$1,166.83 -12.34 (-1.05%) The Priceline Group Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 1,166.83
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -12.34 (-1.05%)
Prev Close: 1,179.17
Open: 1,176.95
Bid: 1,166.45
Ask: 1,166.83
Options:

Call Options: PCLN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
850.00 PCLN1428K850 223.60 -104.00 314.40 1.0 319.10 10.0 2.0 2
855.00 PCLN1428K855 322.60 0.00 309.40 1.0 314.10 10.0 0.0 0
860.00 PCLN1428K860 317.60 0.00 304.40 1.0 309.10 10.0 0.0 0
865.00 PCLN1428K865 312.30 0.00 299.70 1.0 304.20 10.0 0.0 0
870.00 PCLN1428K870 307.30 0.00 294.70 1.0 299.20 10.0 0.0 0
875.00 PCLN1428K875 302.30 0.00 289.70 1.0 294.10 10.0 0.0 0
880.00 PCLN1428K880 297.30 0.00 284.40 1.0 289.10 10.0 0.0 0
885.00 PCLN1428K885 292.30 0.00 279.40 1.0 284.10 10.0 0.0 0
890.00 PCLN1428K890 287.30 0.00 274.70 1.0 279.20 10.0 0.0 0
895.00 PCLN1428K895 282.30 0.00 269.70 1.0 274.20 10.0 0.0 0
900.00 PCLN1428K900 276.00 -1.30 264.70 1.0 269.20 10.0 1.0 1
905.00 PCLN1428K905 274.30 0.00 259.70 1.0 264.20 10.0 0.0 0
910.00 PCLN1428K910 269.40 0.00 254.70 1.0 259.20 10.0 0.0 0
915.00 PCLN1428K915 264.40 0.00 248.10 1.0 252.30 10.0 0.0 0
920.00 PCLN1428K920 259.40 0.00 244.70 1.0 249.20 10.0 0.0 0
925.00 PCLN1428K925 254.40 0.00 239.70 1.0 244.20 10.0 0.0 0
930.00 PCLN1428K930 249.30 0.00 233.10 1.0 237.30 10.0 0.0 0
935.00 PCLN1428K935 244.40 0.00 227.50 1.0 232.30 1.0 0.0 0
940.00 PCLN1428K940 239.40 0.00 224.70 1.0 229.30 10.0 0.0 0
945.00 PCLN1428K945 234.30 0.00 219.20 10.0 224.20 10.0 0.0 0
950.00 PCLN1428K950 229.40 0.00 214.20 10.0 219.20 10.0 0.0 0
955.00 PCLN1428K955 224.40 0.00 209.70 1.0 214.20 10.0 0.0 0
960.00 PCLN1428K960 219.40 0.00 204.70 1.0 209.30 10.0 0.0 0
965.00 PCLN1428K965 214.40 0.00 198.10 1.0 202.30 10.0 0.0 0
970.00 PCLN1428K970 209.40 0.00 194.70 1.0 199.30 10.0 0.0 0
975.00 PCLN1428K975 204.40 0.00 188.10 1.0 192.30 10.0 0.0 0
980.00 PCLN1428K980 199.40 0.00 183.10 1.0 187.30 10.0 0.0 0
985.00 PCLN1428K985 194.30 0.00 178.10 1.0 182.30 10.0 0.0 0
990.00 PCLN1428K990 187.60 0.00 173.10 1.0 177.30 10.0 0.0 0
992.50 PCLN1428K992.5 186.90 0.00 172.20 5.0 176.70 10.0 0.0 0
995.00 PCLN1428K995 184.40 0.00 168.10 1.0 172.30 10.0 0.0 0
997.50 PCLN1428K997.5 181.90 0.00 167.20 5.0 171.70 10.0 0.0 0
1,000.00 PCLN1428K1000 158.00 -21.40 163.30 1.0 167.30 9.0 2.0 1
1,002.50 PCLN1428K1002.5 176.90 0.00 162.20 5.0 166.70 10.0 0.0 0
1,005.00 PCLN1428K1005 173.20 0.00 158.10 1.0 162.30 10.0 0.0 0
1,007.50 PCLN1428K1007.5 171.90 0.00 155.60 1.0 159.80 10.0 0.0 0
1,010.00 PCLN1428K1010 95.88 -73.52 153.30 1.0 159.00 9.0 1.0 1
1,012.50 PCLN1428K1012.5 164.80 0.00 150.60 1.0 154.80 10.0 0.0 0
1,015.00 PCLN1428K1015 162.30 0.00 148.10 1.0 152.30 10.0 0.0 0
1,017.50 PCLN1428K1017.5 159.80 0.00 145.60 1.0 149.80 10.0 0.0 0
1,020.00 PCLN1428K1020 139.62 -19.98 144.70 4.0 148.30 4.0 5.0 3
