$1,137.80 +23.35 (2.10%) The Priceline Group Inc - NASDAQ

Oct. 23, 2014 | 11:40 AM
Last Trade: 1,137.80
Trade Time: Oct 23 11:40 AM Eastern Daylight Time
Change: +23.35 (2.10%)
Prev Close: 1,114.45
Open: 1,125.12
Bid: 1,137.43
Ask: 1,138.45
Options:

Call Options: PCLN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
850.00 PCLN1424J850 286.90 0.00 285.70 2.0 290.40 1.0 1.0 1
850.00 PCLN1431J850 236.00 -26.30 286.10 1.0 290.30 1.0 1.0 3
855.00 PCLN1424J855 257.60 0.00 280.80 1.0 285.40 1.0 0.0 0
855.00 PCLN1431J855 257.30 0.00 281.10 1.0 285.80 1.0 0.0 0
860.00 PCLN1424J860 250.60 0.00 275.70 2.0 280.40 1.0 0.0 0
860.00 PCLN1431J860 252.30 0.00 276.10 1.0 280.80 1.0 0.0 0
865.00 PCLN1424J865 245.80 0.00 270.70 2.0 275.40 1.0 0.0 0
865.00 PCLN1431J865 247.30 0.00 271.10 1.0 275.80 1.0 0.0 0
870.00 PCLN1424J870 240.80 0.00 265.70 2.0 270.40 1.0 0.0 0
870.00 PCLN1431J870 242.60 0.00 266.10 1.0 270.30 1.0 0.0 0
875.00 PCLN1424J875 235.80 0.00 260.70 2.0 265.40 1.0 0.0 0
875.00 PCLN1431J875 211.70 -26.30 261.10 1.0 265.90 10.0 1.0 1
880.00 PCLN1424J880 230.40 0.00 255.70 2.0 260.40 1.0 0.0 0
880.00 PCLN1431J880 232.60 0.00 256.10 1.0 260.30 1.0 0.0 0
885.00 PCLN1424J885 201.20 -24.40 250.70 2.0 255.40 1.0 1.0 2
885.00 PCLN1431J885 224.80 0.00 251.10 1.0 255.30 1.0 0.0 0
890.00 PCLN1424J890 220.60 0.00 245.70 2.0 250.40 1.0 0.0 0
890.00 PCLN1431J890 219.80 0.00 246.10 1.0 250.30 1.0 0.0 0
895.00 PCLN1424J895 215.60 0.00 240.80 1.0 245.40 1.0 0.0 0
895.00 PCLN1431J895 214.80 0.00 241.10 1.0 245.70 1.0 0.0 0
900.00 PCLN1424J900 163.69 -47.11 236.00 7.0 240.10 8.0 1.0 1
900.00 PCLN1431J900 209.80 0.00 236.10 2.0 240.80 1.0 0.0 0
905.00 PCLN1424J905 205.80 0.00 230.70 2.0 235.40 1.0 0.0 0
905.00 PCLN1431J905 154.90 -49.90 231.10 2.0 235.70 1.0 1.0 1
910.00 PCLN1424J910 200.80 0.00 225.70 2.0 230.40 1.0 0.0 0
910.00 PCLN1431J910 202.40 0.00 226.10 1.0 230.70 1.0 0.0 0
915.00 PCLN1424J915 195.80 0.00 220.70 2.0 225.40 1.0 0.0 0
915.00 PCLN1431J915 197.40 0.00 221.10 1.0 225.80 1.0 0.0 0
920.00 PCLN1424J920 190.80 0.00 216.00 7.0 220.10 8.0 0.0 0
920.00 PCLN1431J920 130.50 -61.90 216.10 1.0 220.80 1.0 1.0 1
925.00 PCLN1424J925 185.80 0.00 210.70 2.0 215.40 1.0 0.0 0
925.00 PCLN1431J925 186.10 0.00 211.10 1.0 215.70 1.0 0.0 0
930.00 PCLN1424J930 180.60 0.00 205.70 2.0 210.40 1.0 0.0 0
930.00 PCLN1431J930 181.30 0.00 206.10 1.0 210.70 1.0 0.0 0
935.00 PCLN1424J935 175.60 0.00 200.70 2.0 205.40 1.0 0.0 0
935.00 PCLN1431J935 176.30 0.00 201.10 2.0 205.50 1.0 0.0 0
940.00 PCLN1424J940 172.90 0.00 195.70 2.0 200.40 1.0 0.0 0
940.00 PCLN1431J940 169.70 0.00 196.10 2.0 200.90 10.0 0.0 0
