29 0.10 1.0 0.65 6.0 10.0 37
1,272.50 PCLN1428K1272.5 0.75 0.00 0.05 1.0 0.50 21.0 0.0 0
1,275.00 PCLN1428K1275 0.40 -0.35 0.05 15.0 0.50 23.0 3.0 39
1,277.50 PCLN1428K1277.5 0.75 0.00 0.05 46.0 0.65 23.0 0.0 0
1,280.00 PCLN1428K1280 0.85 0.10 0.10 10.0 0.65 23.0 42.0 65
1,282.50 PCLN1428K1282.5 0.70 0.00 0.05 8.0 4.80 1.0 0.0 0
1,285.00 PCLN1428K1285 0.70 0.00 0.05 8.0 0.65 29.0 0.0 0
1,287.50 PCLN1428K1287.5 0.65 0.00 0.05 8.0 0.60 28.0 0.0 0
1,290.00 PCLN1428K1290 0.33 0.00 0.05 1.0 0.60 30.0 3.0 18
1,292.50 PCLN1428K1292.5 0.70 0.00 0.05 1.0 0.60 28.0 0.0 0
1,295.00 PCLN1428K1295 0.70 0.00 0.05 1.0 0.65 28.0 0.0 0
1,297.50 PCLN1428K1297.5 0.70 0.00 0.05 1.0 0.60 28.0 0.0 0
1,300.00 PCLN1428K1300 0.25 0.00 0.05 5.0 0.25 40.0 3.0 83
1,302.50 PCLN1428K1302.5 0.70 0.00 0.10 1.0 0.60 28.0 0.0 0
1,305.00 PCLN1428K1305 0.70 0.00 0.10 1.0 0.60 28.0 0.0 0
1,307.50 PCLN1428K1307.5 0.70 0.00 0.10 1.0 0.60 28.0 0.0 0
1,310.00 PCLN1428K1310 0.70 0.00 0.05 1.0 0.60 28.0 0.0 0
1,312.50 PCLN1428K1312.5 0.70 0.00 0.05 1.0 0.60 28.0 0.0 0
1,315.00 PCLN1428K1315 0.70 0.00 0.05 1.0 0.60 28.0 0.0 0
1,317.50 PCLN1428K1317.5 0.70 0.00 0.05 1.0 0.60 28.0 0.0 0
1,320.00 PCLN1428K1320 0.70 0.00 0.05 1.0 0.60 28.0 0.0 0
1,322.50 PCLN1428K1322.5 0.70 0.00 0.00 0.0 0.60 28.0 0.0 0
1,325.00 PCLN1428K1325 0.30 -0.40 0.10 1.0 0.60 30.0 4.0 4
1,327.50 PCLN1428K1327.5 0.70 0.00 0.00 0.0 0.60 28.0 0.0 0
1,330.00 PCLN1428K1330 5.00 4.30 0.10 1.0 0.60 30.0 2.0 2
1,332.50 PCLN1428K1332.5 0.70 0.00 0.00 0.0 0.60 28.0 0.0 0
1,335.00 PCLN1428K1335 0.70 0.00 0.00 0.0 0.60 28.0 0.0 0
1,337.50 PCLN1428K1337.5 0.70 0.00 0.00 0.0 0.60 28.0 0.0 0
1,340.00 PCLN1428K1340 0.05 -0.65 0.05 1.0 0.60 28.0 3.0 3
1,350.00 PCLN1428K1350 3.00 2.50 0.10 11.0 0.60 30.0 11.0 11
1,360.00 PCLN1428K1360 0.70 0.00 0.10 11.0 0.60 28.0 0.0 0
1,370.00 PCLN1428K1370 0.70 0.00 0.10 11.0 0.60 28.0 0.0 0
1,375.00 PCLN1428K1375 0.70 0.00 0.05 1.0 0.60 28.0 0.0 0
1,380.00 PCLN1428K1380 0.70 0.00 0.00 0.0 0.60 28.0 0.0 0
1,390.00 PCLN1428K1390 0.65 0.00 0.00 0.0 0.60 28.0 0.0 0
1,400.00 PCLN1428K1400 0.95 0.35 0.05 10.0 0.60 30.0 6.0 6
1,425.00 PCLN1428K1425 0.70 0.00 0.15 41.0 0.60 28.0 0.0 0
1,450.00 PCLN1428K1450 0.70 0.00 0.05 100.0 0.60 21.0 0.0 0
1,475.00 PCLN1428K1475 0.65 0.00 0.00 0.0 0.60 21.0 0.0 0