1,022.50 PCLN1428K1022.5 156.90 0.00 140.60 1.0 144.80 10.0 0.0 0
1,025.00 PCLN1428K1025 154.40 0.00 138.10 1.0 142.30 10.0 0.0 0
1,027.50 PCLN1428K1027.5 152.00 0.00 136.20 5.0 139.80 10.0 0.0 0
1,030.00 PCLN1428K1030 149.40 0.00 134.20 10.0 139.20 10.0 0.0 0
1,032.50 PCLN1428K1032.5 144.80 0.00 130.60 1.0 134.80 10.0 0.0 0
1,035.00 PCLN1428K1035 81.40 -63.20 128.20 1.0 132.10 1.0 10.0 10
1,037.50 PCLN1428K1037.5 142.10 0.00 125.60 1.0 129.80 10.0 0.0 0
1,040.00 PCLN1428K1040 139.60 0.00 122.70 1.0 128.10 11.0 0.0 0
1,042.50 PCLN1428K1042.5 136.10 0.00 120.00 5.0 124.30 10.0 0.0 0
1,045.00 PCLN1428K1045 112.76 -21.84 116.90 9.0 121.60 7.0 2.0 4
1,047.50 PCLN1428K1047.5 131.90 0.00 115.60 1.0 119.80 10.0 0.0 0
1,050.00 PCLN1428K1050 129.60 0.00 113.70 2.0 117.10 10.0 0.0 0
1,052.50 PCLN1428K1052.5 126.90 0.00 112.20 5.0 114.80 10.0 0.0 0
1,055.00 PCLN1428K1055 96.83 -27.57 107.40 1.0 111.70 6.0 3.0 3
1,057.50 PCLN1428K1057.5 122.00 0.00 107.20 1.0 111.80 5.0 0.0 0
1,060.00 PCLN1428K1060 107.20 0.00 104.20 10.0 109.20 10.0 2.0 22
1,062.50 PCLN1428K1062.5 116.90 0.00 101.70 10.0 106.70 10.0 0.0 0
1,065.00 PCLN1428K1065 42.70 -71.90 99.70 1.0 104.20 10.0 1.0 1
1,067.50 PCLN1428K1067.5 91.12 -18.68 97.20 1.0 100.00 9.0 1.0 3
1,070.00 PCLN1428K1070 82.60 -26.80 93.20 9.0 96.30 1.0 1.0 1
1,072.50 PCLN1428K1072.5 45.60 -61.30 91.20 4.0 95.00 9.0 7.0 6
1,075.00 PCLN1428K1075 90.78 0.00 89.20 10.0 94.20 10.0 2.0 2
1,077.50 PCLN1428K1077.5 74.59 -25.21 85.60 9.0 88.70 1.0 6.0 7
1,080.00 PCLN1428K1080 80.86 -18.74 84.80 4.0 89.30 4.0 1.0 12
1,082.50 PCLN1428K1082.5 25.40 -71.70 81.80 5.0 86.10 4.0 3.0 2
1,085.00 PCLN1428K1085 72.40 -20.20 79.70 4.0 83.70 4.0 8.0 14
1,087.50 PCLN1428K1087.5 76.00 -15.20 77.40 8.0 81.10 9.0 1.0 80
1,090.00 PCLN1428K1090 72.08 -15.52 74.70 4.0 78.80 4.0 3.0 11
1,092.50 PCLN1428K1092.5 63.00 -24.10 72.30 4.0 76.80 4.0 3.0 6
1,095.00 PCLN1428K1095 64.41 -20.19 68.30 1.0 72.50 9.0 2.0 16
1,097.50 PCLN1428K1097.5 72.00 -10.10 66.20 9.0 70.00 8.0 1.0 3
1,100.00 PCLN1428K1100 68.00 0.00 63.70 13.0 67.30 7.0 2.0 44
1,102.50 PCLN1428K1102.5 61.00 -15.90 61.20 9.0 65.00 8.0 6.0 8
1,105.00 PCLN1428K1105 50.43 -24.27 59.70 4.0 63.30 5.0 3.0 16
1,107.50 PCLN1428K1107.5 54.90 -15.20 56.40 9.0 59.40 9.0 1.0 10
1,110.00 PCLN1428K1110 51.26 -17.44 54.60 5.0 58.40 4.0 1.0 24
1,112.50 PCLN1428K1112.5 52.20 -15.00 52.20 9.0 55.30 5.0 2.0 8
1,115.00 PCLN1428K1115 52.10 -11.60 50.30 4.0 53.50 4.0 7.0 14
1,117.50 PCLN1428K1117.5 36.40 -24.40 45.70 5.0 49.40 20.0 20.0 5
1,120.00 PCLN1428K1120 43.10 -17.11 44.50 2.0 47.70 2.0 33.0 61
1,122.50 PCLN1428K1122.5 24.00 -31.90 42.10 1.0 46.50 2.0 1.0 11
1,125.00 PCLN1428K1125 34.60 -18.60 39.90 2.0 43.70 21.0 4.0 104
1,127.50 PCLN1428K1127.5 35.00 -15.80 37.90 10.0 41.00 9.0 21.0 32
1,130.00 PCLN1428K1130 36.90 -5.60 36.00 19.0 37.60 5.0 5.0 24
1,132.50 PCLN1428K1132.5 48.23 0.00 31.00 24.0 33.70 6.0 2.0 95
