The Priceline Group Inc $1,197.20

up +23.40


18/9/2014 04:00 PM  |  NASDAQ : PCLN  
Industries : Diversified Services / Business Services
Last Trade: 1,197.20
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 23.40 (1.99 %)
Prev Close: 1,173.80
Open: 1,179.40
Bid: 1,197.20
Ask: 1,197.46
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PCLN Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: PCLN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
800.00 PCLN1420I800 394.00 22.40 394.60 13.0 398.40 12.0 1.0 3
820.00 PCLN1420I820 466.81 115.11 374.60 13.0 378.40 12.0 1.0 1
840.00 PCLN1420I840 445.80 114.20 354.60 13.0 358.40 12.0 1.0 1
860.00 PCLN1420I860 311.70 0.00 334.60 13.0 338.40 12.0 0.0 0
880.00 PCLN1420I880 348.20 56.60 314.60 1.0 319.60 1.0 1.0 1
900.00 PCLN1420I900 339.50 67.40 294.60 1.0 299.60 1.0 5.0 5
920.00 PCLN1420I920 319.00 66.20 274.60 1.0 279.60 1.0 2.0 1
940.00 PCLN1420I940 233.70 0.00 254.70 1.0 259.40 1.0 0.0 0
960.00 PCLN1420I960 211.90 0.00 234.80 1.0 239.50 1.0 0.0 0
975.00 PCLN1420I975 198.70 0.00 219.80 1.0 224.40 1.0 0.0 0
980.00 PCLN1420I980 192.80 0.00 214.80 1.0 218.90 1.0 0.0 0
985.00 PCLN1420I985 196.10 7.50 209.70 30.0 213.40 50.0 1.0 1
990.00 PCLN1420I990 182.70 0.00 204.80 1.0 209.00 2.0 0.0 0
995.00 PCLN1420I995 178.20 0.00 199.80 1.0 203.90 1.0 0.0 0
1,000.00 PCLN1420I1000 177.50 3.80 194.80 1.0 199.00 2.0 10.0 6
1,005.00 PCLN1420I1005 167.80 0.00 189.80 1.0 193.90 1.0 1.0 1
1,010.00 PCLN1420I1010 163.30 0.00 184.60 1.0 189.60 1.0 0.0 0
1,015.00 PCLN1420I1015 171.40 12.70 179.60 1.0 184.60 1.0 1.0 1
1,020.00 PCLN1420I1020 202.60 51.00 174.80 1.0 179.00 1.0 1.0 1
1,025.00 PCLN1420I1025 152.50 5.90 169.70 21.0 174.20 3.0 10.0 0
1,030.00 PCLN1420I1030 141.90 0.00 164.60 17.0 168.40 23.0 0.0 0
1,035.00 PCLN1420I1035 164.10 25.70 159.50 21.0 163.40 13.0 10.0 10
1,040.00 PCLN1420I1040 132.60 0.00 154.70 21.0 159.20 3.0 0.0 1
1,045.00 PCLN1420I1045 132.70 0.00 149.90 16.0 153.40 22.0 1.0 1
1,050.00 PCLN1420I1050 146.11 22.41 144.90 3.0 148.30 23.0 1.0 3
1,050.00 PCLN1426I1050 122.60 0.00 145.60 11.0 148.80 11.0 0.0 0
1,055.00 PCLN1420I1055 174.00 56.80 139.00 7.0 143.50 18.0 1.0 2
1,055.00 PCLN1426I1055 118.60 0.00 140.60 1.0 143.70 11.0 0.0 0
1,060.00 PCLN1420I1060 110.70 0.00 134.70 3.0 139.10 2.0 0.0 0
1,060.00 PCLN1426I1060 114.10 0.00 135.80 11.0 139.00 11.0 0.0 0
1,065.00 PCLN1420I1065 165.30 57.10 129.90 1.0 134.20 3.0 1.0 1
1,065.00 PCLN1426I1065 108.40 0.00 130.70 11.0 133.70 11.0 0.0 0
1,070.00 PCLN1420I1070 107.50 4.70 124.90 1.0 129.20 3.0 10.0 1
1,070.00 PCLN1426I1070 75.74 -26.26 124.90 10.0 129.90 10.0 1.0 1
1,075.00 PCLN1420I1075 98.40 0.00 119.60 21.0 123.40 13.0 0.0 0
1,075.00 PCLN1426I1075 121.40 24.20 120.70 1.0 124.40 1.0 1.0 0
1,080.00 PCLN1420I1080 103.20 9.40 114.70 14.0 118.40 14.0 2.0 3
1,080.00 PCLN1426I1080 92.20 0.00 115.60 1.0 119.70 1.0 0.0 0
1,085.00 PCLN1420I1085 88.80 0.00 109.70 14.0 113.40 13.0 2.0 1
1,085.00 PCLN1426I1085 87.50 0.00 110.70 1.0 114.40 2.0 0.0 0
1,090.00 PCLN1420I1090 134.60 52.10 105.20 31.0 108.40 37.0 2.0 1
1,090.00 PCLN1426I1090 84.40 0.00 105.70 19.0 108.60 44.0 0.0 0
1,095.00 PCLN1420I1095 55.75 -21.75 100.00 8.0 103.90 11.0 10.0 10
1,095.00 PCLN1426I1095 77.80 0.00 100.70 1.0 104.00 2.0 0.0 0
1,100.00 PCLN1420I1100 93.97 21.37 95.00 12.0 98.90 17.0 2.0 46
1,100.00 PCLN1426I1100 90.90 18.40 95.80 2.0 98.40 1.0 1.0 12
1,105.00 PCLN1420I1105 51.60 -15.00 90.20 13.0 93.80 12.0 2.0 7
1,105.00 PCLN1426I1105 72.50 4.80 90.90 2.0 93.50 1.0 1.0 1
1,110.00 PCLN1420I1110 63.10 0.80 85.00 1.0 89.20 3.0 2.0 10
1,110.00 PCLN1426I1110 65.30 2.40 85.90 1.0 89.30 2.0 5.0 5
1,115.00 PCLN1420I1115 58.40 0.00 80.00 8.0 84.10 7.0 2.0 2
1,115.00 PCLN1426I1115 72.90 14.60 80.80 1.0 85.00 1.0 4.0 4
1,120.00 PCLN1420I1120 72.55 17.23 75.40 67.0 77.70 67.0 16.0 53
1,120.00 PCLN1426I1120 60.20 0.00 75.40 1.0 79.60 1.0 5.0 5
1,125.00 PCLN1420I1125 48.40 0.40 70.00 1.0 74.20 1.0 2.0 15
1,125.00 PCLN1426I1125 69.89 19.59 70.50 2.0 74.70 2.0 2.0 1
1,130.00 PCLN1420I1130 45.47 0.00 64.40 10.0 69.40 10.0 1.0 37
1,130.00 PCLN1426I1130 45.80 0.00 65.60 3.0 69.90 2.0 0.0 0
1,132.50 PCLN1426I1132.5 44.00 0.00 63.50 1.0 67.40 2.0 0.0 0
1,135.00 PCLN1420I1135 62.20 19.80 60.60 11.0 65.00 21.0 6.0 24
1,135.00 PCLN1426I1135 26.13 -15.27 60.90 2.0 65.10 2.0 8.0 8
1,137.50 PCLN1420I1137.5 30.60 -5.30 58.00 22.0 60.50 2.0 2.0 3
1,137.50 PCLN1426I1137.5 39.40 0.00 59.40 3.0 61.90 4.0 0.0 0