1,500.00 PCLN1428K1500 0.65 0.00 0.00 0.0 0.60 21.0 0.0 0
1,525.00 PCLN1428K1525 0.65 0.00 0.00 0.0 0.60 27.0 0.0 0
1,550.00 PCLN1428K1550 0.65 0.00 0.00 0.0 0.60 27.0 0.0 0

Put Options: PCLN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
850.00 PCLN1428W850 0.76 0.71 0.05 8.0 0.60 21.0 1.0 51
855.00 PCLN1428W855 6.82 6.17 0.05 5.0 0.60 21.0 1.0 1
860.00 PCLN1428W860 7.36 6.66 0.10 5.0 0.60 21.0 3.0 3
865.00 PCLN1428W865 0.70 0.00 0.10 5.0 0.60 21.0 0.0 0
870.00 PCLN1428W870 5.95 5.25 0.10 5.0 0.60 21.0 52.0 0
875.00 PCLN1428W875 6.13 5.43 0.10 5.0 0.60 21.0 22.0 7
880.00 PCLN1428W880 0.70 0.00 0.05 1.0 0.60 21.0 0.0 0
885.00 PCLN1428W885 0.70 0.00 0.05 1.0 0.60 21.0 0.0 0
890.00 PCLN1428W890 8.00 7.30 0.05 1.0 0.60 21.0 2.0 1
895.00 PCLN1428W895 3.60 2.90 0.05 1.0 0.60 21.0 8.0 11
900.00 PCLN1428W900 3.25 3.15 0.05 1.0 0.60 21.0 26.0 5
905.00 PCLN1428W905 9.34 8.69 0.05 1.0 0.60 21.0 9.0 3
910.00 PCLN1428W910 0.35 -0.30 0.05 1.0 0.60 21.0 3.0 14
915.00 PCLN1428W915 0.30 -0.35 0.05 1.0 0.60 21.0 1.0 11
920.00 PCLN1428W920 14.41 13.76 0.05 1.0 0.60 21.0 3.0 3
925.00 PCLN1428W925 0.70 0.00 0.05 1.0 0.60 21.0 0.0 0
930.00 PCLN1428W930 0.70 0.00 0.05 13.0 0.60 22.0 0.0 0
935.00 PCLN1428W935 3.16 2.46 0.05 1.0 0.60 22.0 8.0 4
940.00 PCLN1428W940 1.06 0.36 0.05 13.0 0.60 22.0 20.0 17
945.00 PCLN1428W945 1.50 0.80 0.05 2.0 0.60 22.0 2.0 3
950.00 PCLN1428W950 0.53 -0.12 0.05 2.0 0.60 22.0 1.0 20
955.00 PCLN1428W955 1.35 0.65 0.10 2.0 0.60 22.0 2.0 1
960.00 PCLN1428W960 0.75 0.05 0.05 13.0 0.60 22.0 1.0 2
965.00 PCLN1428W965 0.88 0.18 0.10 5.0 0.60 22.0 1.0 2
970.00 PCLN1428W970 1.80 1.10 0.05 2.0 0.60 22.0 5.0 5
975.00 PCLN1428W975 0.90 0.20 0.05 15.0 0.60 22.0 3.0 51
980.00 PCLN1428W980 1.50 0.80 0.05 1.0 0.60 22.0 6.0 47
985.00 PCLN1428W985 1.45 0.75 0.05 2.0 0.60 22.0 20.0 28
990.00 PCLN1428W990 1.40 0.70 0.05 1.0 0.60 22.0 10.0 33
992.50 PCLN1428W992.5 0.70 0.00 0.00 0.0 0.60 22.0 0.0 0
995.00 PCLN1428W995 0.78 0.08 0.05 1.0 0.60 22.0 20.0 21
997.50 PCLN1428W997.5 0.70 0.00 0.00 0.0 0.60 22.0 0.0 0
1,000.00 PCLN1428W1000 0.63 -0.07 0.05 8.0 0.60 22.0 1.0 38
1,002.50 PCLN1428W1002.5 0.70 0.00 0.00 0.0 0.60 22.0 0.0 0
1,005.00 PCLN1428W1005 19.50 18.80 0.05 1.0 0.60 22.0 2.0 2
1,007.50 PCLN1428W1007.5 0.70 0.00 0.05 10.0 0.60 22.0 0.0 0