1,135.00 PCLN1428K1135 23.80 -19.60 28.20 16.0 31.50 18.0 1.0 84
1,137.50 PCLN1428K1137.5 43.10 0.00 26.10 20.0 28.70 11.0 1.0 32
1,140.00 PCLN1428K1140 26.05 -14.02 25.80 21.0 27.30 5.0 43.0 83
1,142.50 PCLN1428K1142.5 20.82 -16.08 22.50 11.0 25.90 11.0 7.0 68
1,145.00 PCLN1428K1145 19.05 -17.26 20.40 8.0 22.90 7.0 8.0 39
1,147.50 PCLN1428K1147.5 20.99 -7.11 18.00 11.0 20.50 11.0 1.0 81
1,150.00 PCLN1428K1150 14.40 -16.40 15.90 56.0 19.80 1.0 102.0 179
1,152.50 PCLN1428K1152.5 14.17 -13.33 13.10 83.0 15.00 7.0 16.0 47
1,155.00 PCLN1428K1155 12.30 -12.90 11.40 23.0 13.50 23.0 107.0 216
1,157.50 PCLN1428K1157.5 10.00 -14.10 9.20 2.0 10.80 2.0 254.0 167
1,160.00 PCLN1428K1160 8.50 -13.50 7.80 2.0 8.90 2.0 849.0 440
1,162.50 PCLN1428K1162.5 7.00 -11.97 6.60 20.0 7.30 5.0 211.0 118
1,165.00 PCLN1428K1165 5.17 -11.78 4.80 13.0 5.50 4.0 1146.0 259
1,167.50 PCLN1428K1167.5 4.00 -12.32 3.80 3.0 4.40 5.0 555.0 292
1,170.00 PCLN1428K1170 2.81 -10.24 2.35 2.0 3.20 5.0 1590.0 896
1,172.50 PCLN1428K1172.5 2.10 -9.50 1.70 2.0 2.30 5.0 544.0 118
1,175.00 PCLN1428K1175 1.40 -7.80 1.20 2.0 1.65 3.0 1327.0 800
1,177.50 PCLN1428K1177.5 1.15 -7.60 1.05 5.0 1.20 7.0 650.0 189
1,180.00 PCLN1428K1180 0.65 -6.89 0.60 2.0 0.80 2.0 2035.0 1,020
1,182.50 PCLN1428K1182.5 0.49 -5.51 0.45 13.0 0.60 2.0 550.0 279
1,185.00 PCLN1428K1185 0.40 -4.48 0.35 2.0 0.40 2.0 768.0 623
1,187.50 PCLN1428K1187.5 0.30 -4.25 0.20 13.0 0.40 16.0 733.0 576
1,190.00 PCLN1428K1190 0.25 -3.44 0.20 13.0 0.35 17.0 939.0 589
1,192.50 PCLN1428K1192.5 0.23 -2.72 0.15 13.0 0.30 13.0 127.0 183
1,195.00 PCLN1428K1195 0.20 -2.28 0.15 1.0 0.25 2.0 501.0 352
1,197.50 PCLN1428K1197.5 0.19 -1.86 0.05 2.0 0.20 25.0 205.0 187
1,200.00 PCLN1428K1200 0.15 -1.60 0.15 7.0 0.20 1.0 1039.0 1,378
1,202.50 PCLN1428K1202.5 0.15 -1.30 0.05 18.0 0.20 18.0 91.0 261
1,205.00 PCLN1428K1205 0.12 -0.98 0.05 4.0 0.20 4.0 154.0 336
1,207.50 PCLN1428K1207.5 0.08 -1.14 0.05 4.0 0.15 1.0 15.0 148
1,210.00 PCLN1428K1210 0.08 -0.77 0.05 10.0 0.15 2.0 162.0 277
1,212.50 PCLN1428K1212.5 0.10 -0.72 0.10 1.0 0.10 2.0 27.0 79
1,215.00 PCLN1428K1215 0.08 -0.62 0.05 6.0 0.10 1.0 67.0 116
1,217.50 PCLN1428K1217.5 0.10 -0.40 0.05 1.0 0.10 2.0 2.0 77
1,220.00 PCLN1428K1220 0.05 -0.43 0.05 1.0 0.10 1.0 178.0 451
1,222.50 PCLN1428K1222.5 0.10 -0.34 0.05 1.0 0.10 29.0 2.0 121
1,225.00 PCLN1428K1225 0.05 -0.40 0.05 1.0 0.10 17.0 7.0 75
1,227.50 PCLN1428K1227.5 0.35 0.00 0.05 12.0 0.10 19.0 7.0 43
1,230.00 PCLN1428K1230 0.30 0.00 0.05 1.0 0.10 12.0 16.0 124
1,232.50 PCLN1428K1232.5 0.45 0.00 0.05 3.0 0.10 10.0 1.0 18
1,235.00 PCLN1428K1235 0.20 -0.04 0.05 2.0 0.10 16.0 1.0 49
1,237.50 PCLN1428K1237.5 0.05 -0.05 0.05 1.0 0.10 17.0 2.0 48
1,240.00 PCLN1428K1240 0.05 -0.15 0.05 1.0 0.10 10.0 1.0 32
1,242.50 PCLN1428K1242.5 0.20 0.00 0.05 13.0 0.10 16.0 1.0 7
1,245.00 PCLN1428K1245 0.05 0.00 0.05 13.0 0.10 10.0 10.0 11