1,140.00 PCLN1420I1140 56.54 22.04 55.50 69.0 58.00 25.0 38.0 96
1,140.00 PCLN1426I1140 57.60 20.30 57.10 21.0 59.50 10.0 20.0 22
1,142.50 PCLN1420I1142.5 36.37 0.00 52.50 20.0 55.30 12.0 5.0 18
1,142.50 PCLN1426I1142.5 20.20 -14.80 54.40 23.0 56.90 23.0 4.0 4
1,145.00 PCLN1420I1145 51.50 13.83 50.50 27.0 53.20 22.0 7.0 85
1,145.00 PCLN1426I1145 40.40 0.00 51.90 18.0 54.60 23.0 1.0 19
1,147.50 PCLN1420I1147.5 49.00 22.30 48.10 1.0 50.20 3.0 1.0 32
1,147.50 PCLN1426I1147.5 22.80 -8.80 50.10 18.0 52.50 18.0 9.0 5
1,150.00 PCLN1420I1150 47.30 22.60 45.50 87.0 48.30 39.0 112.0 272
1,150.00 PCLN1426I1150 42.00 11.93 47.80 36.0 50.00 33.0 32.0 33
1,152.50 PCLN1420I1152.5 29.05 1.53 43.30 50.0 45.50 19.0 40.0 115
1,152.50 PCLN1426I1152.5 24.60 -3.30 44.90 53.0 47.60 40.0 1.0 4
1,155.00 PCLN1420I1155 41.60 19.60 40.80 53.0 43.00 17.0 59.0 146
1,155.00 PCLN1426I1155 41.77 15.07 43.20 42.0 45.30 42.0 32.0 28
1,157.50 PCLN1420I1157.5 34.71 14.94 38.50 4.0 40.80 3.0 2.0 73
1,157.50 PCLN1426I1157.5 33.05 8.85 41.00 57.0 43.10 42.0 10.0 7
1,160.00 PCLN1420I1160 37.50 20.70 36.00 69.0 38.50 18.0 148.0 438
1,160.00 PCLN1426I1160 40.50 18.30 38.60 31.0 41.00 44.0 101.0 81
1,162.50 PCLN1420I1162.5 34.34 13.56 33.70 31.0 35.60 3.0 11.0 184
1,162.50 PCLN1426I1162.5 29.29 8.29 36.30 32.0 38.60 22.0 70.0 41
1,165.00 PCLN1420I1165 32.14 20.32 30.80 10.0 33.10 81.0 153.0 449
1,165.00 PCLN1426I1165 36.30 13.90 34.50 50.0 37.00 24.0 78.0 135
1,167.50 PCLN1420I1167.5 29.00 16.70 28.70 19.0 29.00 1.0 18.0 159
1,167.50 PCLN1426I1167.5 33.30 10.40 32.30 40.0 34.80 39.0 4.0 31
1,170.00 PCLN1420I1170 27.29 17.49 26.20 57.0 28.60 5.0 301.0 971
1,170.00 PCLN1426I1170 32.20 15.20 31.20 21.0 32.50 26.0 39.0 90
1,172.50 PCLN1420I1172.5 25.00 16.50 23.80 49.0 26.00 32.0 75.0 354
1,172.50 PCLN1426I1172.5 29.40 13.80 28.50 175.0 30.70 100.0 5.0 20
1,175.00 PCLN1420I1175 22.42 15.21 21.50 41.0 23.60 30.0 278.0 502
1,175.00 PCLN1426I1175 27.64 12.34 26.50 151.0 28.60 46.0 230.0 192
1,177.50 PCLN1420I1177.5 20.58 14.48 19.50 30.0 21.40 30.0 99.0 181
1,177.50 PCLN1426I1177.5 25.81 12.41 24.80 77.0 26.70 19.0 35.0 58
1,180.00 PCLN1420I1180 18.00 13.08 17.60 5.0 18.00 1.0 897.0 981
1,180.00 PCLN1426I1180 23.50 11.59 23.20 53.0 24.40 7.0 112.0 182
1,182.50 PCLN1420I1182.5 15.87 11.47 15.10 1.0 16.40 3.0 161.0 99
1,182.50 PCLN1426I1182.5 22.18 11.69 21.40 146.0 23.00 67.0 26.0 44
1,185.00 PCLN1420I1185 13.50 10.23 13.40 8.0 14.30 8.0 847.0 514
1,185.00 PCLN1426I1185 20.30 10.57 19.90 74.0 21.30 64.0 88.0 96
1,187.50 PCLN1420I1187.5 11.80 9.23 11.20 7.0 12.10 2.0 329.0 153
1,187.50 PCLN1426I1187.5 19.20 6.20 19.00 17.0 19.50 3.0 99.0 24
1,190.00 PCLN1420I1190 9.80 7.76 9.30 17.0 10.30 3.0 1408.0 896
1,190.00 PCLN1426I1190 17.70 8.83 17.50 19.0 17.90 4.0 423.0 118
1,192.50 PCLN1420I1192.5 8.00 5.90 7.70 36.0 8.50 3.0 453.0 223
1,192.50 PCLN1426I1192.5 16.10 8.10 16.00 2.0 16.40 5.0 161.0 69
1,195.00 PCLN1420I1195 6.50 5.19 6.50 1.0 6.70 1.0 1376.0 611
1,195.00 PCLN1426I1195 14.90 4.60 14.30 5.0 15.10 5.0 246.0 96
1,197.50 PCLN1420I1197.5 5.07 3.72 2.85 1.0 5.30 1.0 449.0 242
1,200.00 PCLN1420I1200 3.90 3.09 3.80 15.0 4.20 1.0 4565.0 2,277
1,200.00 PCLN1426I1200 12.50 6.60 12.00 18.0 12.60 3.0 300.0 241
1,202.50 PCLN1420I1202.5 3.30 2.65 3.00 13.0 3.30 9.0 534.0 294
1,205.00 PCLN1420I1205 2.40 1.85 2.25 6.0 2.45 8.0 1246.0 652
1,205.00 PCLN1426I1205 10.17 3.97 9.80 10.0 10.20 6.0 137.0 70
1,207.50 PCLN1420I1207.5 1.85 1.45 1.85 1.0 2.05 3.0 423.0 124
1,210.00 PCLN1420I1210 1.20 0.78 1.20 5.0 1.40 2.0 1097.0 760
1,210.00 PCLN1426I1210 8.22 3.22 7.90 9.0 8.30 6.0 161.0 159
1,215.00 PCLN1420I1215 0.75 0.50 0.60 3.0 0.80 28.0 978.0 494
1,215.00 PCLN1426I1215 6.36 3.66 6.30 6.0 6.70 10.0 77.0 153
1,220.00 PCLN1420I1220 0.45 0.30 0.35 7.0 0.55 31.0 636.0 629
1,220.00 PCLN1426I1220 5.05 2.95 4.70 6.0 5.20 43.0 118.0 164
1,225.00 PCLN1420I1225 0.30 0.16 0.20 13.0 0.40 4.0 147.0 502
1,225.00 PCLN1426I1225 3.90 1.24 3.80 30.0 10.00 33.0 386.0 98
1,230.00 PCLN1420I1230 0.25 0.10 0.15 10.0 0.30 11.0 557.0 792
1,230.00 PCLN1426I1230 3.15 1.90 2.95 3.0 3.30 10.0 85.0 116
1,235.00 PCLN1420I1235 0.20 0.00 0.05 13.0 0.20 3.0 120.0 555
1,235.00 PCLN1426I1235 2.43 1.42 2.25 10.0 2.55 10.0 72.0 54
1,237.50 PCLN1420I1237.5 0.05 0.00 0.05 19.0 0.25 26.0 7.0 120
1,240.00 PCLN1420I1240 0.15 0.05 0.05 21.0 0.20 5.0 175.0 1,297
1,240.00 PCLN1426I1240 1.75 0.75 1.75 20.0 10.00 33.0 78.0 127
