The Priceline Group Inc $1,273.37

up +1.59


20/8/2014 04:00 PM  |  NASDAQ : PCLN  
Industries : Diversified Services / Business Services
Last Trade: 1,273.37
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 1.59 (0.13 %)
Prev Close: 1,271.78
Open: 1,274.40
Bid: 1,272.89
Ask: 1,273.37
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 16%
Options:

Call Options: PCLN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1,100.00 PCLN1422H1100 187.70 17.90 170.50 1.0 175.80 6.0 11.0 23
1,100.00 PCLN1429H1100 139.00 -33.00 172.50 1.0 176.10 1.0 1.0 1
1,105.00 PCLN1422H1105 167.10 0.00 165.40 1.0 171.30 9.0 0.0 0
1,105.00 PCLN1429H1105 167.10 0.00 164.60 1.0 171.20 1.0 0.0 0
1,110.00 PCLN1422H1110 160.20 0.00 160.40 1.0 166.30 9.0 0.0 0
1,110.00 PCLN1429H1110 182.50 20.40 159.60 1.0 166.20 1.0 1.0 1
1,115.00 PCLN1422H1115 171.00 14.10 157.70 9.0 161.30 8.0 2.0 2
1,115.00 PCLN1429H1115 169.30 12.20 157.90 1.0 162.00 9.0 1.0 1
1,120.00 PCLN1422H1120 173.00 22.80 150.40 1.0 155.80 6.0 10.0 10
1,120.00 PCLN1429H1120 151.20 0.00 152.90 4.0 156.40 4.0 0.0 0
1,125.00 PCLN1422H1125 155.50 8.50 145.40 1.0 150.80 6.0 1.0 2
1,125.00 PCLN1429H1125 139.30 -7.70 147.80 3.0 151.30 1.0 11.0 11
1,130.00 PCLN1422H1130 140.70 0.00 142.70 9.0 146.30 8.0 0.0 0
1,130.00 PCLN1429H1130 127.50 -12.60 139.60 1.0 145.90 1.0 1.0 1
1,135.00 PCLN1422H1135 136.40 0.00 137.70 11.0 141.30 11.0 0.0 0
1,135.00 PCLN1429H1135 134.50 0.00 137.90 9.0 141.70 6.0 0.0 0
1,140.00 PCLN1422H1140 121.40 -9.40 130.40 1.0 136.30 7.0 10.0 10
1,140.00 PCLN1429H1140 129.50 0.00 130.60 10.0 135.60 10.0 0.0 0
1,145.00 PCLN1422H1145 126.50 0.00 125.40 1.0 131.30 7.0 0.0 0
1,145.00 PCLN1429H1145 178.90 53.80 127.90 9.0 131.40 1.0 1.0 3
1,150.00 PCLN1422H1150 159.00 36.60 122.70 7.0 126.70 7.0 10.0 9
1,150.00 PCLN1429H1150 117.00 -3.70 121.60 10.0 125.70 4.0 32.0 6
1,155.00 PCLN1422H1155 116.40 0.00 115.40 1.0 120.00 1.0 0.0 0
1,155.00 PCLN1429H1155 147.90 30.20 117.90 21.0 121.90 9.0 10.0 11
1,165.00 PCLN1422H1165 153.30 46.30 105.50 1.0 110.10 1.0 1.0 6
1,165.00 PCLN1429H1165 105.20 0.00 107.70 7.0 111.50 1.0 0.0 0
1,170.00 PCLN1429H1170 100.30 0.00 103.00 27.0 107.10 26.0 0.0 0
1,175.00 PCLN1422H1175 88.60 -6.90 95.50 1.0 100.00 1.0 4.0 4
1,175.00 PCLN1429H1175 142.70 47.40 98.00 15.0 101.40 16.0 3.0 4
1,180.00 PCLN1422H1180 121.06 30.26 92.50 2.0 96.20 8.0 8.0 8
1,180.00 PCLN1429H1180 90.80 0.00 92.20 16.0 95.80 15.0 0.0 0
1,185.00 PCLN1429H1185 86.90 0.00 88.10 12.0 92.20 2.0 0.0 0
1,190.00 PCLN1422H1190 74.20 -6.20 80.50 1.0 85.80 6.0 4.0 5
1,190.00 PCLN1429H1190 80.80 0.00 80.40 1.0 84.20 1.0 0.0 0
1,195.00 PCLN1422H1195 68.30 -7.40 77.80 15.0 81.30 12.0 10.0 10
1,195.00 PCLN1429H1195 77.30 0.00 75.10 6.0 79.60 6.0 0.0 0
1,197.50 PCLN1422H1197.5 74.10 -0.70 75.30 14.0 78.70 12.0 5.0 5
1,197.50 PCLN1429H1197.5 64.40 -10.30 75.60 12.0 79.60 13.0 10.0 11
1,200.00 PCLN1422H1200 75.10 2.80 73.00 53.0 76.20 35.0 32.0 24
1,200.00 PCLN1429H1200 85.00 14.00 73.40 1.0 77.30 7.0 2.0 5
1,202.50 PCLN1422H1202.5 68.50 0.00 70.30 12.0 73.70 13.0 0.0 0