1,247.50 PCLN1428K1247.5 0.05 0.00 0.05 14.0 0.10 6.0 0.0 0
1,250.00 PCLN1428K1250 0.16 0.00 0.05 16.0 0.10 2.0 10.0 172
1,252.50 PCLN1428K1252.5 0.30 0.00 0.05 4.0 0.10 7.0 32.0 30
1,255.00 PCLN1428K1255 0.05 0.00 0.05 4.0 0.05 30.0 0.0 0
1,257.50 PCLN1428K1257.5 0.15 0.00 0.05 5.0 0.05 30.0 3.0 3
1,260.00 PCLN1428K1260 0.05 0.00 0.05 20.0 0.05 30.0 108.0 209
1,262.50 PCLN1428K1262.5 0.05 0.00 0.05 1.0 0.05 30.0 0.0 0
1,265.00 PCLN1428K1265 0.05 0.00 0.05 2.0 0.05 95.0 6.0 16
1,267.50 PCLN1428K1267.5 0.05 0.00 0.05 2.0 0.05 100.0 2.0 2
1,270.00 PCLN1428K1270 0.09 0.00 0.05 2.0 0.05 100.0 1.0 52
1,272.50 PCLN1428K1272.5 0.05 0.00 0.05 2.0 0.05 100.0 5.0 5
1,275.00 PCLN1428K1275 0.05 0.00 0.05 2.0 0.05 100.0 1.0 39
1,277.50 PCLN1428K1277.5 0.05 0.00 0.05 46.0 0.05 130.0 0.0 0
1,280.00 PCLN1428K1280 0.85 0.80 0.10 10.0 0.05 140.0 42.0 65
1,282.50 PCLN1428K1282.5 0.05 0.00 0.05 8.0 0.05 150.0 0.0 0
1,285.00 PCLN1428K1285 0.05 0.00 0.05 8.0 0.05 160.0 0.0 0
1,287.50 PCLN1428K1287.5 0.05 0.00 0.05 8.0 0.05 170.0 0.0 0
1,290.00 PCLN1428K1290 0.01 -0.04 0.05 1.0 0.05 180.0 3.0 17
1,292.50 PCLN1428K1292.5 0.05 0.00 0.05 1.0 0.05 190.0 2.0 2
1,295.00 PCLN1428K1295 0.05 0.00 0.05 1.0 0.05 200.0 0.0 0
1,297.50 PCLN1428K1297.5 0.05 0.00 0.05 1.0 0.05 200.0 0.0 0
1,300.00 PCLN1428K1300 0.04 -0.01 0.05 5.0 0.05 200.0 2.0 85
1,302.50 PCLN1428K1302.5 0.05 0.00 0.10 1.0 0.05 200.0 0.0 0
1,305.00 PCLN1428K1305 0.05 0.00 0.05 20.0 0.05 200.0 95.0 95
1,307.50 PCLN1428K1307.5 0.05 0.00 0.10 1.0 0.05 200.0 0.0 0
1,310.00 PCLN1428K1310 0.05 0.00 0.05 1.0 0.05 200.0 0.0 0
1,312.50 PCLN1428K1312.5 0.05 0.00 0.05 1.0 0.05 200.0 0.0 0
1,315.00 PCLN1428K1315 0.05 0.00 0.05 1.0 0.05 200.0 0.0 0
1,317.50 PCLN1428K1317.5 0.05 0.00 0.05 1.0 0.05 200.0 0.0 0
1,320.00 PCLN1428K1320 0.05 0.00 0.05 1.0 0.05 200.0 0.0 0
1,322.50 PCLN1428K1322.5 0.05 0.00 0.00 0.0 0.05 200.0 0.0 0
1,325.00 PCLN1428K1325 0.30 0.25 0.10 1.0 0.05 200.0 4.0 4
1,327.50 PCLN1428K1327.5 0.05 0.00 0.00 0.0 0.05 200.0 0.0 0
1,330.00 PCLN1428K1330 0.05 0.00 0.10 1.0 0.05 200.0 2.0 2
1,332.50 PCLN1428K1332.5 0.05 0.00 0.00 0.0 0.05 200.0 0.0 0
1,335.00 PCLN1428K1335 0.05 0.00 0.00 0.0 0.05 200.0 0.0 0
1,337.50 PCLN1428K1337.5 0.05 0.00 0.00 0.0 0.05 200.0 0.0 0
1,340.00 PCLN1428K1340 0.05 0.00 0.05 1.0 0.05 200.0 3.0 3
1,350.00 PCLN1428K1350 3.00 2.55 0.10 11.0 0.05 100.0 11.0 11
1,360.00 PCLN1428K1360 0.45 0.00 0.10 11.0 0.05 100.0 0.0 0
1,370.00 PCLN1428K1370 0.45 0.00 0.10 11.0 0.05 100.0 0.0 0
1,375.00 PCLN1428K1375 0.45 0.00 0.05 1.0 0.05 100.0 0.0 0
1,380.00 PCLN1428K1380 0.45 0.00 0.00 0.0 0.05 100.0 0.0 0
1,390.00 PCLN1428K1390 0.45 0.00 0.00 0.0 0.05 100.0 0.0 0
1,400.00 PCLN1428K1400 0.95 0.50 0.05 10.0 0.05 100.0 6.0 6
1,425.00 PCLN1428K1425 0.45 0.00 0.15 41.0 0.45 2.0 0.0 0
1,450.00 PCLN1428K1450 0.45 0.00 0.05 100.0 0.45 2.0 0.0 0
1,475.00 PCLN1428K1475 0.45 0.00 0.00 0.0 0.45 2.0 0.0 0