1,242.50 PCLN1420I1242.5 0.10 -0.05 0.05 20.0 0.15 8.0 34.0 170
1,245.00 PCLN1420I1245 0.04 -0.25 0.05 2.0 0.10 4.0 89.0 545
1,245.00 PCLN1426I1245 1.45 0.65 1.30 20.0 1.60 20.0 63.0 31
1,247.50 PCLN1420I1247.5 0.06 0.01 0.05 2.0 0.10 10.0 15.0 112
1,250.00 PCLN1420I1250 0.05 0.00 0.05 12.0 0.10 2.0 69.0 966
1,250.00 PCLN1426I1250 1.05 0.41 0.10 1.0 1.25 20.0 250.0 176
1,252.50 PCLN1420I1252.5 0.05 0.00 0.05 2.0 0.20 47.0 2.0 112
1,252.50 PCLN1426I1252.5 0.90 0.85 0.85 24.0 1.05 32.0 1.0 5
1,255.00 PCLN1420I1255 0.16 0.11 0.05 2.0 0.10 21.0 49.0 442
1,255.00 PCLN1426I1255 0.83 0.19 0.70 63.0 0.95 25.0 16.0 51
1,257.50 PCLN1420I1257.5 0.10 0.05 0.10 8.0 0.10 2.0 22.0 94
1,257.50 PCLN1426I1257.5 0.45 0.40 0.65 37.0 0.90 40.0 5.0 14
1,260.00 PCLN1420I1260 0.05 0.00 0.05 1.0 0.10 20.0 33.0 992
1,260.00 PCLN1426I1260 0.25 0.00 0.55 46.0 0.80 21.0 1.0 12
1,262.50 PCLN1420I1262.5 0.05 0.00 0.05 5.0 0.05 22.0 92.0 233
1,262.50 PCLN1426I1262.5 0.58 0.53 0.50 10.0 0.75 20.0 8.0 14
1,265.00 PCLN1420I1265 0.05 -0.14 0.05 3.0 0.05 52.0 3.0 220
1,265.00 PCLN1426I1265 0.52 -0.08 0.40 17.0 0.70 20.0 30.0 10
1,267.50 PCLN1420I1267.5 0.11 0.00 0.05 5.0 0.05 52.0 5.0 161
1,267.50 PCLN1426I1267.5 15.75 15.15 0.05 1.0 0.75 83.0 1.0 4
1,270.00 PCLN1420I1270 0.05 -0.04 0.05 5.0 0.05 136.0 13.0 1,060
1,270.00 PCLN1426I1270 0.39 0.00 0.10 3.0 0.90 157.0 15.0 79
1,272.50 PCLN1420I1272.5 0.05 0.00 0.05 4.0 0.05 100.0 26.0 137
1,272.50 PCLN1426I1272.5 73.33 72.73 0.10 10.0 1.70 161.0 1.0 1
1,275.00 PCLN1420I1275 0.05 0.00 0.05 4.0 0.05 100.0 2.0 469
1,275.00 PCLN1426I1275 0.29 -0.31 0.05 38.0 0.80 155.0 6.0 7
1,277.50 PCLN1420I1277.5 0.05 0.00 0.05 1.0 0.05 100.0 4.0 101
1,277.50 PCLN1426I1277.5 1.42 0.72 0.20 5.0 1.65 160.0 3.0 3
1,280.00 PCLN1420I1280 0.05 0.00 0.05 1.0 0.05 100.0 5.0 497
1,280.00 PCLN1426I1280 0.30 0.25 0.15 38.0 0.70 166.0 2.0 24
1,282.50 PCLN1420I1282.5 0.05 0.00 0.05 10.0 0.05 136.0 11.0 128
1,282.50 PCLN1426I1282.5 12.00 11.30 0.15 5.0 1.15 150.0 3.0 11
1,285.00 PCLN1420I1285 0.05 0.00 0.05 25.0 0.05 112.0 5.0 778
1,285.00 PCLN1426I1285 0.70 -0.05 0.10 5.0 1.55 93.0 1.0 29
1,287.50 PCLN1420I1287.5 0.10 0.05 0.05 35.0 0.05 110.0 90.0 138
1,287.50 PCLN1426I1287.5 2.88 1.88 0.10 1.0 1.55 69.0 10.0 13
1,290.00 PCLN1420I1290 0.05 0.00 0.05 25.0 0.05 110.0 25.0 499
1,290.00 PCLN1426I1290 0.71 -0.24 0.05 3.0 1.25 122.0 15.0 48
1,292.50 PCLN1420I1292.5 0.05 0.00 0.05 40.0 0.05 100.0 1.0 35
1,292.50 PCLN1426I1292.5 0.73 -0.02 0.05 5.0 1.15 62.0 1.0 10
1,295.00 PCLN1420I1295 0.05 0.00 0.05 1.0 0.05 110.0 2.0 181
1,295.00 PCLN1426I1295 0.40 -0.40 0.05 3.0 1.50 59.0 2.0 9
1,297.50 PCLN1420I1297.5 0.05 0.00 0.05 21.0 0.05 100.0 5.0 45
1,297.50 PCLN1426I1297.5 21.50 20.80 0.10 10.0 1.50 44.0 1.0 2
1,300.00 PCLN1420I1300 0.05 0.00 0.05 2.0 0.05 110.0 21.0 1,059
1,300.00 PCLN1426I1300 0.38 0.00 0.10 5.0 0.55 36.0 4.0 84
1,302.50 PCLN1420I1302.5 0.30 0.25 0.05 1.0 0.05 100.0 10.0 18
1,302.50 PCLN1426I1302.5 0.70 0.00 0.05 10.0 1.05 49.0 0.0 0
1,305.00 PCLN1420I1305 0.05 0.00 0.05 1.0 0.05 110.0 1.0 163
1,305.00 PCLN1426I1305 3.59 2.89 0.05 10.0 1.45 35.0 1.0 14
1,307.50 PCLN1420I1307.5 0.05 0.00 0.05 2.0 0.05 100.0 5.0 19
1,307.50 PCLN1426I1307.5 1.55 0.85 0.15 5.0 1.45 35.0 1.0 19
1,310.00 PCLN1420I1310 0.05 0.00 0.05 1.0 0.05 110.0 1.0 241
1,310.00 PCLN1426I1310 0.57 0.24 0.15 1.0 1.05 76.0 15.0 38
1,312.50 PCLN1426I1312.5 2.40 1.65 0.10 5.0 0.50 21.0 1.0 19
1,315.00 PCLN1420I1315 0.17 0.12 0.10 5.0 0.05 110.0 1.0 388
1,315.00 PCLN1426I1315 1.79 1.09 0.10 5.0 1.45 21.0 7.0 7
1,317.50 PCLN1426I1317.5 3.83 3.18 0.10 5.0 1.45 21.0 1.0 15
1,320.00 PCLN1420I1320 0.04 -0.01 0.05 1.0 0.05 110.0 10.0 205
1,320.00 PCLN1426I1320 3.50 2.80 0.05 5.0 1.10 21.0 2.0 11
1,322.50 PCLN1426I1322.5 0.70 0.00 0.05 1.0 1.45 36.0 8.0 17
1,325.00 PCLN1420I1325 0.05 0.00 0.05 1.0 0.05 118.0 2.0 157
1,325.00 PCLN1426I1325 0.30 -0.40 0.05 1.0 1.45 35.0 1.0 1
1,330.00 PCLN1420I1330 0.69 0.64 0.05 2.0 0.05 50.0 5.0 190
1,330.00 PCLN1426I1330 0.70 0.00 0.10 1.0 1.45 35.0 0.0 0
1,335.00 PCLN1420I1335 0.05 0.00 0.05 8.0 0.05 50.0 2.0 66
1,335.00 PCLN1426I1335 6.80 6.10 0.05 1.0 1.45 29.0 1.0 1
1,340.00 PCLN1420I1340 0.46 0.41 0.10 1.0 0.05 50.0 5.0 151
1,340.00 PCLN1426I1340 0.50 0.00 0.05 1.0 0.50 23.0 1.0 1
1,345.00 PCLN1420I1345 0.05 0.00 0.10 1.0 0.05 50.0 5.0 110
1,345.00 PCLN1426I1345 1.65 0.00 0.20 1.0 1.10 29.0 0.0 0
1,350.00 PCLN1420I1350 0.05 0.00 0.05 6.0 0.05 53.0 8.0 317
1,350.00 PCLN1426I1350 0.62 -1.03 0.15 1.0 0.60 1.0 8.0 63