945.00 PCLN1424J945 164.40 0.00 191.00 6.0 195.40 1.0 0.0 0
945.00 PCLN1431J945 164.90 0.00 191.10 2.0 195.90 10.0 0.0 0
950.00 PCLN1424J950 103.70 -58.90 185.70 2.0 190.40 1.0 2.0 2
950.00 PCLN1431J950 159.90 0.00 186.00 1.0 190.50 1.0 0.0 0
955.00 PCLN1424J955 157.60 0.00 181.00 7.0 185.00 6.0 0.0 0
955.00 PCLN1431J955 156.40 0.00 181.00 1.0 185.90 10.0 0.0 0
960.00 PCLN1424J960 126.70 -25.90 176.00 6.0 180.40 1.0 1.0 1
960.00 PCLN1431J960 93.80 -57.70 176.30 5.0 180.90 10.0 2.0 2
965.00 PCLN1424J965 145.60 0.00 171.10 1.0 175.40 7.0 0.0 0
965.00 PCLN1431J965 89.50 -57.00 171.30 5.0 175.60 1.0 1.0 1
970.00 PCLN1424J970 85.20 -55.60 166.20 1.0 170.30 7.0 1.0 1
970.00 PCLN1431J970 114.70 -26.70 166.00 2.0 170.90 1.0 1.0 5
975.00 PCLN1424J975 135.80 0.00 161.00 11.0 165.30 8.0 0.0 0
975.00 PCLN1431J975 84.20 -54.20 161.00 2.0 165.80 1.0 4.0 3
980.00 PCLN1424J980 131.00 0.00 156.00 9.0 160.20 7.0 5.0 10
980.00 PCLN1431J980 75.00 -58.00 156.40 5.0 160.50 1.0 5.0 5
985.00 PCLN1424J985 68.80 -55.60 151.00 8.0 155.10 7.0 5.0 5
985.00 PCLN1431J985 82.80 -45.00 151.10 1.0 155.90 1.0 2.0 2
990.00 PCLN1424J990 62.50 -60.60 145.80 1.0 150.40 1.0 5.0 6
990.00 PCLN1431J990 69.20 -53.60 146.50 5.0 151.00 10.0 1.0 1
995.00 PCLN1424J995 62.60 -55.00 140.80 1.0 145.40 1.0 1.0 1
995.00 PCLN1431J995 69.20 -49.00 141.50 8.0 145.90 1.0 2.0 2
1,000.00 PCLN1424J1000 126.00 13.30 136.20 1.0 140.60 1.0 11.0 30
1,000.00 PCLN1431J1000 128.04 0.00 136.20 1.0 141.00 1.0 15.0 31
1,005.00 PCLN1424J1005 57.30 -50.10 131.00 11.0 135.40 7.0 6.0 8
1,005.00 PCLN1431J1005 108.70 0.00 131.60 5.0 135.60 1.0 0.0 0
1,007.50 PCLN1424J1007.5 105.60 0.00 128.70 1.0 132.90 7.0 0.0 0
1,007.50 PCLN1431J1007.5 56.50 -50.00 129.10 11.0 133.60 11.0 1.0 1
1,010.00 PCLN1424J1010 57.00 -45.80 126.20 1.0 130.40 7.0 3.0 11
1,010.00 PCLN1431J1010 51.80 -52.00 126.30 1.0 131.00 1.0 1.0 1
1,012.50 PCLN1424J1012.5 78.20 -21.80 123.50 6.0 127.50 2.0 1.0 1
1,012.50 PCLN1431J1012.5 66.10 -34.80 124.10 11.0 128.60 11.0 4.0 4
1,015.00 PCLN1424J1015 121.88 26.98 121.00 9.0 125.20 7.0 10.0 14
1,015.00 PCLN1431J1015 95.90 0.00 121.40 1.0 126.10 1.0 0.0 0
1,017.50 PCLN1424J1017.5 119.33 23.93 118.70 1.0 123.00 7.0 10.0 10
1,017.50 PCLN1431J1017.5 96.30 0.00 119.20 11.0 123.60 11.0 0.0 0
1,020.00 PCLN1424J1020 66.00 -26.90 116.00 9.0 120.30 7.0 5.0 6
1,020.00 PCLN1431J1020 51.24 -42.96 116.40 1.0 121.20 1.0 11.0 23
1,022.50 PCLN1424J1022.5 67.30 -22.80 113.50 11.0 117.80 7.0 1.0 1
1,025.00 PCLN1424J1025 61.71 -25.99 111.00 6.0 115.00 2.0 1.0 14
1,025.00 PCLN1431J1025 52.50 -36.30 111.80 11.0 116.40 11.0 5.0 30
1,027.50 PCLN1424J1027.5 85.20 0.00 108.50 6.0 112.60 2.0 0.0 0