1,010.00 PCLN1428W1010 5.00 4.30 0.05 3.0 0.60 22.0 1.0 3
1,012.50 PCLN1428W1012.5 8.10 7.40 0.05 11.0 0.60 22.0 1.0 22
1,015.00 PCLN1428W1015 0.70 0.00 0.70 10.0 0.60 22.0 10.0 53
1,017.50 PCLN1428W1017.5 3.70 3.00 0.05 11.0 0.60 22.0 4.0 12
1,020.00 PCLN1428W1020 0.30 -0.40 0.30 2.0 0.65 22.0 2.0 17
1,022.50 PCLN1428W1022.5 0.70 0.00 0.00 0.0 0.60 22.0 0.0 0
1,025.00 PCLN1428W1025 0.59 -0.11 0.05 20.0 0.65 24.0 1.0 6
1,027.50 PCLN1428W1027.5 0.70 0.00 0.00 0.0 0.65 23.0 0.0 0
1,030.00 PCLN1428W1030 1.22 0.52 0.05 1.0 0.50 23.0 1.0 7
1,032.50 PCLN1428W1032.5 0.75 0.00 0.00 0.0 0.65 23.0 0.0 0
1,035.00 PCLN1428W1035 0.20 -0.55 0.05 1.0 0.50 23.0 1.0 34
1,037.50 PCLN1428W1037.5 0.75 0.00 0.00 0.0 0.65 23.0 0.0 0
1,040.00 PCLN1428W1040 1.30 0.55 0.10 1.0 0.65 24.0 1.0 47
1,042.50 PCLN1428W1042.5 0.75 0.00 0.05 1.0 0.50 22.0 0.0 0
1,045.00 PCLN1428W1045 0.28 -0.27 0.05 5.0 0.15 21.0 2.0 18
1,047.50 PCLN1428W1047.5 0.55 0.00 0.05 8.0 0.15 21.0 0.0 0
1,050.00 PCLN1428W1050 0.20 0.00 0.05 7.0 0.20 23.0 3.0 25
1,052.50 PCLN1428W1052.5 0.20 0.15 0.05 10.0 0.20 22.0 11.0 11
1,055.00 PCLN1428W1055 0.15 0.00 0.05 8.0 0.20 22.0 5.0 89
1,057.50 PCLN1428W1057.5 5.60 5.55 0.05 2.0 0.20 21.0 3.0 3
1,060.00 PCLN1428W1060 0.15 0.05 0.10 3.0 0.20 21.0 26.0 101
1,062.50 PCLN1428W1062.5 0.15 0.05 0.05 12.0 0.20 21.0 1.0 3
1,065.00 PCLN1428W1065 0.51 0.36 0.10 11.0 0.25 22.0 5.0 83
1,067.50 PCLN1428W1067.5 0.23 0.00 0.10 2.0 0.25 21.0 2.0 91
1,070.00 PCLN1428W1070 0.16 0.01 0.10 11.0 0.25 1.0 10.0 109
1,072.50 PCLN1428W1072.5 0.55 0.35 0.10 12.0 0.30 23.0 8.0 16
1,075.00 PCLN1428W1075 0.30 0.00 0.15 11.0 0.30 21.0 4.0 34
1,077.50 PCLN1428W1077.5 0.25 -0.05 0.15 11.0 0.30 21.0 19.0 13
1,080.00 PCLN1428W1080 0.25 -0.13 0.15 11.0 0.35 23.0 25.0 64
1,082.50 PCLN1428W1082.5 0.25 -0.15 0.15 13.0 0.35 21.0 2.0 4
1,085.00 PCLN1428W1085 0.20 -0.20 0.20 12.0 0.40 21.0 18.0 24
1,087.50 PCLN1428W1087.5 1.06 0.56 0.20 13.0 0.40 21.0 9.0 25
1,090.00 PCLN1428W1090 0.28 -0.22 0.25 11.0 0.45 9.0 10.0 83
1,092.50 PCLN1428W1092.5 0.67 0.00 0.25 3.0 0.50 31.0 2.0 56
1,095.00 PCLN1428W1095 0.48 -0.32 0.30 14.0 0.55 31.0 85.0 94
1,097.50 PCLN1428W1097.5 0.53 -0.17 0.35 4.0 0.60 31.0 3.0 63
1,100.00 PCLN1428W1100 0.60 -0.45 0.45 3.0 0.70 31.0 198.0 214
1,102.50 PCLN1428W1102.5 0.55 -0.33 0.50 4.0 0.75 34.0 3.0 11