1,355.00 PCLN1420I1355 0.05 0.00 0.05 39.0 0.05 50.0 40.0 212
1,355.00 PCLN1426I1355 2.75 1.45 0.10 1.0 1.00 10.0 8.0 8
1,360.00 PCLN1420I1360 0.05 0.00 0.05 18.0 0.05 50.0 10.0 189
1,360.00 PCLN1426I1360 1.15 0.00 0.10 1.0 1.00 8.0 0.0 0
1,365.00 PCLN1420I1365 0.30 0.25 0.15 1.0 0.05 52.0 55.0 79
1,365.00 PCLN1426I1365 1.70 0.00 0.05 1.0 1.45 29.0 0.0 0
1,370.00 PCLN1420I1370 0.05 0.00 0.10 5.0 0.05 50.0 14.0 138
1,370.00 PCLN1426I1370 1.75 0.00 0.05 1.0 1.45 29.0 0.0 0
1,375.00 PCLN1420I1375 0.05 0.00 0.05 1.0 0.05 30.0 20.0 217
1,375.00 PCLN1426I1375 1.05 0.00 0.05 1.0 1.45 29.0 0.0 0
1,380.00 PCLN1420I1380 0.15 0.10 0.05 2.0 0.05 50.0 1.0 233
1,385.00 PCLN1420I1385 0.05 0.00 0.05 2.0 0.05 50.0 20.0 42
1,390.00 PCLN1420I1390 0.42 0.37 0.05 1.0 0.05 50.0 2.0 54
1,395.00 PCLN1420I1395 0.05 0.00 0.05 1.0 0.05 3.0 2.0 35
1,400.00 PCLN1420I1400 0.05 0.00 0.10 1.0 0.05 56.0 1.0 315
1,400.00 PCLN1426I1400 0.20 -0.15 0.05 1.0 0.35 43.0 10.0 84
1,405.00 PCLN1420I1405 0.30 0.25 0.30 10.0 0.05 50.0 10.0 89
1,410.00 PCLN1420I1410 0.26 0.21 0.05 1.0 0.05 50.0 5.0 64
1,410.00 PCLN1426I1410 0.40 -1.25 0.05 1.0 0.55 21.0 1.0 40
1,415.00 PCLN1420I1415 0.25 0.20 0.05 1.0 0.05 50.0 5.0 32
1,420.00 PCLN1420I1420 0.05 0.00 0.05 1.0 0.05 50.0 1.0 35
1,420.00 PCLN1426I1420 1.30 0.25 0.10 1.0 1.05 29.0 4.0 19
1,425.00 PCLN1420I1425 0.40 0.35 0.05 1.0 0.05 50.0 1.0 137
1,430.00 PCLN1420I1430 0.50 0.45 0.05 11.0 0.05 50.0 1.0 95
1,430.00 PCLN1426I1430 1.16 -0.39 0.05 1.0 0.90 29.0 6.0 7
1,435.00 PCLN1420I1435 0.19 0.14 0.05 11.0 0.05 50.0 11.0 29
1,440.00 PCLN1420I1440 0.30 0.25 0.30 1.0 0.05 50.0 1.0 105
1,440.00 PCLN1426I1440 1.23 -0.52 0.05 6.0 1.40 29.0 4.0 254
1,445.00 PCLN1420I1445 2.75 2.70 0.05 5.0 0.05 50.0 3.0 80
1,450.00 PCLN1420I1450 0.57 0.52 0.05 2.0 0.05 52.0 10.0 62
1,450.00 PCLN1426I1450 0.69 -0.91 0.05 1.0 1.40 21.0 6.0 13
1,455.00 PCLN1420I1455 0.43 0.38 0.05 8.0 0.05 50.0 16.0 33
1,460.00 PCLN1420I1460 0.05 0.00 0.05 1.0 0.05 50.0 1.0 176
1,465.00 PCLN1420I1465 0.10 0.05 0.05 110.0 0.05 50.0 3.0 13
1,470.00 PCLN1420I1470 0.26 0.21 0.05 10.0 0.05 51.0 2.0 103
1,475.00 PCLN1420I1475 0.05 0.00 0.05 9.0 0.05 50.0 9.0 27
1,480.00 PCLN1420I1480 0.05 0.00 0.05 9.0 0.05 50.0 11.0 45
1,500.00 PCLN1420I1500 0.38 0.33 0.05 50.0 0.05 50.0 1.0 269
1,550.00 PCLN1426I1550 1.65 0.00 0.00 0.0 1.35 29.0 0.0 0
1,560.00 PCLN1426I1560 1.65 0.00 0.00 0.0 1.35 23.0 0.0 0
1,570.00 PCLN1426I1570 1.70 0.00 0.00 0.0 1.35 23.0 0.0 0
1,580.00 PCLN1426I1580 1.60 0.00 0.00 0.0 1.35 23.0 0.0 0
1,590.00 PCLN1426I1590 1.35 0.00 0.00 0.0 1.35 23.0 0.0 0
1,600.00 PCLN1426I1600 1.20 0.00 0.00 0.0 1.35 23.0 0.0 0
1,610.00 PCLN1426I1610 1.10 0.00 0.00 0.0 1.35 21.0 0.0 0
1,620.00 PCLN1426I1620 1.65 0.00 0.00 0.0 1.35 21.0 0.0 0
1,630.00 PCLN1426I1630 1.80 0.00 0.00 0.0 1.35 21.0 0.0 0
1,640.00 PCLN1426I1640 1.70 0.00 0.00 0.0 1.35 23.0 0.0 0
1,650.00 PCLN1426I1650 1.85 0.00 0.00 0.0 1.35 21.0 0.0 0
1,660.00 PCLN1426I1660 1.90 0.00 0.00 0.0 1.35 21.0 0.0 0
1,670.00 PCLN1426I1670 1.90 0.00 0.00 0.0 1.35 21.0 0.0 0
1,680.00 PCLN1426I1680 1.65 0.00 0.00 0.0 1.35 21.0 0.0 0
1,690.00 PCLN1426I1690 1.65 0.00 0.00 0.0 1.35 21.0 0.0 0
1,700.00 PCLN1426I1700 1.80 0.00 0.00 0.0 1.35 21.0 0.0 0
1,710.00 PCLN1426I1710 1.80 0.00 0.00 0.0 1.35 21.0 0.0 0
1,720.00 PCLN1426I1720 1.90 0.00 0.00 0.0 1.35 21.0 0.0 0
1,730.00 PCLN1426I1730 1.90 0.00 0.00 0.0 1.35 21.0 0.0 0
1,740.00 PCLN1426I1740 1.70 0.00 0.00 0.0 1.35 21.0 0.0 0
1,750.00 PCLN1426I1750 1.75 0.00 0.00 0.0 1.35 21.0 0.0 0
1,760.00 PCLN1426I1760 1.95 0.00 0.00 0.0 1.35 21.0 0.0 0
1,770.00 PCLN1426I1770 1.85 0.00 0.00 0.0 1.35 21.0 0.0 0
1,780.00 PCLN1426I1780 1.80 0.00 0.00 0.0 1.35 21.0 0.0 0
1,790.00 PCLN1426I1790 1.90 0.00 0.00 0.0 1.35 21.0 0.0 0
1,800.00 PCLN1426I1800 1.80 0.00 0.00 0.0 1.30 21.0 0.0 0
1,810.00 PCLN1426I1810 1.85 0.00 0.00 0.0 1.30 21.0 0.0 0
1,820.00 PCLN1426I1820 1.80 0.00 0.00 0.0 1.30 21.0 0.0 0
1,830.00 PCLN1426I1830 1.85 0.00 0.00 0.0 1.30 21.0 0.0 0
1,840.00 PCLN1426I1840 1.85 0.00 0.00 0.0 1.30 21.0 0.0 0
1,850.00 PCLN1426I1850 1.80 0.00 0.00 0.0 1.30 21.0 0.0 0
1,860.00 PCLN1426I1860 1.75 0.00 0.00 0.0 1.30 21.0 0.0 0
1,870.00 PCLN1426I1870 1.70 0.00 0.00 0.0 1.30 21.0 0.0 0
1,880.00 PCLN1426I1880 1.85 0.00 0.00 0.0 1.30 21.0 0.0 0
1,890.00 PCLN1426I1890 1.75 0.00 0.00 0.0 1.30 21.0 0.0 0
1,900.00 PCLN1426I1900 1.95 0.00 0.00 0.0 1.30 21.0 0.0 0

Put Options: PCLN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