1,500.00 PCLN1428K1500 0.45 0.00 0.00 0.0 0.45 2.0 0.0 0
1,525.00 PCLN1428K1525 0.45 0.00 0.00 0.0 0.45 2.0 0.0 0
1,550.00 PCLN1428K1550 0.45 0.00 0.00 0.0 0.45 2.0 0.0 0

Put Options: PCLN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
850.00 PCLN1428W850 0.76 0.31 0.05 8.0 0.40 2.0 1.0 51
855.00 PCLN1428W855 6.82 6.42 0.05 5.0 0.40 2.0 1.0 1
860.00 PCLN1428W860 7.36 6.91 0.10 5.0 0.40 2.0 3.0 3
865.00 PCLN1428W865 0.45 0.00 0.10 5.0 0.45 2.0 0.0 0
870.00 PCLN1428W870 5.95 5.50 0.10 5.0 0.05 100.0 52.0 0
875.00 PCLN1428W875 6.13 5.68 0.10 5.0 0.05 100.0 22.0 7
880.00 PCLN1428W880 0.45 0.00 0.05 1.0 0.05 100.0 0.0 0
885.00 PCLN1428W885 0.45 0.00 0.05 1.0 0.05 100.0 0.0 0
890.00 PCLN1428W890 8.00 7.55 0.05 1.0 0.05 100.0 2.0 1
895.00 PCLN1428W895 3.60 3.55 0.05 1.0 0.05 100.0 8.0 11
900.00 PCLN1428W900 3.25 3.20 0.05 1.0 0.05 102.0 26.0 5
905.00 PCLN1428W905 9.34 9.29 0.05 1.0 0.05 100.0 9.0 3
910.00 PCLN1428W910 0.35 0.30 0.05 1.0 0.05 100.0 3.0 14
915.00 PCLN1428W915 0.30 0.25 0.05 1.0 0.05 100.0 1.0 11
920.00 PCLN1428W920 14.41 14.36 0.05 1.0 0.05 100.0 3.0 3
925.00 PCLN1428W925 0.05 0.00 0.05 1.0 0.05 100.0 0.0 0
930.00 PCLN1428W930 0.05 0.00 0.05 13.0 0.05 100.0 0.0 0
935.00 PCLN1428W935 3.16 3.11 0.05 1.0 0.05 100.0 8.0 4
940.00 PCLN1428W940 1.06 1.01 0.05 13.0 0.05 100.0 20.0 17
945.00 PCLN1428W945 1.50 1.45 0.05 2.0 0.05 100.0 2.0 3
950.00 PCLN1428W950 0.53 0.48 0.05 2.0 0.05 100.0 1.0 20
955.00 PCLN1428W955 1.35 1.30 0.10 2.0 0.05 100.0 2.0 1
960.00 PCLN1428W960 0.75 0.70 0.05 13.0 0.05 100.0 1.0 2
965.00 PCLN1428W965 0.05 0.00 0.10 5.0 0.05 100.0 1.0 2
970.00 PCLN1428W970 1.80 1.75 0.05 2.0 0.05 100.0 5.0 5
975.00 PCLN1428W975 0.90 0.85 0.05 15.0 0.05 104.0 3.0 51
980.00 PCLN1428W980 1.50 1.45 0.05 1.0 0.05 100.0 6.0 47
985.00 PCLN1428W985 1.45 1.40 0.05 2.0 0.05 100.0 20.0 28
990.00 PCLN1428W990 1.40 1.35 0.05 1.0 0.05 104.0 10.0 33
992.50 PCLN1428W992.5 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
995.00 PCLN1428W995 0.78 0.73 0.05 1.0 0.05 100.0 20.0 21
997.50 PCLN1428W997.5 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
1,000.00 PCLN1428W1000 0.63 0.58 0.05 8.0 0.05 100.0 1.0 38
1,002.50 PCLN1428W1002.5 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
1,005.00 PCLN1428W1005 19.50 19.45 0.05 1.0 0.05 100.0 2.0 2
1,007.50 PCLN1428W1007.5 0.05 0.00 0.05 10.0 0.05 100.0 0.0 0
1,010.00 PCLN1428W1010 0.05 0.00 0.05 3.0 0.05 100.0 1.0 2
1,012.50 PCLN1428W1012.5 8.10 8.05 0.05 11.0 0.05 100.0 1.0 22
1,015.00 PCLN1428W1015 0.70 0.65 0.70 10.0 0.05 100.0 10.0 53
1,017.50 PCLN1428W1017.5 3.70 3.65 0.05 11.0 0.05 100.0 4.0 12
1,020.00 PCLN1428W1020 0.30 0.25 0.30 2.0 0.05 112.0 2.0 17
1,022.50 PCLN1428W1022.5 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
1,025.00 PCLN1428W1025 0.66 0.00 0.05 20.0 0.05 101.0 1.0 6
1,027.50 PCLN1428W1027.5 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