1,202.50 PCLN1429H1202.5 62.50 -6.10 70.60 1.0 73.90 1.0 1.0 1
1,205.00 PCLN1422H1205 91.00 24.40 67.50 18.0 71.10 13.0 2.0 2
1,205.00 PCLN1429H1205 102.60 36.50 68.60 1.0 72.50 7.0 1.0 1
1,207.50 PCLN1422H1207.5 64.40 0.00 65.00 23.0 69.00 23.0 0.0 0
1,207.50 PCLN1429H1207.5 63.80 0.00 66.20 1.0 70.00 7.0 0.0 0
1,210.00 PCLN1422H1210 64.90 0.00 62.60 18.0 66.10 14.0 5.0 11
1,210.00 PCLN1429H1210 62.00 -0.40 64.30 12.0 67.00 3.0 21.0 23
1,212.50 PCLN1422H1212.5 58.20 -1.40 60.10 14.0 64.10 14.0 1.0 1
1,212.50 PCLN1429H1212.5 94.70 32.90 61.50 11.0 64.60 18.0 7.0 7
1,215.00 PCLN1422H1215 93.80 36.60 57.80 14.0 61.30 14.0 1.0 3
1,215.00 PCLN1429H1215 56.80 -0.60 59.50 12.0 62.10 3.0 1.0 4
1,217.50 PCLN1422H1217.5 60.80 7.50 55.30 13.0 58.80 14.0 1.0 11
1,217.50 PCLN1429H1217.5 56.90 1.70 57.10 11.0 59.80 3.0 11.0 12
1,220.00 PCLN1422H1220 109.90 57.60 52.80 14.0 56.10 14.0 6.0 8
1,220.00 PCLN1429H1220 57.00 0.00 54.70 12.0 57.50 3.0 1.0 16
1,222.50 PCLN1422H1222.5 49.70 0.00 51.00 16.0 53.80 19.0 0.0 0
1,222.50 PCLN1429H1222.5 96.60 44.20 52.00 11.0 55.00 13.0 1.0 2
1,225.00 PCLN1422H1225 47.00 1.69 47.80 13.0 50.80 15.0 11.0 38
1,225.00 PCLN1429H1225 60.00 12.20 49.40 1.0 53.50 3.0 2.0 4
1,227.50 PCLN1422H1227.5 42.89 0.00 46.00 14.0 48.50 3.0 2.0 34
1,227.50 PCLN1429H1227.5 92.10 44.30 46.50 12.0 50.30 14.0 1.0 1
1,230.00 PCLN1422H1230 44.54 0.00 43.60 11.0 46.00 4.0 1.0 55
1,230.00 PCLN1429H1230 45.64 -1.43 42.70 14.0 46.00 51.0 14.0 24
1,232.50 PCLN1422H1232.5 78.75 38.55 39.00 1.0 42.10 11.0 1.0 2
1,232.50 PCLN1429H1232.5 49.50 8.00 43.00 28.0 45.80 32.0 4.0 7
1,235.00 PCLN1422H1235 48.25 10.45 35.70 6.0 39.90 11.0 2.0 27
1,235.00 PCLN1429H1235 37.70 -2.90 40.60 21.0 43.90 33.0 1.0 27
1,237.50 PCLN1422H1237.5 35.50 0.00 33.30 11.0 37.30 11.0 1.0 1
1,237.50 PCLN1429H1237.5 39.50 2.00 38.40 31.0 41.40 33.0 3.0 0
1,240.00 PCLN1422H1240 34.65 0.00 31.50 1.0 35.30 1.0 6.0 33
1,240.00 PCLN1429H1240 36.92 -0.08 36.20 45.0 39.20 1.0 4.0 21
1,242.50 PCLN1422H1242.5 49.50 18.80 31.20 17.0 33.60 8.0 2.0 11
1,242.50 PCLN1429H1242.5 34.46 0.86 34.30 36.0 36.90 27.0 12.0 8
1,245.00 PCLN1422H1245 58.35 29.85 28.80 16.0 31.60 19.0 9.0 15
1,245.00 PCLN1429H1245 32.43 0.73 32.00 53.0 34.80 12.0 12.0 15
1,247.50 PCLN1422H1247.5 35.20 9.25 26.40 19.0 28.80 7.0 1.0 6
1,247.50 PCLN1429H1247.5 36.50 5.40 30.00 63.0 32.80 18.0 3.0 9
1,250.00 PCLN1422H1250 22.70 -1.50 24.30 26.0 26.70 5.0 10.0 137
1,250.00 PCLN1429H1250 28.35 0.00 27.90 41.0 30.80 19.0 18.0 25
1,252.50 PCLN1422H1252.5 26.56 4.56 21.60 19.0 24.20 34.0 2.0 7
1,252.50 PCLN1429H1252.5 48.90 22.70 26.00 67.0 29.00 62.0 1.0 1
1,255.00 PCLN1422H1255 18.20 -1.70 17.40 31.0 20.20 2.0 9.0 59
1,255.00 PCLN1429H1255 25.44 -2.53 24.10 99.0 27.00 28.0 1.0 11
1,257.50 PCLN1422H1257.5 18.40 0.30 16.60 1.0 18.00 2.0 32.0 30
1,257.50 PCLN1429H1257.5 22.80 0.10 23.30 11.0 25.00 24.0 1.0 4
1,260.00 PCLN1422H1260 15.00 -2.20 14.70 1.0 15.80 2.0 61.0 128
1,260.00 PCLN1429H1260 20.00 -3.57 20.30 41.0 23.10 36.0 112.0 48
1,262.50 PCLN1422H1262.5 13.10 -2.50 12.90 8.0 13.90 10.0 7.0 8
1,262.50 PCLN1429H1262.5 36.10 16.20 18.90 44.0 21.50 7.0 1.0 1