800.00 PCLN1420U800 0.08 0.03 0.05 2.0 0.10 50.0 1.0 38
820.00 PCLN1420U820 0.05 0.00 0.05 1.0 0.05 100.0 1.0 2
840.00 PCLN1420U840 0.05 0.00 0.10 5.0 0.05 100.0 1.0 57
860.00 PCLN1420U860 0.05 0.00 0.20 9.0 0.05 100.0 2.0 18
880.00 PCLN1420U880 0.05 0.00 0.10 2.0 0.05 100.0 28.0 44
900.00 PCLN1420U900 0.12 0.07 0.05 2.0 0.05 100.0 47.0 259
920.00 PCLN1420U920 0.05 0.00 0.05 12.0 0.05 1.0 1.0 229
940.00 PCLN1420U940 0.05 0.00 0.05 8.0 0.05 100.0 1.0 154
960.00 PCLN1420U960 0.05 0.00 0.05 13.0 0.05 100.0 127.0 222
975.00 PCLN1420U975 0.05 0.00 0.05 50.0 0.05 100.0 1.0 165
980.00 PCLN1420U980 0.05 0.00 0.05 1.0 0.05 100.0 19.0 49
985.00 PCLN1420U985 0.05 0.00 0.05 8.0 0.05 100.0 1.0 5
990.00 PCLN1420U990 0.05 0.00 0.05 5.0 0.05 90.0 5.0 55
995.00 PCLN1420U995 0.05 0.00 0.05 5.0 0.05 80.0 5.0 35
1,000.00 PCLN1420U1000 0.05 0.00 0.05 5.0 0.05 143.0 1.0 226
1,005.00 PCLN1420U1005 0.10 0.05 0.05 2.0 0.05 85.0 1.0 18
1,010.00 PCLN1420U1010 0.15 0.10 0.05 7.0 0.05 50.0 1.0 55
1,015.00 PCLN1420U1015 0.05 0.00 0.05 10.0 0.05 65.0 1.0 32
1,020.00 PCLN1420U1020 0.20 0.15 0.05 10.0 0.05 80.0 3.0 182
1,025.00 PCLN1420U1025 0.10 0.05 0.05 2.0 0.05 45.0 10.0 26
1,030.00 PCLN1420U1030 0.05 0.00 0.10 5.0 0.05 13.0 2.0 51
1,035.00 PCLN1420U1035 0.10 0.00 0.10 5.0 0.05 50.0 2.0 97
1,040.00 PCLN1420U1040 0.05 0.00 0.05 1.0 0.05 50.0 6.0 140
1,045.00 PCLN1420U1045 0.10 0.00 0.10 5.0 0.05 50.0 5.0 36
1,050.00 PCLN1420U1050 0.35 0.00 0.35 11.0 0.05 50.0 11.0 121
1,050.00 PCLN1426U1050 0.20 0.15 0.05 4.0 1.20 33.0 11.0 26
1,055.00 PCLN1420U1055 0.20 0.00 0.20 3.0 0.05 50.0 3.0 37
1,055.00 PCLN1426U1055 0.44 -0.11 0.05 3.0 1.40 34.0 20.0 32
1,060.00 PCLN1420U1060 0.05 0.00 0.05 1.0 0.05 50.0 6.0 186
1,060.00 PCLN1426U1060 0.44 0.39 0.05 1.0 1.40 34.0 32.0 31
1,065.00 PCLN1420U1065 0.05 0.00 0.05 4.0 0.05 50.0 9.0 106
1,065.00 PCLN1426U1065 0.61 0.56 0.05 41.0 1.40 34.0 2.0 44
1,070.00 PCLN1420U1070 0.05 0.00 0.05 1.0 0.05 25.0 2.0 142
1,070.00 PCLN1426U1070 0.45 0.40 0.05 40.0 1.40 33.0 10.0 24
1,075.00 PCLN1420U1075 0.06 0.00 0.05 1.0 0.05 25.0 14.0 204
1,075.00 PCLN1426U1075 0.24 -0.21 0.05 29.0 0.50 111.0 13.0 72
1,080.00 PCLN1420U1080 0.05 0.00 0.05 8.0 0.05 25.0 125.0 271
1,080.00 PCLN1426U1080 1.60 1.55 0.05 3.0 0.35 27.0 3.0 31
1,085.00 PCLN1420U1085 0.08 0.03 0.05 34.0 0.05 20.0 131.0 270
1,085.00 PCLN1426U1085 0.93 0.88 0.05 5.0 0.35 27.0 43.0 54
1,090.00 PCLN1420U1090 0.05 -0.06 0.05 4.0 0.10 34.0 10.0 339
1,090.00 PCLN1426U1090 0.30 0.25 0.05 32.0 0.40 67.0 114.0 100
1,095.00 PCLN1420U1095 0.08 0.03 0.05 20.0 0.10 20.0 1.0 212
1,095.00 PCLN1426U1095 0.35 -0.25 0.05 46.0 0.45 73.0 13.0 25
1,100.00 PCLN1420U1100 0.05 0.00 0.05 5.0 0.10 18.0 22.0 480
1,100.00 PCLN1426U1100 0.25 -0.35 0.20 2.0 0.40 62.0 35.0 146
1,105.00 PCLN1420U1105 0.05 -0.14 0.05 4.0 0.20 2.0 36.0 399
1,105.00 PCLN1426U1105 0.60 -0.43 0.15 54.0 0.60 96.0 1.0 52
1,110.00 PCLN1420U1110 0.05 -0.13 0.05 3.0 0.15 42.0 21.0 483
1,110.00 PCLN1426U1110 0.35 -0.98 0.20 54.0 0.45 62.0 29.0 86
1,115.00 PCLN1420U1115 0.05 -0.20 0.05 5.0 0.15 12.0 15.0 459
1,115.00 PCLN1426U1115 0.45 -0.90 0.20 47.0 0.55 60.0 14.0 194
1,120.00 PCLN1420U1120 0.05 -0.10 0.05 3.0 4.80 1.0 146.0 505
1,120.00 PCLN1426U1120 0.50 -0.99 0.30 57.0 0.60 77.0 52.0 245
1,125.00 PCLN1420U1125 0.05 -0.25 0.05 6.0 4.80 1.0 216.0 595
1,125.00 PCLN1426U1125 0.56 -1.94 0.50 43.0 0.70 12.0 21.0 101
1,130.00 PCLN1420U1130 0.11 -0.34 0.05 5.0 0.20 49.0 122.0 584
1,130.00 PCLN1426U1130 0.71 -1.49 0.65 40.0 0.85 19.0 48.0 161
1,132.50 PCLN1426U1132.5 1.02 -2.28 0.75 40.0 0.95 27.0 16.0 13
1,135.00 PCLN1420U1135 0.12 -0.29 0.05 11.0 0.20 5.0 156.0 497
1,135.00 PCLN1426U1135 1.00 -1.65 0.80 27.0 1.05 52.0 62.0 101
1,137.50 PCLN1420U1137.5 0.15 -0.46 0.05 16.0 0.30 6.0 90.0 253
1,137.50 PCLN1426U1137.5 1.05 -1.85 1.00 15.0 1.20 52.0 15.0 42
1,140.00 PCLN1420U1140 0.11 -0.64 0.05 30.0 2.00 1.0 262.0 765
1,140.00 PCLN1426U1140 1.06 -2.74 1.05 26.0 1.25 35.0 106.0 117
1,142.50 PCLN1420U1142.5 0.15 -0.65 0.10 3.0 4.80 1.0 100.0 394
1,142.50 PCLN1426U1142.5 1.25 -3.58 1.20 41.0 1.45 52.0 12.0 35
1,145.00 PCLN1420U1145 0.13 -0.67 0.10 3.0 4.80 1.0 213.0 416
1,145.00 PCLN1426U1145 1.50 -5.00 1.40 54.0 1.65 24.0 31.0 124
1,147.50 PCLN1420U1147.5 0.15 -0.93 0.15 34.0 0.25 15.0 49.0 157
1,147.50 PCLN1426U1147.5 2.15 -3.45 1.60 29.0 1.80 2.0 5.0 27
1,150.00 PCLN1420U1150 0.20 -1.10 0.10 1.0 0.25 39.0 543.0 1,172