1,030.00 PCLN1424J1030 105.33 22.63 106.00 17.0 110.40 13.0 11.0 87
1,030.00 PCLN1431J1030 75.54 -5.66 107.00 1.0 111.30 16.0 157.0 88
1,032.50 PCLN1424J1032.5 57.00 -23.00 103.50 9.0 107.60 7.0 3.0 3
1,035.00 PCLN1424J1035 93.31 15.41 101.00 51.0 104.70 39.0 2.0 222
1,035.00 PCLN1431J1035 62.60 -15.10 101.80 1.0 106.00 2.0 1.0 3
1,037.50 PCLN1424J1037.5 40.90 -34.50 98.70 1.0 102.80 7.0 5.0 1
1,040.00 PCLN1424J1040 83.70 10.70 96.00 17.0 100.60 17.0 1.0 51
1,040.00 PCLN1431J1040 66.74 -8.36 97.10 8.0 101.10 1.0 158.0 91
1,042.50 PCLN1424J1042.5 70.50 0.00 93.30 1.0 98.00 1.0 0.0 0
1,045.00 PCLN1424J1045 83.00 0.00 91.00 17.0 95.40 13.0 1.0 43
1,045.00 PCLN1431J1045 86.95 0.00 92.10 11.0 96.10 11.0 1.0 4
1,047.50 PCLN1424J1047.5 32.90 -32.40 88.30 1.0 93.00 1.0 6.0 6
1,050.00 PCLN1424J1050 86.33 23.53 86.00 28.0 89.60 5.0 3.0 99
1,050.00 PCLN1431J1050 87.71 23.01 87.60 16.0 90.70 5.0 3.0 50
1,052.50 PCLN1424J1052.5 60.97 0.00 83.50 17.0 88.00 13.0 2.0 34
1,055.00 PCLN1424J1055 83.20 24.71 81.10 1.0 84.50 2.0 3.0 294
1,055.00 PCLN1431J1055 83.21 23.91 82.50 16.0 86.80 1.0 2.0 4
1,057.50 PCLN1424J1057.5 60.00 4.00 78.50 17.0 82.50 9.0 1.0 3
1,060.00 PCLN1424J1060 74.28 18.65 76.10 28.0 79.40 5.0 1.0 62
1,060.00 PCLN1431J1060 59.06 0.00 77.20 1.0 81.60 1.0 6.0 21
1,062.50 PCLN1424J1062.5 42.50 -8.70 73.70 17.0 77.60 2.0 24.0 18
1,062.50 PCLN1431J1062.5 43.20 -11.60 75.70 1.0 79.60 2.0 1.0 7
1,065.00 PCLN1424J1065 50.47 0.00 71.10 23.0 75.20 4.0 9.0 42
1,065.00 PCLN1431J1065 61.00 6.45 73.30 1.0 77.20 2.0 1.0 14
1,067.50 PCLN1424J1067.5 55.50 9.00 68.60 17.0 72.20 9.0 20.0 54
1,067.50 PCLN1431J1067.5 38.11 -12.59 70.90 5.0 74.90 12.0 12.0 17
1,070.00 PCLN1424J1070 68.80 26.54 66.10 50.0 70.10 46.0 10.0 130
1,070.00 PCLN1431J1070 48.00 0.00 68.60 22.0 71.50 10.0 2.0 373
1,072.50 PCLN1424J1072.5 63.64 22.14 63.60 19.0 67.70 11.0 11.0 53
1,072.50 PCLN1431J1072.5 17.00 -29.50 65.90 12.0 70.10 12.0 4.0 4
1,075.00 PCLN1424J1075 61.28 7.41 61.90 14.0 63.60 10.0 13.0 92
1,075.00 PCLN1431J1075 56.04 11.64 63.70 19.0 67.10 19.0 19.0 22
1,077.50 PCLN1424J1077.5 60.80 25.80 59.40 44.0 62.20 46.0 15.0 58
1,077.50 PCLN1431J1077.5 59.95 17.95 61.60 56.0 64.50 39.0 2.0 12
1,080.00 PCLN1424J1080 57.80 20.09 57.80 35.0 59.60 35.0 22.0 271
1,080.00 PCLN1431J1080 47.90 5.70 59.60 61.0 62.30 36.0 1.0 380
1,082.50 PCLN1424J1082.5 35.00 0.00 54.10 18.0 57.40 17.0 2.0 52
1,082.50 PCLN1431J1082.5 55.45 16.95 57.10 56.0 59.90 12.0 2.0 5
1,085.00 PCLN1424J1085 53.79 25.40 51.90 39.0 53.70 37.0 16.0 102
1,085.00 PCLN1431J1085 36.70 0.00 54.60 54.0 57.70 51.0 3.0 15
1,087.50 PCLN1424J1087.5 47.57 19.77 50.40 27.0 52.40 42.0 12.0 36