1,265.00 PCLN1422H1265 12.20 -0.30 11.70 1.0 12.50 5.0 23.0 83
1,265.00 PCLN1429H1265 18.20 -2.40 18.60 43.0 19.90 12.0 12.0 42
1,267.50 PCLN1422H1267.5 9.90 -2.30 9.10 1.0 10.20 9.0 56.0 50
1,267.50 PCLN1429H1267.5 17.20 -0.80 16.10 4.0 18.30 51.0 1.0 16
1,270.00 PCLN1422H1270 7.00 -2.60 7.00 5.0 7.80 8.0 634.0 602
1,270.00 PCLN1429H1270 14.80 -2.20 14.80 4.0 15.50 2.0 86.0 94
1,272.50 PCLN1422H1272.5 6.10 -2.10 6.30 2.0 7.10 8.0 157.0 49
1,272.50 PCLN1429H1272.5 13.96 -2.51 13.60 2.0 14.30 5.0 8.0 19
1,275.00 PCLN1422H1275 5.46 -1.24 5.20 13.0 5.80 3.0 436.0 318
1,275.00 PCLN1429H1275 12.60 -1.23 11.20 1.0 12.90 1.0 94.0 115
1,277.50 PCLN1422H1277.5 4.60 -1.22 4.30 10.0 4.70 4.0 60.0 84
1,277.50 PCLN1429H1277.5 11.00 -2.70 11.30 7.0 11.80 6.0 9.0 21
1,280.00 PCLN1422H1280 3.90 -1.10 3.20 4.0 3.90 6.0 932.0 461
1,280.00 PCLN1429H1280 10.40 -2.00 9.40 4.0 10.00 2.0 50.0 129
1,282.50 PCLN1422H1282.5 2.85 -1.13 2.85 5.0 3.10 7.0 227.0 240
1,285.00 PCLN1422H1285 1.80 -1.60 1.75 1.0 2.15 4.0 657.0 573
1,285.00 PCLN1429H1285 8.30 -1.10 8.30 1.0 8.60 5.0 50.0 63
1,287.50 PCLN1422H1287.5 1.70 -1.39 1.70 2.0 1.90 7.0 112.0 163
1,290.00 PCLN1422H1290 1.30 -0.90 1.10 2.0 1.45 3.0 417.0 584
1,290.00 PCLN1429H1290 6.70 -1.70 6.50 3.0 6.90 2.0 83.0 142
1,292.50 PCLN1422H1292.5 1.00 -0.85 0.85 2.0 1.15 3.0 123.0 198
1,295.00 PCLN1422H1295 0.73 -0.73 0.70 2.0 0.90 20.0 680.0 411
1,295.00 PCLN1429H1295 5.60 -1.50 5.40 8.0 5.90 9.0 23.0 80
1,297.50 PCLN1422H1297.5 0.63 -1.07 0.55 2.0 0.75 16.0 160.0 151
1,300.00 PCLN1422H1300 0.49 -0.58 0.45 2.0 0.60 22.0 985.0 1,828
1,300.00 PCLN1429H1300 4.20 -1.60 4.00 7.0 4.40 3.0 550.0 289
1,302.50 PCLN1422H1302.5 0.50 -0.45 0.35 2.0 0.50 4.0 112.0 268
1,305.00 PCLN1422H1305 0.31 -0.41 0.25 16.0 0.40 7.0 259.0 444
1,305.00 PCLN1429H1305 3.40 -0.70 3.20 2.0 3.60 20.0 73.0 171
1,307.50 PCLN1422H1307.5 0.30 -0.30 0.30 7.0 0.40 2.0 81.0 135
1,310.00 PCLN1422H1310 0.24 -0.26 0.15 16.0 0.30 13.0 304.0 775
1,310.00 PCLN1429H1310 2.45 -0.95 2.55 4.0 2.80 3.0 68.0 126
1,312.50 PCLN1422H1312.5 0.20 -0.30 0.15 13.0 0.30 2.0 22.0 80
1,315.00 PCLN1422H1315 0.18 -0.32 0.10 10.0 0.25 12.0 91.0 243
1,315.00 PCLN1429H1315 2.08 -0.77 1.95 2.0 2.15 1.0 42.0 86
1,317.50 PCLN1422H1317.5 0.30 -0.06 0.10 2.0 0.20 5.0 13.0 43
1,320.00 PCLN1422H1320 0.20 -0.15 0.10 2.0 0.15 5.0 110.0 994
1,320.00 PCLN1429H1320 1.36 -0.99 1.40 5.0 1.65 1.0 57.0 105
1,322.50 PCLN1422H1322.5 0.15 -0.23 0.05 16.0 0.25 3.0 2.0 78
1,325.00 PCLN1422H1325 2.46 2.23 0.05 1.0 0.25 33.0 13.0 334
1,325.00 PCLN1429H1325 1.20 -0.57 1.10 5.0 1.35 3.0 65.0 97
1,327.50 PCLN1422H1327.5 0.10 -0.20 0.05 2.0 0.15 10.0 35.0 75
1,330.00 PCLN1422H1330 0.09 -0.06 0.05 2.0 0.30 2.0 32.0 408
1,330.00 PCLN1429H1330 0.95 -0.35 0.85 2.0 1.00 40.0 115.0 175
1,332.50 PCLN1422H1332.5 0.10 -0.04 0.05 2.0 0.25 2.0 2.0 153
1,335.00 PCLN1422H1335 0.08 -0.04 0.05 2.0 0.25 66.0 12.0 175
1,335.00 PCLN1429H1335 0.80 -0.25 0.60 9.0 0.90 39.0 48.0 62
1,340.00 PCLN1422H1340 0.08 -0.05 0.05 1.0 0.15 18.0 6.0 314
1,340.00 PCLN1429H1340 0.47 -0.48 0.45 13.0 0.75 38.0 14.0 151