1,150.00 PCLN1426U1150 1.83 -4.32 1.70 65.0 1.95 35.0 204.0 163
1,152.50 PCLN1420U1152.5 0.20 -1.50 0.10 14.0 0.25 25.0 157.0 115
1,152.50 PCLN1426U1152.5 2.50 -4.30 2.00 39.0 2.25 14.0 5.0 13
1,155.00 PCLN1420U1155 0.20 -1.90 0.10 16.0 0.25 10.0 280.0 541
1,155.00 PCLN1426U1155 2.35 -4.95 2.35 1.0 2.45 1.0 115.0 179
1,157.50 PCLN1420U1157.5 0.30 -2.11 0.15 3.0 0.25 20.0 209.0 184
1,157.50 PCLN1426U1157.5 4.00 -3.90 2.50 50.0 2.80 35.0 20.0 41
1,160.00 PCLN1420U1160 0.23 -2.52 0.15 7.0 0.30 58.0 1044.0 865
1,160.00 PCLN1426U1160 3.05 -4.55 2.75 11.0 3.00 38.0 95.0 123
1,162.50 PCLN1420U1162.5 0.30 -3.10 0.20 6.0 0.30 51.0 153.0 135
1,162.50 PCLN1426U1162.5 4.15 -3.91 3.10 7.0 3.40 40.0 2.0 33
1,165.00 PCLN1420U1165 0.35 -3.53 0.25 21.0 0.40 11.0 648.0 493
1,165.00 PCLN1426U1165 3.60 -7.14 3.50 2.0 3.60 2.0 95.0 110
1,167.50 PCLN1420U1167.5 0.38 -4.52 0.30 2.0 0.45 6.0 311.0 207
1,167.50 PCLN1426U1167.5 4.40 -6.00 3.90 54.0 4.30 33.0 13.0 23
1,170.00 PCLN1420U1170 0.50 -5.52 0.35 5.0 0.50 13.0 954.0 512
1,170.00 PCLN1426U1170 4.70 -8.30 4.50 5.0 4.80 23.0 80.0 206
1,172.50 PCLN1420U1172.5 0.55 -6.53 0.45 32.0 0.65 9.0 253.0 113
1,172.50 PCLN1426U1172.5 5.05 -13.09 4.90 8.0 5.20 25.0 8.0 14
1,175.00 PCLN1420U1175 0.61 -7.39 0.50 9.0 0.65 16.0 818.0 513
1,175.00 PCLN1426U1175 5.60 -10.40 5.40 28.0 5.80 26.0 72.0 100
1,177.50 PCLN1420U1177.5 0.75 -8.56 0.65 5.0 0.75 1.0 416.0 106
1,177.50 PCLN1426U1177.5 6.50 -6.30 6.20 11.0 6.50 7.0 35.0 18
1,180.00 PCLN1420U1180 0.90 -9.72 0.85 7.0 0.95 1.0 1962.0 996
1,180.00 PCLN1426U1180 6.90 -10.10 6.70 17.0 7.10 9.0 145.0 120
1,182.50 PCLN1420U1182.5 1.25 -11.25 1.25 1.0 1.30 4.0 419.0 37
1,182.50 PCLN1426U1182.5 9.00 -6.78 7.60 59.0 8.00 10.0 3.0 2
1,185.00 PCLN1420U1185 1.51 -12.19 1.45 7.0 1.65 3.0 1048.0 414
1,185.00 PCLN1426U1185 8.80 -11.40 8.50 1.0 8.90 10.0 127.0 86
1,187.50 PCLN1420U1187.5 1.98 -11.52 1.85 32.0 2.15 6.0 711.0 9
1,187.50 PCLN1426U1187.5 9.00 -9.13 9.40 3.0 9.70 4.0 20.0 13
1,190.00 PCLN1420U1190 2.60 -14.15 2.60 10.0 2.70 4.0 1675.0 482
1,190.00 PCLN1426U1190 10.60 -13.40 10.10 8.0 10.40 6.0 102.0 82
1,192.50 PCLN1420U1192.5 3.50 -9.60 3.30 6.0 3.60 8.0 304.0 32
1,192.50 PCLN1426U1192.5 11.65 -9.15 11.10 3.0 11.40 1.0 40.0 3
1,195.00 PCLN1420U1195 4.60 -18.90 4.10 3.0 4.60 5.0 816.0 469
1,195.00 PCLN1426U1195 12.40 -13.75 12.40 3.0 12.80 4.0 122.0 26
1,197.50 PCLN1420U1197.5 5.40 -20.20 4.80 1.0 5.40 1.0 68.0 1
1,200.00 PCLN1420U1200 7.20 -19.19 7.20 1.0 7.80 4.0 531.0 740
1,200.00 PCLN1426U1200 14.90 -14.85 14.80 2.0 15.30 2.0 74.0 70
1,202.50 PCLN1420U1202.5 9.00 -23.30 8.10 10.0 8.70 7.0 20.0 1
1,205.00 PCLN1420U1205 10.80 -14.79 10.00 8.0 10.70 1.0 20.0 436
1,205.00 PCLN1426U1205 17.60 -15.20 17.60 2.0 18.10 1.0 18.0 20
1,207.50 PCLN1420U1207.5 13.10 -18.80 11.60 1.0 12.60 1.0 36.0 0
1,210.00 PCLN1420U1210 14.31 -21.19 13.50 10.0 14.40 9.0 29.0 467
1,210.00 PCLN1426U1210 21.90 -19.80 19.80 153.0 21.30 6.0 10.0 34
1,215.00 PCLN1420U1215 18.73 -21.51 17.70 25.0 19.90 46.0 24.0 211
1,215.00 PCLN1426U1215 24.48 -11.35 23.60 36.0 25.50 68.0 11.0 53
1,220.00 PCLN1420U1220 24.04 -21.72 22.40 44.0 24.60 51.0 36.0 326
1,220.00 PCLN1426U1220 28.08 -15.71 26.80 73.0 29.20 64.0 7.0 44
1,225.00 PCLN1420U1225 29.00 -21.75 27.60 113.0 30.00 52.0 41.0 280
1,225.00 PCLN1426U1225 61.14 0.00 30.80 44.0 33.20 39.0 15.0 86
1,230.00 PCLN1420U1230 34.00 -24.79 32.60 71.0 35.00 55.0 32.0 268
1,230.00 PCLN1426U1230 36.50 -29.00 34.70 35.0 37.30 26.0 7.0 74
1,235.00 PCLN1420U1235 43.41 -15.39 37.10 28.0 39.40 27.0 14.0 346
1,235.00 PCLN1426U1235 62.50 10.13 39.30 15.0 41.80 65.0 6.0 77
1,237.50 PCLN1420U1237.5 72.14 0.00 39.10 4.0 42.20 4.0 13.0 60
1,240.00 PCLN1420U1240 43.00 -23.05 42.00 19.0 44.50 49.0 5.0 500
1,240.00 PCLN1426U1240 53.08 -11.65 44.10 43.0 46.40 26.0 20.0 120
1,242.50 PCLN1420U1242.5 59.17 0.00 44.00 22.0 47.20 26.0 46.0 54
1,245.00 PCLN1420U1245 53.19 -8.75 47.60 24.0 49.70 1.0 5.0 136
1,245.00 PCLN1426U1245 55.52 -13.38 48.30 22.0 51.10 5.0 4.0 37
1,247.50 PCLN1420U1247.5 94.17 23.07 49.50 2.0 52.20 5.0 6.0 18
1,250.00 PCLN1420U1250 53.26 -23.74 52.40 40.0 54.90 45.0 17.0 219
1,250.00 PCLN1426U1250 54.09 -28.91 52.10 3.0 55.60 3.0 2.0 36
1,252.50 PCLN1420U1252.5 83.22 7.12 54.70 11.0 56.90 8.0 1.0 11
1,252.50 PCLN1426U1252.5 83.59 6.19 55.50 22.0 58.00 5.0 1.0 18
1,255.00 PCLN1420U1255 58.00 -21.42 58.00 1.0 59.40 2.0 9.0 147
1,255.00 PCLN1426U1255 58.87 -20.73 58.20 2.0 60.40 3.0 5.0 36