1,030.00 PCLN1428W1030 0.02 -0.03 0.05 1.0 0.05 100.0 1.0 7
1,032.50 PCLN1428W1032.5 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
1,035.00 PCLN1428W1035 0.05 0.00 0.05 1.0 0.05 100.0 14.0 25
1,037.50 PCLN1428W1037.5 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
1,040.00 PCLN1428W1040 0.15 0.00 0.10 1.0 0.05 101.0 1.0 49
1,042.50 PCLN1428W1042.5 0.05 0.00 0.05 1.0 0.05 100.0 0.0 0
1,045.00 PCLN1428W1045 0.28 0.23 0.05 5.0 0.05 100.0 2.0 18
1,047.50 PCLN1428W1047.5 0.05 0.00 0.05 8.0 0.05 100.0 0.0 0
1,050.00 PCLN1428W1050 0.20 0.15 0.05 7.0 0.05 90.0 3.0 25
1,052.50 PCLN1428W1052.5 0.20 0.15 0.05 10.0 0.05 80.0 11.0 11
1,055.00 PCLN1428W1055 0.15 0.10 0.05 8.0 0.05 70.0 5.0 89
1,057.50 PCLN1428W1057.5 5.60 5.55 0.05 2.0 0.05 60.0 3.0 3
1,060.00 PCLN1428W1060 0.05 0.00 0.05 1.0 0.05 50.0 20.0 131
1,062.50 PCLN1428W1062.5 0.15 -0.05 0.05 12.0 0.05 40.0 1.0 4
1,065.00 PCLN1428W1065 0.51 0.36 0.10 11.0 0.05 30.0 5.0 83
1,067.50 PCLN1428W1067.5 0.03 0.00 0.10 2.0 0.05 50.0 2.0 89
1,070.00 PCLN1428W1070 0.16 -0.29 0.05 4.0 0.05 50.0 10.0 109
1,072.50 PCLN1428W1072.5 0.04 0.00 0.05 4.0 0.05 50.0 7.0 21
1,075.00 PCLN1428W1075 0.05 0.00 0.05 2.0 0.05 52.0 9.0 36
1,077.50 PCLN1428W1077.5 0.25 0.20 0.05 4.0 0.05 51.0 19.0 32
1,080.00 PCLN1428W1080 0.05 0.00 0.05 2.0 0.05 30.0 15.0 90
1,082.50 PCLN1428W1082.5 0.03 0.00 0.05 2.0 0.05 30.0 2.0 6
1,085.00 PCLN1428W1085 0.10 0.05 0.05 10.0 0.05 30.0 4.0 40
1,087.50 PCLN1428W1087.5 0.15 0.10 0.05 2.0 0.05 30.0 3.0 28
1,090.00 PCLN1428W1090 0.05 0.00 0.05 10.0 0.05 30.0 20.0 97
1,092.50 PCLN1428W1092.5 0.08 0.00 0.05 2.0 0.05 30.0 2.0 56
1,095.00 PCLN1428W1095 0.04 0.00 0.05 3.0 0.05 30.0 7.0 113
1,097.50 PCLN1428W1097.5 0.05 0.00 0.05 3.0 0.10 2.0 10.0 60
1,100.00 PCLN1428W1100 0.05 0.01 0.05 3.0 0.10 30.0 7.0 245
1,102.50 PCLN1428W1102.5 0.05 0.00 0.05 3.0 0.05 3.0 4.0 35
1,105.00 PCLN1428W1105 0.05 0.00 0.05 1.0 0.10 27.0 8.0 87
1,107.50 PCLN1428W1107.5 0.11 0.04 0.05 1.0 0.10 1.0 3.0 44
1,110.00 PCLN1428W1110 0.06 -0.02 0.05 3.0 0.05 1.0 1.0 189
1,112.50 PCLN1428W1112.5 0.05 0.00 0.05 2.0 0.10 1.0 16.0 62
1,115.00 PCLN1428W1115 0.05 0.03 0.05 6.0 0.10 1.0 15.0 170
1,117.50 PCLN1428W1117.5 0.05 -0.05 0.05 1.0 0.10 1.0 1.0 54
1,120.00 PCLN1428W1120 0.05 -0.01 0.05 7.0 0.05 3.0 66.0 291
1,122.50 PCLN1428W1122.5 0.05 -0.05 0.05 1.0 0.10 1.0 11.0 71
1,125.00 PCLN1428W1125 0.07 -0.03 0.05 2.0 0.10 5.0 125.0 277
1,127.50 PCLN1428W1127.5 0.06 -0.03 0.05 3.0 0.15 20.0 22.0 126
1,130.00 PCLN1428W1130 0.10 0.00 0.10 6.0 0.20 1.0 82.0 483
1,132.50 PCLN1428W1132.5 0.10 0.00 0.05 3.0 0.15 43.0 35.0 127
1,135.00 PCLN1428W1135 0.11 -0.04 0.05 1.0 0.15 19.0 76.0 470
1,137.50 PCLN1428W1137.5 0.17 -0.03 0.15 1.0 0.20 10.0 78.0 133
1,140.00 PCLN1428W1140 0.23 -0.02 0.10 1.0 0.25 28.0 521.0 737
1,142.50 PCLN1428W1142.5 0.19 -0.11 0.15 1.0 0.25 18.0 393.0 259
1,145.00 PCLN1428W1145 0.25 -0.13 0.20 2.0 0.30 18.0 629.0 374