1,345.00 PCLN1422H1345 2.19 1.93 0.05 3.0 0.10 9.0 27.0 191
1,345.00 PCLN1429H1345 0.65 0.05 0.25 60.0 0.85 9.0 2.0 38
1,350.00 PCLN1422H1350 0.05 -0.05 0.05 7.0 0.15 21.0 26.0 433
1,350.00 PCLN1429H1350 0.53 0.03 0.20 23.0 0.80 32.0 2.0 145
1,355.00 PCLN1422H1355 0.10 0.02 0.05 20.0 0.10 10.0 10.0 210
1,355.00 PCLN1429H1355 0.35 -0.10 0.10 37.0 0.60 37.0 10.0 39
1,360.00 PCLN1422H1360 0.05 0.00 0.05 1.0 0.10 56.0 7.0 199
1,360.00 PCLN1429H1360 0.40 0.14 0.05 39.0 0.40 1.0 54.0 278
1,365.00 PCLN1422H1365 0.07 -0.06 0.05 1.0 0.10 23.0 7.0 134
1,365.00 PCLN1429H1365 0.26 -0.01 0.15 2.0 0.55 32.0 13.0 36
1,370.00 PCLN1422H1370 0.10 0.00 0.15 1.0 0.15 23.0 4.0 103
1,370.00 PCLN1429H1370 0.35 0.30 0.05 3.0 0.65 32.0 2.0 53
1,375.00 PCLN1422H1375 0.20 -0.10 0.20 2.0 0.15 23.0 2.0 43
1,375.00 PCLN1429H1375 0.20 0.15 0.20 9.0 0.55 20.0 10.0 30
1,380.00 PCLN1422H1380 0.05 0.00 0.05 3.0 0.15 29.0 6.0 105
1,380.00 PCLN1429H1380 0.28 0.23 0.05 1.0 0.50 23.0 34.0 323
1,385.00 PCLN1422H1385 0.13 0.00 0.05 2.0 0.40 15.0 15.0 42
1,385.00 PCLN1429H1385 0.50 0.00 0.15 10.0 0.70 24.0 1.0 88
1,390.00 PCLN1422H1390 0.09 0.00 0.05 1.0 0.55 18.0 10.0 55
1,390.00 PCLN1429H1390 0.73 0.23 0.10 1.0 1.70 103.0 8.0 34
1,395.00 PCLN1422H1395 0.20 -0.15 0.20 1.0 0.40 2.0 1.0 50
1,395.00 PCLN1429H1395 1.85 1.45 0.40 10.0 0.50 23.0 2.0 37
1,400.00 PCLN1422H1400 0.10 -0.05 0.10 1.0 0.20 10.0 2.0 97
1,400.00 PCLN1429H1400 0.20 -0.13 0.15 1.0 0.20 7.0 19.0 75
1,410.00 PCLN1422H1410 0.15 -0.10 0.05 3.0 0.25 24.0 1.0 64
1,410.00 PCLN1429H1410 1.05 0.30 0.05 2.0 0.65 12.0 27.0 48
1,420.00 PCLN1422H1420 0.05 -0.25 0.05 19.0 0.05 25.0 1.0 21
1,420.00 PCLN1429H1420 0.60 0.00 0.05 2.0 0.65 12.0 2.0 15
1,430.00 PCLN1422H1430 0.05 -0.55 0.10 1.0 0.05 40.0 1.0 34
1,430.00 PCLN1429H1430 0.77 -0.18 0.05 1.0 0.95 109.0 231.0 104
1,440.00 PCLN1422H1440 0.30 0.25 0.20 8.0 0.05 60.0 1.0 1
1,440.00 PCLN1429H1440 0.20 0.00 0.20 1.0 1.75 107.0 1.0 1
1,450.00 PCLN1422H1450 0.14 0.09 0.05 9.0 0.05 80.0 12.0 99
1,450.00 PCLN1429H1450 0.20 -0.35 0.20 1.0 0.15 13.0 100.0 183
1,460.00 PCLN1422H1460 0.05 0.00 0.05 1.0 0.05 100.0 1.0 6
1,460.00 PCLN1429H1460 0.30 -0.20 0.05 2.0 0.60 38.0 6.0 3
1,470.00 PCLN1422H1470 0.05 0.00 0.10 2.0 0.05 100.0 2.0 21
1,470.00 PCLN1429H1470 0.15 -0.45 0.05 2.0 0.65 46.0 5.0 5
1,480.00 PCLN1422H1480 0.30 0.25 0.10 1.0 0.05 100.0 2.0 2
1,480.00 PCLN1429H1480 1.43 0.58 0.05 1.0 1.75 111.0 1.0 1
1,490.00 PCLN1422H1490 0.42 0.37 0.05 20.0 0.05 100.0 1.0 1
1,490.00 PCLN1429H1490 0.05 -1.85 0.05 9.0 1.75 104.0 1.0 1
1,500.00 PCLN1422H1500 0.05 0.00 0.05 7.0 0.05 101.0 6.0 58
1,500.00 PCLN1429H1500 0.10 0.00 0.05 7.0 0.10 26.0 10.0 54
1,510.00 PCLN1422H1510 0.05 0.00 0.05 38.0 0.05 100.0 0.0 0
1,510.00 PCLN1429H1510 0.50 0.00 0.05 1.0 0.45 45.0 0.0 0
1,520.00 PCLN1422H1520 0.30 0.25 0.05 11.0 0.05 100.0 1.0 1
1,520.00 PCLN1429H1520 0.85 0.00 0.05 36.0 0.35 43.0 0.0 0
1,530.00 PCLN1422H1530 0.05 0.00 0.05 2.0 0.05 100.0 0.0 0
1,530.00 PCLN1429H1530 0.50 0.00 0.05 2.0 1.75 109.0 0.0 0
1,540.00 PCLN1422H1540 0.05 0.00 0.40 1.0 0.05 100.0 0.0 0