1,257.50 PCLN1420U1257.5 104.63 24.83 59.80 20.0 62.20 1.0 2.0 23
1,257.50 PCLN1426U1257.5 92.61 10.51 60.30 22.0 62.80 2.0 2.0 11
1,260.00 PCLN1420U1260 68.20 -16.04 62.40 59.0 65.00 65.0 11.0 200
1,260.00 PCLN1426U1260 68.00 -15.30 62.90 22.0 65.80 17.0 1.0 35
1,262.50 PCLN1420U1262.5 69.61 -16.59 64.20 2.0 67.80 3.0 4.0 11
1,262.50 PCLN1426U1262.5 77.56 -8.54 64.10 2.0 67.70 2.0 2.0 9
1,265.00 PCLN1420U1265 99.64 10.94 67.20 6.0 69.70 14.0 1.0 42
1,265.00 PCLN1426U1265 91.00 2.60 66.90 13.0 70.10 23.0 2.0 6
1,267.50 PCLN1420U1267.5 28.10 -63.10 69.70 21.0 72.80 6.0 2.0 22
1,267.50 PCLN1426U1267.5 102.65 11.95 69.00 2.0 72.50 2.0 2.0 5
1,270.00 PCLN1420U1270 73.70 -20.42 72.40 48.0 74.70 69.0 11.0 149
1,270.00 PCLN1426U1270 84.82 -8.38 72.50 22.0 75.00 7.0 2.0 12
1,272.50 PCLN1420U1272.5 84.45 -11.65 74.70 23.0 77.80 21.0 2.0 25
1,272.50 PCLN1426U1272.5 111.70 19.00 73.90 2.0 77.50 3.0 1.0 1
1,275.00 PCLN1420U1275 78.55 -21.03 76.70 17.0 79.50 22.0 8.0 50
1,275.00 PCLN1426U1275 109.30 10.50 76.60 22.0 79.70 7.0 4.0 3
1,277.50 PCLN1420U1277.5 83.54 -17.56 79.70 22.0 82.10 1.0 2.0 19
1,277.50 PCLN1426U1277.5 83.57 -17.73 79.70 22.0 82.40 7.0 2.0 1
1,280.00 PCLN1420U1280 83.73 -20.87 82.20 23.0 85.30 21.0 11.0 42
1,280.00 PCLN1426U1280 125.05 21.35 81.40 7.0 84.60 1.0 2.0 1
1,282.50 PCLN1420U1282.5 87.71 -17.79 82.40 1.0 87.00 1.0 3.0 22
1,282.50 PCLN1426U1282.5 42.96 -62.54 84.90 18.0 88.00 2.0 10.0 10
1,285.00 PCLN1420U1285 95.00 -17.49 85.70 3.0 89.70 2.0 2.0 39
1,285.00 PCLN1426U1285 34.00 -74.30 86.30 19.0 90.50 16.0 1.0 1
1,287.50 PCLN1420U1287.5 98.07 -13.63 89.20 6.0 92.80 6.0 1.0 12
1,287.50 PCLN1426U1287.5 111.20 0.00 88.90 1.0 92.10 1.0 0.0 0
1,290.00 PCLN1420U1290 117.52 0.00 91.70 12.0 95.20 12.0 1.0 49
1,290.00 PCLN1426U1290 93.77 -20.03 91.30 1.0 94.60 1.0 1.0 11
1,292.50 PCLN1420U1292.5 25.90 -89.80 94.20 23.0 98.20 17.0 3.0 3
1,292.50 PCLN1426U1292.5 50.00 -66.30 94.30 13.0 97.30 3.0 1.0 1
1,295.00 PCLN1420U1295 106.74 -11.36 96.70 23.0 100.70 17.0 1.0 42
1,295.00 PCLN1426U1295 140.84 22.04 96.70 9.0 99.70 13.0 1.0 2
1,297.50 PCLN1420U1297.5 31.00 -90.00 99.20 23.0 103.20 1.0 1.0 1
1,297.50 PCLN1426U1297.5 54.60 -67.30 98.80 2.0 101.90 1.0 8.0 8
1,300.00 PCLN1420U1300 129.53 0.00 101.70 22.0 106.00 6.0 2.0 36
1,300.00 PCLN1426U1300 39.20 -84.60 101.50 10.0 104.80 13.0 1.0 1
1,302.50 PCLN1420U1302.5 45.85 -80.15 104.20 2.0 107.70 1.0 2.0 1
1,302.50 PCLN1426U1302.5 41.60 -84.70 105.00 26.0 107.60 30.0 1.0 1
1,305.00 PCLN1420U1305 118.00 -9.80 106.70 23.0 110.90 17.0 1.0 14
1,305.00 PCLN1426U1305 54.50 -74.20 106.60 20.0 109.80 13.0 1.0 1
1,307.50 PCLN1420U1307.5 130.00 0.00 109.20 23.0 113.20 17.0 0.0 0
1,307.50 PCLN1426U1307.5 40.30 -90.70 108.70 14.0 112.30 13.0 11.0 1
1,310.00 PCLN1420U1310 120.23 -12.37 111.70 23.0 115.70 17.0 1.0 5
1,310.00 PCLN1426U1310 41.80 -91.90 111.60 10.0 114.80 13.0 1.0 1
1,312.50 PCLN1426U1312.5 136.00 0.00 114.00 11.0 117.00 9.0 0.0 0
1,315.00 PCLN1420U1315 123.59 -14.91 116.70 23.0 120.90 17.0 2.0 9
1,315.00 PCLN1426U1315 42.40 -97.00 116.50 10.0 119.60 13.0 13.0 5
1,317.50 PCLN1426U1317.5 44.10 -97.10 119.00 1.0 122.80 2.0 7.0 1
1,320.00 PCLN1420U1320 125.00 -24.48 121.70 23.0 125.70 17.0 9.0 13
1,320.00 PCLN1426U1320 48.70 -95.00 121.50 1.0 125.30 2.0 1.0 1
1,322.50 PCLN1426U1322.5 50.10 -96.10 124.00 1.0 127.80 2.0 2.0 1
1,325.00 PCLN1420U1325 131.40 -16.60 126.70 14.0 130.30 8.0 1.0 7
1,325.00 PCLN1426U1325 148.10 0.00 126.40 11.0 129.70 11.0 0.0 0
1,330.00 PCLN1420U1330 79.57 -74.23 131.70 23.0 135.70 17.0 1.0 4
1,330.00 PCLN1426U1330 69.60 -82.80 132.30 6.0 135.30 7.0 7.0 3
1,335.00 PCLN1420U1335 56.30 -102.50 136.70 6.0 140.30 6.0 3.0 1
1,335.00 PCLN1426U1335 158.10 0.00 136.20 1.0 139.70 2.0 0.0 0
1,340.00 PCLN1420U1340 67.10 -95.40 141.70 23.0 145.70 17.0 1.0 5
1,340.00 PCLN1426U1340 163.70 0.00 141.00 1.0 144.70 2.0 0.0 0
1,345.00 PCLN1420U1345 71.70 -95.70 146.70 23.0 150.70 7.0 12.0 3
1,345.00 PCLN1426U1345 168.70 0.00 146.00 2.0 149.70 2.0 0.0 0
1,350.00 PCLN1420U1350 198.00 25.40 151.70 23.0 155.70 17.0 1.0 18
1,350.00 PCLN1426U1350 72.40 -101.90 151.50 1.0 155.30 3.0 1.0 2
1,355.00 PCLN1420U1355 89.80 -88.30 156.70 23.0 160.70 7.0 1.0 1
1,355.00 PCLN1426U1355 179.30 0.00 156.00 2.0 159.70 2.0 0.0 0
1,360.00 PCLN1420U1360 79.00 -104.60 161.70 23.0 165.70 17.0 1.0 3
1,360.00 PCLN1426U1360 184.30 0.00 161.50 1.0 164.70 2.0 0.0 0
1,365.00 PCLN1420U1365 184.92 -3.18 166.70 23.0 170.80 17.0 2.0 9