1,087.50 PCLN1431J1087.5 26.20 -8.50 52.40 56.0 55.50 39.0 3.0 3
1,090.00 PCLN1424J1090 47.85 21.85 47.10 48.0 48.80 25.0 26.0 127
1,090.00 PCLN1431J1090 29.80 -2.50 50.20 57.0 53.30 54.0 178.0 87
1,092.50 PCLN1424J1092.5 45.75 21.17 45.40 20.0 47.50 16.0 4.0 40
1,092.50 PCLN1431J1092.5 37.80 0.00 48.10 57.0 51.10 60.0 1.0 5
1,095.00 PCLN1424J1095 44.00 21.60 42.00 42.0 43.90 35.0 27.0 106
1,095.00 PCLN1431J1095 48.60 5.80 46.00 55.0 48.90 51.0 1.0 8
1,097.50 PCLN1424J1097.5 41.20 20.62 40.00 17.0 42.40 19.0 7.0 51
1,097.50 PCLN1431J1097.5 31.70 0.00 43.90 61.0 46.80 56.0 5.0 8
1,100.00 PCLN1424J1100 37.00 19.20 37.20 57.0 39.00 7.0 79.0 341
1,100.00 PCLN1431J1100 43.00 16.68 41.80 107.0 44.90 96.0 27.0 281
1,102.50 PCLN1424J1102.5 35.87 19.57 34.70 38.0 36.60 46.0 4.0 178
1,102.50 PCLN1431J1102.5 39.42 6.42 39.80 169.0 42.80 26.0 2.0 10
1,105.00 PCLN1424J1105 33.43 19.59 32.30 60.0 34.20 35.0 4.0 139
1,105.00 PCLN1431J1105 37.39 10.53 37.80 129.0 40.70 69.0 2.0 20
1,107.50 PCLN1424J1107.5 22.80 8.76 30.40 2.0 31.90 3.0 2.0 92
1,107.50 PCLN1431J1107.5 31.84 0.00 35.90 115.0 38.80 95.0 1.0 8
1,110.00 PCLN1424J1110 30.26 17.46 27.60 37.0 29.50 50.0 73.0 376
1,110.00 PCLN1431J1110 34.90 13.30 34.30 21.0 34.90 1.0 9.0 73
1,112.50 PCLN1424J1112.5 23.79 12.31 25.30 60.0 27.30 44.0 29.0 72
1,112.50 PCLN1431J1112.5 20.50 0.00 32.10 181.0 35.30 72.0 7.0 12
1,115.00 PCLN1424J1115 24.45 14.77 23.10 62.0 24.90 38.0 66.0 199
1,115.00 PCLN1431J1115 31.70 13.20 30.40 131.0 33.50 150.0 38.0 72
1,117.50 PCLN1424J1117.5 13.00 5.90 20.90 56.0 22.80 42.0 20.0 111
1,117.50 PCLN1431J1117.5 29.40 10.30 28.90 60.0 31.80 156.0 18.0 74
1,120.00 PCLN1424J1120 19.30 11.78 19.30 12.0 21.20 60.0 248.0 408
1,120.00 PCLN1431J1120 28.00 11.53 26.90 141.0 30.00 131.0 48.0 262
1,122.50 PCLN1424J1122.5 18.00 11.60 17.10 52.0 18.40 4.0 47.0 122
1,122.50 PCLN1431J1122.5 26.40 11.04 26.10 15.0 27.20 12.0 4.0 18
1,125.00 PCLN1424J1125 16.00 10.50 15.20 17.0 16.30 2.0 467.0 314
1,125.00 PCLN1431J1125 24.80 11.60 24.40 37.0 25.60 22.0 39.0 74
1,127.50 PCLN1424J1127.5 14.00 10.20 14.00 53.0 15.20 3.0 201.0 189
1,127.50 PCLN1431J1127.5 23.89 11.58 22.90 15.0 24.00 33.0 7.0 27
1,130.00 PCLN1424J1130 13.00 9.00 11.80 16.0 12.60 2.0 554.0 463
1,130.00 PCLN1431J1130 21.20 10.10 21.40 15.0 22.50 29.0 99.0 72
1,132.50 PCLN1424J1132.5 10.70 7.80 10.60 5.0 11.60 7.0 219.0 171
1,132.50 PCLN1431J1132.5 20.42 9.47 19.90 37.0 21.00 7.0 6.0 9
1,135.00 PCLN1424J1135 9.20 6.20 9.00 1.0 9.70 2.0 233.0 307
1,135.00 PCLN1431J1135 20.00 9.00 18.60 40.0 19.60 8.0 20.0 98
1,137.50 PCLN1424J1137.5 7.80 5.45 7.80 1.0 8.10 3.0 146.0 223