1,540.00 PCLN1429H1540 1.95 0.00 0.05 2.0 1.75 104.0 0.0 0
1,550.00 PCLN1422H1550 0.15 0.10 0.25 1.0 0.05 100.0 1.0 34
1,550.00 PCLN1429H1550 0.25 0.15 0.05 2.0 0.10 20.0 1.0 1

Put Options: PCLN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1,100.00 PCLN1422T1100 0.15 0.10 0.15 3.0 0.05 100.0 4.0 139
1,100.00 PCLN1429T1100 0.23 -0.27 0.15 5.0 0.40 74.0 13.0 121
1,105.00 PCLN1422T1105 0.15 0.10 0.05 1.0 0.05 100.0 14.0 15
1,105.00 PCLN1429T1105 1.35 0.00 0.10 1.0 0.50 94.0 0.0 0
1,110.00 PCLN1422T1110 0.05 0.00 0.05 1.0 0.05 100.0 2.0 23
1,110.00 PCLN1429T1110 0.41 -0.14 0.10 1.0 0.50 48.0 11.0 155
1,115.00 PCLN1422T1115 0.05 0.00 0.10 1.0 0.05 90.0 38.0 56
1,115.00 PCLN1429T1115 0.85 0.00 0.15 5.0 0.55 97.0 0.0 0
1,120.00 PCLN1422T1120 0.05 0.00 0.05 3.0 0.05 80.0 1.0 10
1,120.00 PCLN1429T1120 0.30 -0.60 0.10 1.0 0.50 91.0 5.0 5
1,125.00 PCLN1422T1125 0.14 0.00 0.05 1.0 0.05 70.0 3.0 23
1,125.00 PCLN1429T1125 0.83 -0.17 0.05 2.0 0.50 88.0 10.0 23
1,130.00 PCLN1422T1130 0.05 -0.05 0.05 1.0 0.05 60.0 1.0 20
1,130.00 PCLN1429T1130 0.25 -0.75 0.05 1.0 1.85 107.0 1.0 151
1,135.00 PCLN1422T1135 0.05 -0.05 0.05 1.0 0.05 40.0 1.0 1
1,135.00 PCLN1429T1135 0.40 -0.60 0.05 1.0 1.85 109.0 5.0 10
1,140.00 PCLN1422T1140 0.05 -0.05 0.05 10.0 0.05 25.0 75.0 21
1,140.00 PCLN1429T1140 0.35 -0.15 0.05 8.0 0.50 24.0 1.0 7
1,145.00 PCLN1422T1145 6.30 6.00 0.10 5.0 0.15 25.0 2.0 1
1,145.00 PCLN1429T1145 0.40 -0.10 0.10 2.0 1.90 88.0 10.0 15
1,150.00 PCLN1422T1150 0.05 0.00 0.05 1.0 0.10 21.0 1.0 82
1,150.00 PCLN1429T1150 0.13 0.00 0.10 10.0 0.40 23.0 5.0 72
1,155.00 PCLN1422T1155 0.05 0.00 0.05 2.0 0.10 21.0 1.0 9
1,155.00 PCLN1429T1155 0.50 0.45 0.05 2.0 1.90 109.0 5.0 23
1,165.00 PCLN1422T1165 0.33 0.28 0.05 2.0 0.50 31.0 5.0 16
1,165.00 PCLN1429T1165 1.05 1.00 0.05 1.0 0.50 23.0 16.0 63
1,170.00 PCLN1429T1170 0.65 0.55 0.05 5.0 0.50 103.0 1.0 1
1,175.00 PCLN1422T1175 0.05 0.00 0.05 10.0 0.45 25.0 2.0 28
1,175.00 PCLN1429T1175 0.45 0.00 0.05 6.0 0.50 38.0 12.0 160
1,180.00 PCLN1422T1180 0.05 0.00 0.05 3.0 0.30 24.0 3.0 134
1,180.00 PCLN1429T1180 0.45 0.25 0.05 31.0 0.65 165.0 15.0 12
1,185.00 PCLN1429T1185 0.45 -0.24 0.05 40.0 0.65 168.0 5.0 8
1,190.00 PCLN1422T1190 0.05 0.00 0.05 4.0 0.30 24.0 4.0 152
1,190.00 PCLN1429T1190 0.46 -0.19 0.10 48.0 0.50 47.0 22.0 67
1,195.00 PCLN1422T1195 0.05 0.00 0.05 4.0 0.30 23.0 4.0 71
1,195.00 PCLN1429T1195 0.84 0.00 0.20 50.0 0.80 17.0 10.0 16
1,197.50 PCLN1422T1197.5 0.05 0.00 0.05 5.0 0.30 23.0 2.0 67
1,197.50 PCLN1429T1197.5 1.10 0.00 0.30 29.0 0.70 52.0 10.0 18
1,200.00 PCLN1422T1200 0.11 0.06 0.05 6.0 0.20 23.0 10.0 286
1,200.00 PCLN1429T1200 0.50 -0.27 0.50 2.0 0.60 1.0 15.0 119
1,202.50 PCLN1422T1202.5 0.18 -0.12 0.05 7.0 0.30 23.0 2.0 3
1,202.50 PCLN1429T1202.5 0.90 0.00 0.40 6.0 0.65 50.0 17.0 67
1,205.00 PCLN1422T1205 0.18 -0.01 0.05 11.0 0.20 23.0 10.0 96
1,205.00 PCLN1429T1205 1.42 0.00 0.40 39.0 0.75 32.0 3.0 116
1,207.50 PCLN1422T1207.5 0.25 0.00 0.05 9.0 0.35 24.0 2.0 24
1,207.50 PCLN1429T1207.5 1.00 0.00 0.55 18.0 0.80 12.0 14.0 17
1,210.00 PCLN1422T1210 0.17 0.02 0.05 9.0 0.25 76.0 6.0 189