1,105.00 PCLN1428W1105 0.76 -0.33 0.60 2.0 0.85 34.0 77.0 66
1,107.50 PCLN1428W1107.5 0.88 -0.29 0.65 4.0 0.95 34.0 2.0 15
1,110.00 PCLN1428W1110 1.01 -0.18 0.80 3.0 1.05 30.0 155.0 82
1,112.50 PCLN1428W1112.5 1.10 -0.65 0.90 4.0 1.20 31.0 2.0 49
1,115.00 PCLN1428W1115 1.15 -0.95 1.10 3.0 1.40 34.0 123.0 78
1,117.50 PCLN1428W1117.5 1.50 -0.20 1.25 3.0 1.60 24.0 41.0 40
1,120.00 PCLN1428W1120 1.75 -0.90 1.45 3.0 1.85 32.0 144.0 137
1,122.50 PCLN1428W1122.5 1.95 -0.90 1.75 2.0 2.10 24.0 41.0 21
1,125.00 PCLN1428W1125 2.40 -0.90 2.00 5.0 2.45 30.0 69.0 61
1,127.50 PCLN1428W1127.5 2.60 -1.00 2.30 3.0 2.85 30.0 51.0 47
1,130.00 PCLN1428W1130 3.12 -0.88 2.65 3.0 3.30 33.0 253.0 191
1,132.50 PCLN1428W1132.5 3.70 -0.40 3.10 3.0 3.80 30.0 70.0 8
1,135.00 PCLN1428W1135 4.30 -1.00 3.70 3.0 4.50 35.0 304.0 81
1,137.50 PCLN1428W1137.5 4.40 -0.35 4.30 2.0 5.10 30.0 39.0 20
1,140.00 PCLN1428W1140 5.72 -1.28 0.65 1.0 5.90 30.0 426.0 301
1,142.50 PCLN1428W1142.5 6.50 0.70 1.55 1.0 6.90 30.0 107.0 53
1,145.00 PCLN1428W1145 7.45 -0.75 6.90 2.0 7.80 3.0 125.0 35
1,147.50 PCLN1428W1147.5 8.40 -2.20 7.90 2.0 8.80 22.0 114.0 29
1,150.00 PCLN1428W1150 9.80 -1.30 9.10 2.0 9.90 22.0 638.0 202
1,152.50 PCLN1428W1152.5 10.80 -1.90 10.40 2.0 11.10 3.0 141.0 44
1,155.00 PCLN1428W1155 12.32 -0.68 11.70 2.0 12.40 3.0 211.0 114
1,157.50 PCLN1428W1157.5 13.20 -1.70 13.20 2.0 13.90 3.0 26.0 29
1,160.00 PCLN1428W1160 14.95 -1.03 14.80 2.0 15.50 3.0 354.0 142
1,162.50 PCLN1428W1162.5 16.43 2.03 16.40 2.0 17.20 3.0 17.0 55
1,165.00 PCLN1428W1165 18.72 0.03 18.10 2.0 18.90 3.0 84.0 76
1,167.50 PCLN1428W1167.5 21.00 0.00 20.00 1.0 20.80 1.0 8.0 17
1,170.00 PCLN1428W1170 23.00 0.42 21.70 1.0 22.70 2.0 65.0 79
1,172.50 PCLN1428W1172.5 23.65 -1.15 22.80 21.0 25.60 22.0 13.0 14
1,175.00 PCLN1428W1175 27.00 1.20 24.60 20.0 27.80 20.0 40.0 34
1,177.50 PCLN1428W1177.5 22.20 -5.70 27.10 21.0 30.00 22.0 1.0 2
1,180.00 PCLN1428W1180 29.68 4.68 28.80 1.0 32.00 31.0 19.0 33
1,182.50 PCLN1428W1182.5 28.39 -2.31 31.40 20.0 34.40 20.0 5.0 10
1,185.00 PCLN1428W1185 27.98 -5.12 33.80 21.0 36.80 22.0 4.0 1
1,187.50 PCLN1428W1187.5 32.22 -2.68 35.80 8.0 39.40 9.0 5.0 5
1,190.00 PCLN1428W1190 37.30 5.27 38.60 11.0 41.80 11.0 2.0 11
1,192.50 PCLN1428W1192.5 42.00 2.20 40.70 11.0 44.10 11.0 1.0 3