1,365.00 PCLN1426U1365 189.30 0.00 166.50 1.0 169.70 2.0 0.0 0
1,370.00 PCLN1420U1370 97.49 -96.31 171.70 23.0 175.70 7.0 1.0 1
1,370.00 PCLN1426U1370 194.30 0.00 172.00 6.0 176.00 7.0 0.0 0
1,375.00 PCLN1420U1375 226.95 28.45 176.70 12.0 180.50 13.0 4.0 9
1,375.00 PCLN1426U1375 199.30 0.00 176.20 1.0 179.70 1.0 0.0 0
1,380.00 PCLN1420U1380 95.00 -109.30 181.70 12.0 185.50 13.0 2.0 1
1,385.00 PCLN1420U1385 124.50 -83.10 186.70 12.0 190.50 13.0 10.0 1
1,390.00 PCLN1420U1390 149.12 -64.38 191.70 12.0 195.50 13.0 1.0 1
1,395.00 PCLN1420U1395 201.62 -16.18 196.70 12.0 200.50 13.0 1.0 2
1,400.00 PCLN1420U1400 159.12 -65.28 201.70 12.0 205.50 13.0 1.0 1
1,400.00 PCLN1426U1400 222.20 0.00 201.40 7.0 205.30 1.0 0.0 0
1,405.00 PCLN1420U1405 228.40 0.00 206.70 20.0 210.00 21.0 0.0 0
1,410.00 PCLN1420U1410 139.42 -93.68 211.70 12.0 215.50 13.0 1.0 1
1,410.00 PCLN1426U1410 234.50 0.00 211.40 7.0 215.30 1.0 0.0 0
1,415.00 PCLN1420U1415 115.95 -122.15 216.70 12.0 220.50 13.0 6.0 2
1,420.00 PCLN1420U1420 120.25 -122.85 221.70 12.0 225.50 13.0 6.0 3
1,420.00 PCLN1426U1420 244.50 0.00 221.00 7.0 225.30 1.0 0.0 0
1,425.00 PCLN1420U1425 127.00 -121.10 226.70 12.0 230.50 13.0 1.0 1
1,430.00 PCLN1420U1430 253.40 0.00 231.70 12.0 235.50 13.0 0.0 0
1,430.00 PCLN1426U1430 167.10 -86.60 231.00 7.0 235.50 1.0 1.0 1
1,435.00 PCLN1420U1435 264.10 0.00 236.70 12.0 240.50 13.0 2.0 2
1,440.00 PCLN1420U1440 263.70 0.00 241.70 12.0 245.50 13.0 0.0 0
1,440.00 PCLN1426U1440 263.70 0.00 241.00 7.0 245.30 1.0 0.0 0
1,445.00 PCLN1420U1445 268.00 0.00 246.70 12.0 250.50 13.0 0.0 0
1,450.00 PCLN1420U1450 273.10 0.00 251.70 12.0 255.50 13.0 0.0 0
1,450.00 PCLN1426U1450 274.80 0.00 251.20 6.0 255.40 6.0 0.0 0
1,455.00 PCLN1420U1455 278.80 0.00 256.70 12.0 260.50 13.0 0.0 0
1,460.00 PCLN1420U1460 284.60 0.00 261.70 12.0 265.50 13.0 0.0 0
1,465.00 PCLN1420U1465 238.40 -49.70 266.70 12.0 270.50 13.0 4.0 4
1,470.00 PCLN1420U1470 293.10 0.00 271.70 12.0 275.50 13.0 0.0 0
1,475.00 PCLN1420U1475 298.10 0.00 276.70 12.0 280.50 13.0 0.0 0
1,480.00 PCLN1420U1480 302.60 0.00 281.70 12.0 285.50 13.0 0.0 0
1,500.00 PCLN1420U1500 324.80 0.00 301.70 12.0 305.50 13.0 0.0 0
1,550.00 PCLN1426U1550 373.10 0.00 351.00 7.0 355.40 6.0 0.0 0
1,560.00 PCLN1426U1560 383.10 0.00 361.00 7.0 365.40 6.0 0.0 0
1,570.00 PCLN1426U1570 393.10 0.00 371.00 7.0 375.50 1.0 0.0 0
1,580.00 PCLN1426U1580 402.70 0.00 381.00 7.0 385.50 1.0 0.0 0
1,590.00 PCLN1426U1590 413.10 0.00 391.00 7.0 395.50 1.0 0.0 0
1,600.00 PCLN1426U1600 423.10 0.00 401.00 7.0 405.50 1.0 0.0 0
1,610.00 PCLN1426U1610 433.10 0.00 410.90 1.0 415.30 1.0 0.0 0
1,620.00 PCLN1426U1620 443.10 0.00 420.90 1.0 425.30 1.0 0.0 0
1,630.00 PCLN1426U1630 454.50 0.00 430.90 1.0 435.30 1.0 0.0 0
1,640.00 PCLN1426U1640 463.40 0.00 440.90 1.0 445.30 1.0 0.0 0
1,650.00 PCLN1426U1650 473.10 0.00 450.90 1.0 455.30 1.0 0.0 0
1,660.00 PCLN1426U1660 483.10 0.00 460.90 1.0 465.30 1.0 0.0 0
1,670.00 PCLN1426U1670 494.50 0.00 470.90 1.0 475.30 1.0 0.0 0
1,680.00 PCLN1426U1680 504.50 0.00 480.90 1.0 485.30 1.0 0.0 0
1,690.00 PCLN1426U1690 513.10 0.00 490.90 1.0 495.30 1.0 0.0 0
1,700.00 PCLN1426U1700 523.10 0.00 500.90 1.0 505.30 1.0 0.0 0
1,710.00 PCLN1426U1710 533.10 0.00 510.90 1.0 515.30 1.0 0.0 0
1,720.00 PCLN1426U1720 543.10 0.00 520.90 1.0 525.30 1.0 0.0 0
1,730.00 PCLN1426U1730 553.10 0.00 530.90 1.0 535.30 1.0 0.0 0
1,740.00 PCLN1426U1740 564.60 0.00 540.90 1.0 545.30 1.0 0.0 0
1,750.00 PCLN1426U1750 573.10 0.00 550.90 1.0 555.30 1.0 0.0 0
1,760.00 PCLN1426U1760 583.10 0.00 560.90 1.0 565.30 1.0 0.0 0
1,770.00 PCLN1426U1770 593.10 0.00 570.90 1.0 575.30 1.0 0.0 0
1,780.00 PCLN1426U1780 603.10 0.00 580.90 1.0 585.60 1.0 0.0 0
1,790.00 PCLN1426U1790 613.10 0.00 590.90 1.0 595.30 1.0 0.0 0
1,800.00 PCLN1426U1800 623.10 0.00 600.90 1.0 605.60 1.0 0.0 0
1,810.00 PCLN1426U1810 633.10 0.00 610.90 1.0 615.30 1.0 0.0 0
1,820.00 PCLN1426U1820 643.10 0.00 620.90 1.0 625.60 1.0 0.0 0
1,830.00 PCLN1426U1830 653.10 0.00 630.90 1.0 635.30 1.0 0.0 0
1,840.00 PCLN1426U1840 663.10 0.00 640.90 1.0 645.30 1.0 0.0 0
1,850.00 PCLN1426U1850 673.10 0.00 650.90 1.0 655.60 1.0 0.0 0
1,860.00 PCLN1426U1860 683.10 0.00 660.90 1.0 665.30 1.0 0.0 0
1,870.00 PCLN1426U1870 693.10 0.00 670.90 1.0 675.60 1.0 0.0 0
1,880.00 PCLN1426U1880 703.10 0.00 680.90 1.0 685.30 1.0 0.0 0
1,890.00 PCLN1426U1890 713.10 0.00 690.90 1.0 695.30 1.0 0.0 0
1,900.00 PCLN1426U1900 723.10 0.00 700.90 1.0 705.30 1.0 0.0 0
Trading Center