1,210.00 PCLN1429T1210 1.00 -0.61 0.55 41.0 0.90 58.0 34.0 75
1,212.50 PCLN1422T1212.5 0.08 0.00 0.05 3.0 0.25 26.0 5.0 54
1,212.50 PCLN1429T1212.5 1.20 -0.14 0.65 25.0 0.95 37.0 24.0 94
1,215.00 PCLN1422T1215 0.05 0.00 0.05 3.0 0.25 42.0 11.0 173
1,215.00 PCLN1429T1215 1.25 -0.40 0.95 2.0 1.20 1.0 49.0 62
1,217.50 PCLN1422T1217.5 0.17 0.00 0.05 18.0 0.25 52.0 46.0 138
1,217.50 PCLN1429T1217.5 1.50 0.05 0.85 5.0 1.20 43.0 31.0 52
1,220.00 PCLN1422T1220 0.10 -0.13 0.05 10.0 0.10 9.0 51.0 313
1,220.00 PCLN1429T1220 1.05 -0.55 1.05 3.0 1.25 36.0 124.0 27
1,222.50 PCLN1422T1222.5 0.17 -0.31 0.05 8.0 0.20 15.0 10.0 141
1,222.50 PCLN1429T1222.5 2.05 0.25 1.10 20.0 1.40 23.0 80.0 90
1,225.00 PCLN1422T1225 0.11 -0.14 0.10 2.0 0.30 4.0 52.0 258
1,225.00 PCLN1429T1225 1.52 -0.48 1.25 41.0 1.60 21.0 25.0 93
1,227.50 PCLN1422T1227.5 0.18 -0.12 0.05 19.0 0.25 28.0 184.0 314
1,227.50 PCLN1429T1227.5 2.13 -0.32 1.45 29.0 1.75 49.0 11.0 43
1,230.00 PCLN1422T1230 0.15 -0.26 0.15 20.0 0.30 13.0 96.0 330
1,230.00 PCLN1429T1230 1.90 -0.76 1.75 3.0 2.00 3.0 147.0 160
1,232.50 PCLN1422T1232.5 0.22 -0.24 0.10 4.0 0.30 13.0 23.0 187
1,232.50 PCLN1429T1232.5 2.76 -0.24 1.90 19.0 2.20 17.0 2.0 47
1,235.00 PCLN1422T1235 0.20 -0.33 0.20 2.0 0.35 2.0 225.0 417
1,235.00 PCLN1429T1235 2.49 -1.06 2.35 4.0 2.75 13.0 94.0 29
1,237.50 PCLN1422T1237.5 0.25 -0.37 0.20 2.0 0.40 13.0 16.0 243
1,237.50 PCLN1429T1237.5 2.86 -0.64 2.35 19.0 2.75 16.0 53.0 139
1,240.00 PCLN1422T1240 0.39 -0.58 0.30 6.0 0.45 1.0 364.0 500
1,240.00 PCLN1429T1240 3.16 -0.71 3.00 7.0 3.30 2.0 53.0 124
1,242.50 PCLN1422T1242.5 0.39 -0.53 0.35 3.0 0.55 11.0 140.0 178
1,242.50 PCLN1429T1242.5 4.31 -0.49 3.10 6.0 3.50 16.0 2.0 70
1,245.00 PCLN1422T1245 0.57 -0.73 0.50 6.0 0.70 7.0 411.0 439
1,245.00 PCLN1429T1245 4.22 -0.81 4.10 2.0 4.40 4.0 140.0 188
1,247.50 PCLN1422T1247.5 0.61 -0.87 0.60 2.0 0.85 13.0 103.0 243
1,247.50 PCLN1429T1247.5 4.51 -0.99 4.10 8.0 4.50 20.0 25.0 53
1,250.00 PCLN1422T1250 0.82 -1.13 0.70 2.0 0.90 2.0 995.0 1,017
1,250.00 PCLN1429T1250 5.32 -1.38 5.10 3.0 5.50 2.0 68.0 135
1,252.50 PCLN1422T1252.5 1.08 -1.06 1.15 1.0 1.40 2.0 130.0 269
1,252.50 PCLN1429T1252.5 6.30 -0.85 5.00 20.0 5.40 1.0 7.0 25
1,255.00 PCLN1422T1255 1.33 -1.50 1.10 2.0 1.55 22.0 661.0 274
1,255.00 PCLN1429T1255 7.50 -0.60 5.90 7.0 6.30 11.0 12.0 48
1,257.50 PCLN1422T1257.5 2.00 -1.12 1.80 3.0 2.20 3.0 156.0 238
1,257.50 PCLN1429T1257.5 6.58 -2.22 6.50 1.0 6.80 14.0 7.0 15
1,260.00 PCLN1422T1260 2.50 -1.24 2.35 4.0 2.70 2.0 416.0 743
1,260.00 PCLN1429T1260 7.40 -2.90 7.50 4.0 7.90 6.0 29.0 92
1,262.50 PCLN1422T1262.5 2.65 -1.30 2.55 13.0 3.50 11.0 79.0 209
1,262.50 PCLN1429T1262.5 8.22 -2.80 8.00 7.0 8.40 14.0 2.0 11
1,265.00 PCLN1422T1265 3.03 -2.37 3.00 10.0 3.40 11.0 309.0 456
1,265.00 PCLN1429T1265 9.80 -1.46 9.50 7.0 10.10 8.0 36.0 34
1,267.50 PCLN1422T1267.5 4.80 -1.50 4.50 5.0 5.10 3.0 78.0 145
1,267.50 PCLN1429T1267.5 10.80 -1.20 10.50 7.0 11.10 2.0 18.0 9
1,270.00 PCLN1422T1270 5.30 -2.10 5.00 1.0 6.00 1.0 558.0 556
1,270.00 PCLN1429T1270 12.50 -0.56 12.00 1.0 12.60 1.0 33.0 40