1,137.50 PCLN1431J1137.5 17.78 1.28 17.70 2.0 18.50 5.0 138.0 123
1,140.00 PCLN1424J1140 6.30 4.35 6.40 1.0 6.90 2.0 552.0 516
1,140.00 PCLN1431J1140 17.10 8.60 16.40 2.0 17.50 36.0 22.0 48
1,142.50 PCLN1424J1142.5 5.24 3.79 5.00 6.0 5.60 1.0 44.0 174
1,142.50 PCLN1431J1142.5 11.94 0.00 14.80 2.0 15.70 2.0 2.0 17
1,145.00 PCLN1424J1145 4.60 3.32 4.60 1.0 4.90 5.0 323.0 449
1,145.00 PCLN1431J1145 14.70 6.40 13.80 18.0 14.60 22.0 32.0 44
1,147.50 PCLN1424J1147.5 3.50 2.40 3.40 1.0 3.50 1.0 107.0 209
1,147.50 PCLN1431J1147.5 10.66 3.86 12.80 6.0 13.50 12.0 5.0 18
1,150.00 PCLN1424J1150 2.60 1.66 2.65 4.0 3.10 3.0 415.0 845
1,150.00 PCLN1431J1150 12.00 5.50 11.70 6.0 12.40 5.0 46.0 147
1,152.50 PCLN1424J1152.5 2.20 1.43 2.15 26.0 2.50 6.0 30.0 235
1,152.50 PCLN1431J1152.5 10.50 4.20 10.80 14.0 11.50 41.0 3.0 25
1,155.00 PCLN1424J1155 1.66 0.96 1.70 4.0 2.05 10.0 131.0 359
1,155.00 PCLN1431J1155 10.50 2.02 9.90 14.0 10.50 5.0 22.0 67
1,157.50 PCLN1424J1157.5 1.55 1.05 1.45 6.0 1.75 14.0 43.0 168
1,157.50 PCLN1431J1157.5 35.52 32.22 8.80 3.0 9.70 33.0 1.0 1
1,160.00 PCLN1424J1160 1.10 0.66 1.00 3.0 1.10 20.0 252.0 584
1,160.00 PCLN1431J1160 8.70 4.70 8.30 6.0 8.70 1.0 24.0 67
1,162.50 PCLN1424J1162.5 0.95 0.60 0.85 2.0 1.05 6.0 9.0 125
1,162.50 PCLN1431J1162.5 4.73 1.73 7.60 4.0 8.10 28.0 11.0 12
1,165.00 PCLN1424J1165 0.70 0.45 0.60 31.0 0.80 1.0 41.0 212
1,165.00 PCLN1431J1165 6.90 0.40 6.90 22.0 7.60 55.0 36.0 9
1,167.50 PCLN1424J1167.5 0.50 0.25 0.45 51.0 0.65 26.0 24.0 182
1,167.50 PCLN1431J1167.5 5.00 2.55 6.20 7.0 6.70 14.0 13.0 5
1,170.00 PCLN1424J1170 0.44 0.19 0.35 3.0 0.50 2.0 92.0 496
1,170.00 PCLN1431J1170 5.60 2.93 5.70 5.0 6.20 15.0 25.0 86
1,172.50 PCLN1424J1172.5 0.32 0.11 0.30 6.0 0.45 43.0 15.0 293
1,172.50 PCLN1431J1172.5 5.00 0.00 5.30 4.0 5.70 5.0 1.0 3
1,175.00 PCLN1424J1175 0.15 0.00 0.20 31.0 0.35 11.0 124.0 281
1,175.00 PCLN1431J1175 4.67 2.14 4.60 2.0 5.10 25.0 8.0 97
1,177.50 PCLN1424J1177.5 0.30 0.14 0.15 21.0 0.30 31.0 5.0 168
1,177.50 PCLN1431J1177.5 2.80 0.68 4.30 12.0 4.70 37.0 3.0 4
1,180.00 PCLN1424J1180 0.20 0.05 0.10 18.0 0.25 33.0 6.0 184
1,180.00 PCLN1431J1180 3.50 1.40 3.80 2.0 4.30 35.0 7.0 60
1,182.50 PCLN1424J1182.5 0.11 0.00 0.05 45.0 0.25 2.0 4.0 64
1,182.50 PCLN1431J1182.5 2.84 0.84 3.50 11.0 3.90 36.0 1.0 17
1,185.00 PCLN1424J1185 0.14 0.00 0.05 1.0 0.20 17.0 19.0 107
1,185.00 PCLN1431J1185 3.20 1.20 3.20 2.0 3.50 31.0 27.0 77
1,187.50 PCLN1424J1187.5 0.23 0.00 0.05 31.0 0.70 109.0 5.0 20
1,187.50 PCLN1431J1187.5 1.80 0.95 2.90 4.0 3.20 31.0 1.0 1
1,190.00 PCLN1424J1190 0.15 0.02 0.05 5.0 0.15 12.0 10.0 71
1,190.00 PCLN1431J1190 2.60 1.20 2.55 2.0 2.85 13.0 5.0 81