1,147.50 PCLN1428W1147.5 0.52 0.02 0.25 20.0 0.40 5.0 313.0 159
1,150.00 PCLN1428W1150 0.49 -0.08 0.35 6.0 0.60 17.0 786.0 839
1,152.50 PCLN1428W1152.5 0.60 -0.15 0.60 5.0 0.75 4.0 238.0 221
1,155.00 PCLN1428W1155 0.90 -0.05 0.75 8.0 1.00 8.0 534.0 373
1,157.50 PCLN1428W1157.5 1.25 0.05 1.10 9.0 1.45 21.0 121.0 170
1,160.00 PCLN1428W1160 1.80 0.30 0.75 3.0 1.80 10.0 728.0 510
1,162.50 PCLN1428W1162.5 3.55 1.60 2.25 2.0 2.90 3.0 218.0 170
1,165.00 PCLN1428W1165 3.30 1.20 3.20 2.0 3.90 3.0 516.0 452
1,167.50 PCLN1428W1167.5 5.20 2.50 4.20 2.0 5.10 3.0 169.0 80
1,170.00 PCLN1428W1170 5.90 2.40 5.80 4.0 5.90 1.0 504.0 450
1,172.50 PCLN1428W1172.5 10.10 5.79 9.30 4.0 10.20 3.0 133.0 45
1,175.00 PCLN1428W1175 10.80 5.90 9.00 2.0 10.60 7.0 470.0 685
1,177.50 PCLN1428W1177.5 12.60 6.30 10.90 1.0 13.80 8.0 104.0 23
1,180.00 PCLN1428W1180 14.20 7.20 13.60 2.0 15.10 4.0 137.0 120
1,182.50 PCLN1428W1182.5 16.00 7.00 15.30 11.0 17.10 10.0 8.0 24
1,185.00 PCLN1428W1185 18.85 8.45 17.80 11.0 19.60 21.0 19.0 13
1,187.50 PCLN1428W1187.5 15.05 0.00 19.50 11.0 23.30 8.0 2.0 7
1,190.00 PCLN1428W1190 25.00 11.60 23.30 5.0 25.20 2.0 2.0 28
1,192.50 PCLN1428W1192.5 18.45 0.00 26.00 15.0 28.80 18.0 5.0 8
1,195.00 PCLN1428W1195 20.55 0.00 28.60 14.0 31.80 21.0 5.0 6
1,197.50 PCLN1428W1197.5 19.30 0.00 29.30 5.0 32.60 5.0 0.0 0
1,200.00 PCLN1428W1200 37.00 14.20 34.50 4.0 36.60 26.0 40.0 31
1,202.50 PCLN1428W1202.5 23.03 0.00 34.40 9.0 37.60 12.0 2.0 2
1,205.00 PCLN1428W1205 39.80 15.00 38.40 12.0 41.40 10.0 1.0 1
1,207.50 PCLN1428W1207.5 26.80 0.00 39.20 7.0 42.80 5.0 0.0 0
1,210.00 PCLN1428W1210 49.22 20.02 43.00 9.0 46.40 20.0 2.0 5
1,212.50 PCLN1428W1212.5 31.60 0.00 43.70 2.0 48.20 1.0 0.0 0
1,215.00 PCLN1428W1215 53.98 20.08 46.20 1.0 50.80 1.0 2.0 2
1,217.50 PCLN1428W1217.5 36.10 0.00 48.50 11.0 53.20 1.0 0.0 0
1,220.00 PCLN1428W1220 54.36 0.00 54.00 2.0 55.30 9.0 1.0 22
1,222.50 PCLN1428W1222.5 41.00 0.00 56.50 2.0 61.00 1.0 0.0 0
1,225.00 PCLN1428W1225 43.40 0.00 58.90 10.0 63.10 1.0 0.0 0
1,227.50 PCLN1428W1227.5 45.40 0.00 58.60 5.0 63.10 2.0 0.0 0
1,230.00 PCLN1428W1230 69.20 21.50 61.00 1.0 65.80 10.0 4.0 4
1,232.50 PCLN1428W1232.5 50.40 0.00 63.50 1.0 68.30 10.0 0.0 0
1,235.00 PCLN1428W1235 53.50 0.00 65.80 1.0 70.50 1.0 0.0 0
1,237.50 PCLN1428W1237.5 55.40 0.00 68.50 1.0 73.30 10.0 0.0 0
1,240.00 PCLN1428W1240 80.18 22.58 71.50 2.0 75.80 1.0 2.0 2
1,242.50 PCLN1428W1242.5 59.30 0.00 73.50 1.0 78.30 10.0 0.0 0
1,245.00 PCLN1428W1245 62.00 0.00 76.90 5.0 81.60 5.0 0.0 0
1,247.50 PCLN1428W1247.5 66.20 0.00 81.20 1.0 85.50 1.0 0.0 0
1,250.00 PCLN1428W1250 90.05 21.75 82.50 9.0 86.80 1.0 2.0 2
1,252.50 PCLN1428W1252.5 69.10 0.00 85.90 1.0 90.50 1.0 0.0 0
1,255.00 PCLN1428W1255 71.40 0.00 86.90 5.0 91.60 5.0 0.0 0
1,257.50 PCLN1428W1257.5 75.20 0.00 91.20 1.0 95.50 1.0 0.0 0
1,260.00 PCLN1428W1260 110.35 34.15 91.30 4.0 95.70 4.0 1.0 1