1,272.50 PCLN1422T1272.5 6.60 -2.00 5.90 28.0 6.60 5.0 120.0 113
1,272.50 PCLN1429T1272.5 12.90 -3.70 12.60 1.0 13.00 2.0 14.0 6
1,275.00 PCLN1422T1275 7.12 -2.68 7.00 9.0 7.60 1.0 370.0 221
1,275.00 PCLN1429T1275 14.00 -2.50 13.50 8.0 14.10 7.0 61.0 76
1,277.50 PCLN1422T1277.5 8.10 -2.50 8.30 2.0 8.90 10.0 40.0 68
1,277.50 PCLN1429T1277.5 17.00 -1.50 14.50 2.0 15.00 1.0 6.0 26
1,280.00 PCLN1422T1280 11.10 -1.87 9.90 5.0 11.10 4.0 196.0 322
1,280.00 PCLN1429T1280 15.90 -3.60 17.10 2.0 18.60 16.0 38.0 63
1,282.50 PCLN1422T1282.5 11.80 -2.40 11.30 1.0 12.20 3.0 13.0 79
1,285.00 PCLN1422T1285 14.81 -0.69 12.50 8.0 13.40 1.0 14.0 181
1,285.00 PCLN1429T1285 24.53 0.00 18.90 5.0 20.40 83.0 4.0 35
1,287.50 PCLN1422T1287.5 15.00 -2.13 14.30 1.0 15.20 14.0 6.0 43
1,290.00 PCLN1422T1290 20.63 2.43 15.80 1.0 18.00 65.0 11.0 215
1,290.00 PCLN1429T1290 22.20 -1.00 22.20 41.0 24.10 19.0 1.0 68
1,292.50 PCLN1422T1292.5 18.50 -2.10 17.80 4.0 20.30 59.0 1.0 7
1,295.00 PCLN1422T1295 25.13 2.31 20.40 24.0 22.80 23.0 10.0 65
1,295.00 PCLN1429T1295 29.00 2.00 24.70 29.0 26.60 29.0 10.0 15
1,297.50 PCLN1422T1297.5 25.30 0.20 22.30 8.0 24.70 19.0 1.0 16
1,300.00 PCLN1422T1300 28.20 -0.70 27.50 1.0 28.20 2.0 60.0 218
1,300.00 PCLN1429T1300 31.00 0.90 29.00 7.0 31.00 8.0 112.0 46
1,302.50 PCLN1422T1302.5 24.10 -3.90 27.00 3.0 30.00 15.0 1.0 1
1,305.00 PCLN1422T1305 31.45 -1.10 29.40 4.0 31.80 19.0 1.0 49
1,305.00 PCLN1429T1305 35.90 2.00 32.20 23.0 35.00 41.0 2.0 9
1,307.50 PCLN1422T1307.5 33.30 0.00 31.50 3.0 34.40 14.0 0.0 0
1,310.00 PCLN1422T1310 39.00 3.30 34.20 8.0 36.60 18.0 2.0 38
1,310.00 PCLN1429T1310 40.33 0.00 36.20 52.0 39.10 33.0 7.0 37
1,312.50 PCLN1422T1312.5 32.37 -5.63 36.50 14.0 39.50 2.0 5.0 5
1,315.00 PCLN1422T1315 41.79 0.00 39.00 4.0 41.80 14.0 2.0 20
1,315.00 PCLN1429T1315 42.80 -0.90 40.80 7.0 43.50 61.0 17.0 29
1,317.50 PCLN1422T1317.5 45.00 2.10 41.50 3.0 44.30 14.0 10.0 15
1,320.00 PCLN1422T1320 38.95 -6.35 43.90 15.0 46.80 2.0 1.0 28
1,320.00 PCLN1429T1320 49.18 0.00 45.10 5.0 48.10 17.0 8.0 9
1,322.50 PCLN1422T1322.5 47.80 0.00 46.30 4.0 49.40 1.0 0.0 0
1,325.00 PCLN1422T1325 50.75 0.45 48.80 4.0 51.90 2.0 1.0 19
1,325.00 PCLN1429T1325 51.75 0.15 49.60 5.0 52.70 17.0 1.0 5
1,327.50 PCLN1422T1327.5 39.15 -13.55 51.40 4.0 55.10 2.0 2.0 2
1,330.00 PCLN1422T1330 50.00 -5.20 53.80 4.0 57.20 3.0 1.0 7
1,330.00 PCLN1429T1330 49.50 -6.70 54.60 3.0 57.50 12.0 1.0 15
1,332.50 PCLN1422T1332.5 57.30 0.00 56.40 4.0 59.70 2.0 0.0 0
1,335.00 PCLN1422T1335 45.58 -15.32 58.70 2.0 62.30 4.0 1.0 1
1,335.00 PCLN1429T1335 52.60 -8.30 59.30 5.0 62.30 17.0 6.0 6
1,340.00 PCLN1422T1340 36.50 -28.10 63.70 8.0 67.30 8.0 6.0 6
1,340.00 PCLN1429T1340 48.30 -17.30 63.70 1.0 67.30 6.0 5.0 10
1,345.00 PCLN1422T1345 67.30 -3.40 68.80 12.0 72.30 15.0 1.0 4
1,345.00 PCLN1429T1345 60.10 -11.80 68.70 6.0 72.50 18.0 1.0 2
1,350.00 PCLN1422T1350 79.76 4.06 73.80 12.0 77.30 15.0 7.0 8
1,350.00 PCLN1429T1350 80.00 -0.57 74.70 2.0 78.40 1.0 1.0 5
1,355.00 PCLN1422T1355 67.65 -11.55 78.80 12.0 82.30 15.0 1.0 2
1,355.00 PCLN1429T1355 76.10 0.00 79.00 1.0 82.80 1.0 2.0 5