1,192.50 PCLN1424J1192.5 0.35 0.30 0.05 11.0 0.20 27.0 25.0 36
1,192.50 PCLN1431J1192.5 2.35 1.55 2.35 2.0 2.60 33.0 2.0 1
1,195.00 PCLN1424J1195 0.40 0.35 0.05 1.0 0.25 28.0 33.0 45
1,195.00 PCLN1431J1195 2.10 1.20 2.15 1.0 2.35 26.0 1.0 19
1,200.00 PCLN1424J1200 0.05 0.00 0.05 10.0 0.20 54.0 27.0 241
1,200.00 PCLN1431J1200 1.60 0.75 1.60 10.0 1.90 26.0 190.0 356
1,202.50 PCLN1424J1202.5 0.36 -0.19 0.05 16.0 0.25 30.0 1.0 13
1,202.50 PCLN1431J1202.5 0.45 0.00 1.55 11.0 1.75 33.0 0.0 0
1,205.00 PCLN1424J1205 0.20 0.00 0.05 2.0 0.10 18.0 10.0 30
1,205.00 PCLN1431J1205 1.30 0.85 1.40 2.0 1.55 22.0 2.0 8
1,207.50 PCLN1424J1207.5 0.05 0.00 0.05 1.0 0.60 24.0 4.0 4
1,207.50 PCLN1431J1207.5 1.20 0.75 1.20 4.0 1.40 36.0 1.0 4
1,210.00 PCLN1424J1210 0.18 -0.22 0.05 2.0 0.60 24.0 6.0 25
1,210.00 PCLN1431J1210 1.00 0.31 1.10 1.0 1.25 25.0 2.0 17
1,212.50 PCLN1424J1212.5 0.05 -0.50 0.05 2.0 0.10 12.0 1.0 6
1,212.50 PCLN1431J1212.5 0.95 0.60 0.95 12.0 1.15 38.0 5.0 5
1,215.00 PCLN1424J1215 0.05 -0.45 0.05 16.0 0.60 24.0 1.0 4
1,215.00 PCLN1431J1215 0.75 0.65 0.85 2.0 1.00 34.0 7.0 10
1,217.50 PCLN1424J1217.5 0.85 0.30 0.05 2.0 0.60 24.0 1.0 12
1,220.00 PCLN1424J1220 0.05 0.00 0.05 2.0 0.10 1.0 3.0 17
1,220.00 PCLN1431J1220 0.40 0.00 0.70 3.0 0.90 3.0 1.0 32
1,222.50 PCLN1424J1222.5 0.81 0.26 0.05 3.0 0.60 24.0 6.0 29
1,225.00 PCLN1424J1225 0.10 -0.15 0.10 3.0 0.25 33.0 2.0 49
1,225.00 PCLN1431J1225 0.41 0.26 0.40 45.0 0.75 26.0 4.0 23
1,227.50 PCLN1424J1227.5 7.75 7.20 0.05 5.0 0.60 24.0 2.0 2
1,230.00 PCLN1424J1230 0.10 -0.15 0.05 3.0 0.60 25.0 3.0 12
1,230.00 PCLN1431J1230 0.45 0.40 0.35 2.0 0.55 7.0 2.0 45
1,232.50 PCLN1424J1232.5 0.05 -0.60 0.05 1.0 0.60 24.0 2.0 2
1,235.00 PCLN1424J1235 0.05 0.00 0.05 3.0 0.60 24.0 9.0 76
1,237.50 PCLN1424J1237.5 0.50 0.00 0.05 1.0 0.60 24.0 0.0 0
1,240.00 PCLN1424J1240 0.05 -0.50 0.05 5.0 0.60 24.0 5.0 16
1,240.00 PCLN1431J1240 0.32 0.27 0.05 21.0 0.65 76.0 30.0 50
1,242.50 PCLN1424J1242.5 0.90 0.40 0.05 1.0 0.60 24.0 6.0 19
1,245.00 PCLN1424J1245 0.07 0.00 0.05 1.0 0.60 24.0 1.0 44
1,247.50 PCLN1424J1247.5 0.05 0.00 0.05 1.0 0.60 24.0 3.0 12
1,250.00 PCLN1424J1250 0.05 0.00 0.05 1.0 0.05 30.0 2.0 44
1,250.00 PCLN1431J1250 0.24 0.04 0.15 10.0 0.80 112.0 30.0 150
1,252.50 PCLN1424J1252.5 0.65 0.60 0.05 2.0 0.05 40.0 5.0 9
1,255.00 PCLN1424J1255 1.77 1.72 0.05 1.0 0.05 50.0 1.0 8
1,257.50 PCLN1424J1257.5 0.05 0.00 0.15 5.0 0.05 70.0 0.0 0
1,260.00 PCLN1424J1260 0.05 0.00 0.15 5.0 0.05 100.0 2.0 18
1,262.50 PCLN1424J1262.5 0.90 0.85 0.15 5.0 0.05 100.0 1.0 1
1,265.00 PCLN1424J1265 0.40 0.35 0.05 9.0 0.05 100.0 10.0 18
1,267.50 PCLN1424J1267.5 1.67 1.62 0.05 1.0 0.05 100.0 10.0 36