1,195.00 PCLN1428W1195 39.00 -2.80 43.00 11.0 46.60 11.0 1.0 1
1,197.50 PCLN1428W1197.5 44.20 0.00 44.10 2.0 49.40 2.0 0.0 0
1,200.00 PCLN1428W1200 42.00 0.14 47.60 21.0 51.10 21.0 15.0 10
1,202.50 PCLN1428W1202.5 48.70 0.00 49.90 11.0 54.20 11.0 0.0 0
1,205.00 PCLN1428W1205 39.80 -11.70 52.00 2.0 56.70 11.0 1.0 1
1,207.50 PCLN1428W1207.5 53.30 0.00 53.90 2.0 58.90 2.0 0.0 0
1,210.00 PCLN1428W1210 51.00 0.00 57.60 11.0 61.10 11.0 4.0 7
1,212.50 PCLN1428W1212.5 58.10 0.00 58.80 2.0 64.00 2.0 0.0 0
1,215.00 PCLN1428W1215 59.38 -1.12 62.00 1.0 66.50 1.0 2.0 2
1,217.50 PCLN1428W1217.5 63.10 0.00 64.50 1.0 69.00 1.0 0.0 0
1,220.00 PCLN1428W1220 64.00 -1.50 66.70 1.0 71.00 1.0 2.0 23
1,222.50 PCLN1428W1222.5 67.30 0.00 69.40 1.0 74.00 1.0 0.0 0
1,225.00 PCLN1428W1225 68.80 0.00 71.80 1.0 76.50 1.0 0.0 0
1,227.50 PCLN1428W1227.5 72.80 0.00 74.20 1.0 78.90 1.0 0.0 0
1,230.00 PCLN1428W1230 69.20 -6.00 76.90 1.0 81.40 1.0 4.0 4
1,232.50 PCLN1428W1232.5 78.00 0.00 79.40 1.0 83.90 1.0 0.0 0
1,235.00 PCLN1428W1235 79.00 0.00 81.90 1.0 86.40 1.0 0.0 0
1,237.50 PCLN1428W1237.5 81.10 0.00 84.40 1.0 88.90 1.0 0.0 0
1,240.00 PCLN1428W1240 84.01 -1.29 86.80 1.0 91.40 1.0 2.0 2
1,242.50 PCLN1428W1242.5 86.60 0.00 89.40 1.0 93.90 1.0 0.0 0
1,245.00 PCLN1428W1245 89.10 0.00 91.90 1.0 96.40 1.0 0.0 0
1,247.50 PCLN1428W1247.5 91.60 0.00 94.40 1.0 98.90 1.0 0.0 0
1,250.00 PCLN1428W1250 97.50 2.80 96.70 1.0 101.40 1.0 2.0 2
1,252.50 PCLN1428W1252.5 97.90 0.00 99.40 1.0 103.90 1.0 0.0 0
1,255.00 PCLN1428W1255 100.20 0.00 101.90 1.0 106.40 1.0 0.0 0
1,257.50 PCLN1428W1257.5 103.20 0.00 104.40 1.0 108.90 1.0 0.0 0
1,260.00 PCLN1428W1260 110.35 5.65 106.90 1.0 111.40 1.0 1.0 1
1,262.50 PCLN1428W1262.5 105.90 0.00 109.40 1.0 113.90 1.0 0.0 0
1,265.00 PCLN1428W1265 108.50 0.00 111.90 1.0 116.40 1.0 0.0 0
1,267.50 PCLN1428W1267.5 112.80 0.00 114.40 1.0 118.90 1.0 0.0 0
1,270.00 PCLN1428W1270 115.30 0.00 116.90 1.0 121.40 1.0 0.0 0
1,272.50 PCLN1428W1272.5 117.80 0.00 119.40 1.0 123.90 1.0 0.0 0
1,275.00 PCLN1428W1275 118.50 0.00 121.90 1.0 126.40 1.0 0.0 0
1,277.50 PCLN1428W1277.5 121.10 0.00 124.40 1.0 128.90 1.0 0.0 0
1,280.00 PCLN1428W1280 77.40 -46.50 126.90 1.0 131.40 1.0 6.0 6
1,282.50 PCLN1428W1282.5 127.70 0.00 129.40 1.0 133.90 1.0 0.0 0