1,360.00 PCLN1422T1360 75.15 -9.05 84.30 6.0 89.60 1.0 1.0 1
1,360.00 PCLN1429T1360 63.80 -21.40 86.60 1.0 90.60 5.0 1.0 2
1,365.00 PCLN1422T1365 89.20 0.00 88.70 7.0 92.30 10.0 0.0 0
1,365.00 PCLN1429T1365 78.90 -12.20 88.50 1.0 92.00 6.0 1.0 7
1,370.00 PCLN1422T1370 63.70 -30.50 93.50 1.0 97.30 11.0 1.0 1
1,370.00 PCLN1429T1370 94.40 0.00 93.20 2.0 97.30 3.0 0.0 0
1,375.00 PCLN1422T1375 78.00 -21.20 98.20 1.0 102.50 2.0 2.0 1
1,375.00 PCLN1429T1375 87.80 -11.90 98.30 2.0 102.50 3.0 1.0 1
1,380.00 PCLN1422T1380 81.20 -24.60 103.60 1.0 107.80 1.0 5.0 3
1,380.00 PCLN1429T1380 92.20 -13.50 103.50 34.0 107.30 7.0 1.0 1
1,385.00 PCLN1422T1385 70.20 -39.00 108.70 11.0 112.30 11.0 1.0 1
1,385.00 PCLN1429T1385 106.20 -3.40 108.90 1.0 114.60 1.0 10.0 1
1,390.00 PCLN1422T1390 111.20 -3.30 113.50 1.0 117.80 1.0 5.0 5
1,390.00 PCLN1429T1390 115.60 0.00 113.30 5.0 119.60 1.0 0.0 0
1,395.00 PCLN1422T1395 119.60 0.00 119.30 6.0 124.60 1.0 0.0 0
1,395.00 PCLN1429T1395 80.90 -39.70 121.20 5.0 125.50 5.0 2.0 0
1,400.00 PCLN1422T1400 124.00 0.00 123.90 1.0 128.30 2.0 0.0 0
1,400.00 PCLN1429T1400 126.00 -0.50 123.70 10.0 126.00 1.0 6.0 1
1,410.00 PCLN1422T1410 134.50 0.00 133.50 10.0 137.30 9.0 0.0 0
1,410.00 PCLN1429T1410 135.30 0.00 133.50 4.0 139.60 1.0 0.0 0
1,420.00 PCLN1422T1420 145.00 0.00 143.40 6.0 147.30 9.0 0.0 0
1,420.00 PCLN1429T1420 129.00 -15.40 144.30 1.0 149.60 1.0 1.0 1
1,430.00 PCLN1422T1430 154.50 0.00 154.30 6.0 157.30 7.0 0.0 0
1,430.00 PCLN1429T1430 155.60 0.00 154.30 9.0 159.60 1.0 0.0 0
1,440.00 PCLN1422T1440 164.50 0.00 163.70 8.0 167.30 9.0 0.0 0
1,440.00 PCLN1429T1440 164.60 0.00 164.30 1.0 167.80 1.0 0.0 0
1,450.00 PCLN1422T1450 222.30 47.30 173.10 6.0 177.30 6.0 1.0 1
1,450.00 PCLN1429T1450 174.40 0.00 174.00 1.0 177.70 1.0 0.0 0
1,460.00 PCLN1422T1460 185.00 0.00 183.10 11.0 187.40 11.0 0.0 0
1,460.00 PCLN1429T1460 185.70 0.00 184.00 1.0 187.60 1.0 0.0 0
1,470.00 PCLN1422T1470 195.90 0.00 193.00 7.0 197.60 1.0 0.0 0
1,470.00 PCLN1429T1470 202.10 6.50 193.00 1.0 197.60 1.0 1.0 1
1,480.00 PCLN1422T1480 205.90 0.00 203.00 5.0 207.60 1.0 0.0 0
1,480.00 PCLN1429T1480 191.20 -12.60 203.00 1.0 207.50 1.0 1.0 1
1,490.00 PCLN1422T1490 213.30 0.00 212.80 1.0 217.60 1.0 0.0 0
1,490.00 PCLN1429T1490 199.70 -14.10 213.00 1.0 217.50 1.0 1.0 1
1,500.00 PCLN1422T1500 224.50 1.20 222.80 1.0 227.60 1.0 1.0 1
1,500.00 PCLN1429T1500 223.80 0.00 223.00 1.0 227.60 1.0 0.0 0
1,510.00 PCLN1422T1510 233.30 0.00 232.80 1.0 237.60 1.0 0.0 0
1,510.00 PCLN1429T1510 233.80 0.00 234.10 1.0 240.80 1.0 0.0 0
1,520.00 PCLN1422T1520 245.60 0.00 243.10 3.0 247.60 1.0 0.0 0
1,520.00 PCLN1429T1520 231.40 -12.40 243.80 1.0 248.00 5.0 1.0 2
1,530.00 PCLN1422T1530 255.90 0.00 252.80 1.0 257.50 1.0 0.0 0
1,530.00 PCLN1429T1530 253.80 0.00 254.30 1.0 260.80 1.0 0.0 0
1,540.00 PCLN1422T1540 265.60 0.00 263.00 5.0 267.60 1.0 0.0 0
1,540.00 PCLN1429T1540 248.10 -15.70 263.40 1.0 267.80 1.0 6.0 6
1,550.00 PCLN1422T1550 229.70 -43.60 273.00 5.0 277.60 1.0 10.0 10
1,550.00 PCLN1429T1550 273.80 0.00 273.10 1.0 277.80 1.0 0.0 0
Trading Center