1,270.00 PCLN1424J1270 0.45 0.40 0.05 1.0 0.05 100.0 10.0 10
1,272.50 PCLN1424J1272.5 0.05 0.00 0.05 1.0 0.05 100.0 0.0 0
1,275.00 PCLN1424J1275 1.00 0.95 0.05 1.0 0.05 100.0 10.0 15
1,277.50 PCLN1424J1277.5 2.95 2.90 0.05 1.0 0.05 100.0 2.0 1
1,280.00 PCLN1424J1280 0.25 0.20 0.25 3.0 0.05 100.0 3.0 9
1,282.50 PCLN1424J1282.5 0.05 0.00 0.10 1.0 0.05 100.0 0.0 0
1,285.00 PCLN1424J1285 0.05 0.00 0.05 1.0 0.05 50.0 0.0 0
1,287.50 PCLN1424J1287.5 5.18 5.13 0.05 1.0 0.05 50.0 17.0 21
1,290.00 PCLN1424J1290 5.20 5.15 0.05 10.0 0.05 50.0 2.0 1
1,292.50 PCLN1424J1292.5 0.84 0.79 0.05 1.0 0.05 50.0 1.0 1
1,295.00 PCLN1424J1295 0.70 0.65 0.05 39.0 0.05 50.0 21.0 56
1,300.00 PCLN1424J1300 0.20 0.15 0.20 1.0 0.05 50.0 1.0 92
1,305.00 PCLN1424J1305 0.90 0.85 0.05 1.0 0.05 50.0 5.0 5
1,310.00 PCLN1424J1310 0.60 0.55 0.05 1.0 0.05 50.0 99.0 99
1,315.00 PCLN1424J1315 0.05 0.00 0.05 5.0 0.05 50.0 0.0 0
1,320.00 PCLN1424J1320 0.40 0.35 0.15 5.0 0.05 50.0 16.0 23
1,350.00 PCLN1424J1350 0.92 0.87 0.10 1.0 0.05 50.0 7.0 2
1,350.00 PCLN1431J1350 0.05 0.00 0.05 1.0 0.95 42.0 2.0 13
1,375.00 PCLN1424J1375 0.10 0.05 0.05 3.0 0.05 50.0 7.0 0
1,375.00 PCLN1431J1375 0.50 -0.45 0.05 5.0 1.80 42.0 5.0 5
1,400.00 PCLN1424J1400 0.05 0.00 0.05 1.0 0.05 50.0 8.0 0
1,400.00 PCLN1431J1400 1.95 0.00 0.05 1.0 1.20 33.0 0.0 0
1,425.00 PCLN1424J1425 0.04 -0.01 0.00 0.0 0.05 50.0 10.0 0
1,425.00 PCLN1431J1425 0.50 -0.90 0.05 1.0 1.75 42.0 6.0 6
1,450.00 PCLN1424J1450 0.05 0.00 0.00 0.0 0.60 23.0 0.0 0
1,450.00 PCLN1431J1450 2.00 0.00 0.10 5.0 1.40 33.0 0.0 0
1,475.00 PCLN1424J1475 0.05 0.00 0.00 0.0 0.60 23.0 0.0 0
1,475.00 PCLN1431J1475 0.10 0.00 0.05 5.0 0.10 14.0 0.0 0
1,500.00 PCLN1424J1500 0.05 0.00 0.00 0.0 0.60 23.0 0.0 0
1,500.00 PCLN1431J1500 0.10 0.00 0.00 0.0 0.10 14.0 0.0 0
1,525.00 PCLN1424J1525 0.05 0.00 0.00 0.0 0.60 23.0 0.0 0
1,525.00 PCLN1431J1525 0.10 0.00 0.00 0.0 0.10 14.0 0.0 0
1,550.00 PCLN1424J1550 0.05 0.00 0.00 0.0 0.60 23.0 0.0 0
1,550.00 PCLN1431J1550 0.05 0.00 0.00 0.0 0.05 11.0 9.0 9

Put Options: PCLN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
850.00 PCLN1424V850 0.05 0.00 0.05 2.0 0.05 50.0 1.0 1
850.00 PCLN1431V850 0.10 0.00 0.05 1.0 0.15 8.0 7.0 0
855.00 PCLN1424V855 0.05 0.00 0.05 2.0 0.05 50.0 2.0 3
855.00 PCLN1431V855 1.35 0.00 0.05 1.0 1.75 23.0 0.0 0
860.00 PCLN1424V860 0.05 0.00 0.05 41.0 0.05 50.0 0.0 0
860.00 PCLN1431V860 1.95 0.00 0.05 1.0 1.45 23.0 0.0 0
865.00 PCLN1424V865 0.65 0.60 0.05 76.0 0.05 50.0 2.0 2
865.00 PCLN1431V865 1.50 0.00 0.05 1.0 1.75 32.0 0.0 0
870.00 PCLN1424V870 0.05 0.00 0.05 10.0 0.05 100.0 0.0 0