1,262.50 PCLN1428W1262.5 79.00 0.00 96.20 1.0 100.50 1.0 0.0 0
1,265.00 PCLN1428W1265 82.60 0.00 97.00 1.0 101.60 1.0 0.0 0
1,267.50 PCLN1428W1267.5 85.10 0.00 101.20 1.0 105.60 16.0 0.0 0
1,270.00 PCLN1428W1270 87.60 0.00 99.80 5.0 107.90 5.0 0.0 0
1,272.50 PCLN1428W1272.5 88.90 0.00 105.90 1.0 110.60 5.0 0.0 0
1,275.00 PCLN1428W1275 91.60 0.00 108.40 1.0 113.10 5.0 0.0 0
1,277.50 PCLN1428W1277.5 95.10 0.00 108.50 10.0 113.10 1.0 0.0 0
1,280.00 PCLN1428W1280 77.40 -19.30 113.70 1.0 118.10 16.0 6.0 6
1,282.50 PCLN1428W1282.5 100.60 0.00 115.90 1.0 120.60 5.0 0.0 0
1,285.00 PCLN1428W1285 103.10 0.00 118.40 1.0 123.10 5.0 0.0 0
1,287.50 PCLN1428W1287.5 105.60 0.00 120.90 1.0 125.60 5.0 0.0 0
1,290.00 PCLN1428W1290 108.10 0.00 119.80 5.0 127.90 5.0 0.0 0
1,292.50 PCLN1428W1292.5 110.50 0.00 125.90 1.0 130.60 5.0 0.0 0
1,295.00 PCLN1428W1295 113.00 0.00 126.00 1.0 130.80 10.0 0.0 0
1,297.50 PCLN1428W1297.5 115.50 0.00 128.50 1.0 133.30 10.0 0.0 0
1,300.00 PCLN1428W1300 118.00 0.00 131.00 1.0 135.80 10.0 0.0 0
1,302.50 PCLN1428W1302.5 120.50 0.00 133.50 1.0 138.30 10.0 0.0 0
1,305.00 PCLN1428W1305 123.00 0.00 138.40 1.0 143.10 5.0 0.0 0
1,307.50 PCLN1428W1307.5 125.50 0.00 138.50 10.0 143.20 1.0 0.0 0
1,310.00 PCLN1428W1310 128.00 0.00 141.00 10.0 145.70 1.0 0.0 0
1,312.50 PCLN1428W1312.5 130.10 0.00 143.50 10.0 148.20 1.0 0.0 0
1,315.00 PCLN1428W1315 131.70 0.00 146.00 10.0 150.70 1.0 0.0 0
1,317.50 PCLN1428W1317.5 134.20 0.00 148.50 10.0 153.20 1.0 0.0 0
1,320.00 PCLN1428W1320 137.50 0.00 153.70 1.0 158.10 5.0 0.0 0
1,322.50 PCLN1428W1322.5 139.20 0.00 155.90 1.0 160.60 5.0 0.0 0
1,325.00 PCLN1428W1325 114.80 -26.90 156.40 9.0 161.60 9.0 11.0 1
1,327.50 PCLN1428W1327.5 145.00 0.00 158.50 1.0 163.30 10.0 0.0 0
1,330.00 PCLN1428W1330 146.70 0.00 161.00 1.0 165.80 10.0 0.0 0
1,332.50 PCLN1428W1332.5 150.50 0.00 163.50 1.0 168.30 10.0 0.0 0
1,335.00 PCLN1428W1335 153.00 0.00 167.90 1.0 172.60 1.0 0.0 0
1,337.50 PCLN1428W1337.5 155.50 0.00 170.90 1.0 175.60 5.0 0.0 0
1,340.00 PCLN1428W1340 158.00 0.00 173.40 1.0 178.10 5.0 0.0 0
1,350.00 PCLN1428W1350 168.00 0.00 181.00 10.0 185.70 1.0 0.0 0
1,360.00 PCLN1428W1360 178.00 0.00 191.00 10.0 195.70 1.0 0.0 0
1,370.00 PCLN1428W1370 186.30 0.00 201.00 1.0 205.70 1.0 0.0 0
1,375.00 PCLN1428W1375 192.50 0.00 206.00 1.0 210.80 10.0 0.0 0
1,380.00 PCLN1428W1380 198.00 0.00 211.00 1.0 215.80 10.0 0.0 0
1,390.00 PCLN1428W1390 208.00 0.00 222.00 1.0 226.60 1.0 0.0 0
1,400.00 PCLN1428W1400 218.00 0.00 231.00 1.0 235.80 10.0 0.0 0
1,425.00 PCLN1428W1425 243.00 0.00 257.50 1.0 261.90 1.0 0.0 0
1,450.00 PCLN1428W1450 268.00 0.00 282.50 1.0 286.90 1.0 0.0 0
1,475.00 PCLN1428W1475 293.00 0.00 306.00 1.0 310.80 10.0 0.0 0
1,500.00 PCLN1428W1500 318.00 0.00 331.00 1.0 335.80 10.0 0.0 0
1,525.00 PCLN1428W1525 343.00 0.00 355.90 11.0 360.70 1.0 0.0 0
1,550.00 PCLN1428W1550 368.00 0.00 380.90 11.0 385.70 1.0 0.0 0