1,285.00 PCLN1428W1285 128.70 0.00 131.90 1.0 136.40 1.0 0.0 0
1,287.50 PCLN1428W1287.5 131.90 0.00 134.40 1.0 138.90 1.0 0.0 0
1,290.00 PCLN1428W1290 134.40 0.00 136.90 1.0 141.40 1.0 0.0 0
1,292.50 PCLN1428W1292.5 136.90 0.00 139.40 1.0 143.90 1.0 0.0 0
1,295.00 PCLN1428W1295 139.40 0.00 141.90 1.0 146.40 1.0 0.0 0
1,297.50 PCLN1428W1297.5 141.90 0.00 144.40 1.0 148.90 1.0 0.0 0
1,300.00 PCLN1428W1300 144.40 0.00 146.90 1.0 151.40 1.0 0.0 0
1,302.50 PCLN1428W1302.5 146.20 0.00 149.40 1.0 153.90 1.0 0.0 0
1,305.00 PCLN1428W1305 149.00 0.00 151.90 1.0 156.40 1.0 0.0 0
1,307.50 PCLN1428W1307.5 151.50 0.00 154.40 1.0 158.90 1.0 0.0 0
1,310.00 PCLN1428W1310 153.70 0.00 156.90 1.0 161.40 1.0 0.0 0
1,312.50 PCLN1428W1312.5 156.20 0.00 159.40 1.0 163.90 1.0 0.0 0
1,315.00 PCLN1428W1315 158.70 0.00 161.90 1.0 166.30 1.0 0.0 0
1,317.50 PCLN1428W1317.5 161.20 0.00 164.40 1.0 168.80 1.0 0.0 0
1,320.00 PCLN1428W1320 163.70 0.00 166.90 1.0 171.30 1.0 0.0 0
1,322.50 PCLN1428W1322.5 166.20 0.00 169.40 1.0 173.80 1.0 0.0 0
1,325.00 PCLN1428W1325 114.80 -55.30 171.70 1.0 176.30 1.0 11.0 1
1,327.50 PCLN1428W1327.5 171.20 0.00 174.40 1.0 178.80 1.0 0.0 0
1,330.00 PCLN1428W1330 173.70 0.00 176.90 1.0 181.30 1.0 0.0 0
1,332.50 PCLN1428W1332.5 176.20 0.00 179.40 1.0 183.80 1.0 0.0 0
1,335.00 PCLN1428W1335 180.30 0.00 181.90 1.0 186.30 1.0 0.0 0
1,337.50 PCLN1428W1337.5 181.20 0.00 184.40 1.0 188.80 1.0 0.0 0
1,340.00 PCLN1428W1340 183.70 0.00 186.90 1.0 191.30 1.0 0.0 0
1,350.00 PCLN1428W1350 193.70 0.00 196.90 1.0 201.30 1.0 0.0 0
1,360.00 PCLN1428W1360 204.40 0.00 206.90 1.0 211.30 1.0 0.0 0
1,370.00 PCLN1428W1370 214.40 0.00 216.90 1.0 221.30 1.0 0.0 0
1,375.00 PCLN1428W1375 219.40 0.00 221.90 1.0 226.30 1.0 0.0 0
1,380.00 PCLN1428W1380 224.40 0.00 226.90 1.0 231.30 1.0 0.0 0
1,390.00 PCLN1428W1390 234.40 0.00 236.90 1.0 241.30 1.0 0.0 0
1,400.00 PCLN1428W1400 244.40 0.00 246.90 1.0 251.30 1.0 0.0 0
1,425.00 PCLN1428W1425 269.20 0.00 271.90 1.0 276.30 1.0 0.0 0
1,450.00 PCLN1428W1450 295.20 0.00 296.90 1.0 301.30 1.0 0.0 0
1,475.00 PCLN1428W1475 320.10 0.00 321.90 1.0 326.30 1.0 0.0 0
1,500.00 PCLN1428W1500 345.30 0.00 346.90 1.0 351.30 1.0 0.0 0
1,525.00 PCLN1428W1525 370.30 0.00 371.90 1.0 376.30 1.0 0.0 0
1,550.00 PCLN1428W1550 394.90 0.00 396.90 1.0 401.30 1.0 0.0 0