870.00 PCLN1431V870 1.10 0.10 0.05 1.0 0.85 10.0 27.0 38
875.00 PCLN1424V875 0.15 0.10 0.05 1.0 0.05 100.0 4.0 4
875.00 PCLN1431V875 1.35 -0.20 0.10 1.0 1.75 32.0 5.0 5
880.00 PCLN1424V880 0.05 0.00 0.05 1.0 0.05 100.0 0.0 0
880.00 PCLN1431V880 1.70 0.00 0.05 2.0 1.75 23.0 0.0 0
885.00 PCLN1424V885 0.05 0.00 0.05 2.0 0.05 100.0 0.0 0
885.00 PCLN1431V885 1.25 -0.45 0.05 2.0 1.30 23.0 1.0 3
890.00 PCLN1424V890 0.05 0.00 0.05 1.0 0.05 100.0 1.0 89
890.00 PCLN1431V890 0.45 -0.90 0.05 2.0 1.80 23.0 1.0 21
895.00 PCLN1424V895 0.05 0.00 0.05 1.0 0.05 100.0 1.0 6
895.00 PCLN1431V895 1.40 -0.35 0.05 2.0 1.60 23.0 14.0 15
900.00 PCLN1424V900 0.01 -0.04 0.05 1.0 0.05 100.0 20.0 114
900.00 PCLN1431V900 0.15 0.00 0.05 2.0 1.75 33.0 2.0 230
905.00 PCLN1424V905 0.05 0.00 0.05 1.0 0.05 90.0 1.0 1
905.00 PCLN1431V905 0.60 -0.75 0.30 3.0 1.35 23.0 1.0 72
910.00 PCLN1424V910 0.07 0.02 0.05 1.0 0.05 80.0 3.0 3
910.00 PCLN1431V910 1.80 0.00 0.05 2.0 1.80 33.0 0.0 0
915.00 PCLN1424V915 1.25 1.20 0.05 1.0 0.05 70.0 21.0 5
915.00 PCLN1431V915 0.83 -1.07 0.05 8.0 1.35 23.0 10.0 18
920.00 PCLN1424V920 1.24 1.19 0.05 1.0 0.05 60.0 1.0 27
920.00 PCLN1431V920 1.65 0.00 0.05 2.0 1.75 33.0 0.0 0
925.00 PCLN1424V925 2.39 2.34 0.05 1.0 0.05 50.0 15.0 13
925.00 PCLN1431V925 0.40 -1.55 0.40 1.0 1.80 33.0 1.0 40
930.00 PCLN1424V930 0.95 0.45 0.05 1.0 0.05 40.0 4.0 13
930.00 PCLN1431V930 1.55 0.00 0.10 7.0 1.80 33.0 0.0 0
935.00 PCLN1424V935 0.70 0.00 0.05 22.0 0.05 30.0 0.0 0
935.00 PCLN1431V935 0.69 -0.96 0.05 7.0 1.80 33.0 1.0 18
940.00 PCLN1424V940 0.05 -0.05 0.05 1.0 0.05 50.0 2.0 62
940.00 PCLN1431V940 0.83 -0.77 0.05 7.0 1.55 28.0 1.0 4
945.00 PCLN1424V945 0.15 -0.35 0.05 3.0 0.05 50.0 2.0 60
945.00 PCLN1431V945 1.00 -0.55 0.05 15.0 1.85 33.0 4.0 4
950.00 PCLN1424V950 0.57 0.48 0.05 11.0 0.05 50.0 3.0 135
950.00 PCLN1431V950 0.95 -0.95 0.05 15.0 1.05 33.0 3.0 15
955.00 PCLN1424V955 0.22 0.02 0.05 1.0 0.05 50.0 1.0 118
955.00 PCLN1431V955 0.10 -0.95 0.05 2.0 1.85 43.0 10.0 23
960.00 PCLN1424V960 0.05 -0.35 0.05 4.0 0.05 50.0 31.0 108
960.00 PCLN1431V960 0.35 -1.80 0.35 1.0 1.85 33.0 1.0 2
965.00 PCLN1424V965 0.29 -0.36 0.15 11.0 0.05 40.0 18.0 63
965.00 PCLN1431V965 0.68 -1.47 0.05 20.0 1.90 33.0 5.0 13
970.00 PCLN1424V970 0.35 0.25 0.15 10.0 0.05 30.0 41.0 89
970.00 PCLN1431V970 0.73 0.48 0.25 25.0 1.90 33.0 5.0 33
975.00 PCLN1424V975 0.05 -0.55 0.15 10.0 0.05 18.0 3.0 79
975.00 PCLN1431V975 2.29 1.34 0.05 54.0 1.90 43.0 1.0 3
980.00 PCLN1424V980 0.16 0.00 0.15 1.0 0.05 30.0 5.0 98
980.00 PCLN1431V980 0.60 0.55 0.05 20.0 0.75 33.0 2.0 66
985.00 PCLN1424V985 0.05 0.00 0.05 2.0 0.60 29.0 2.0 117
985.00 PCLN1431V985 0.05 0.00 0.05 1.0 1.95 33.0 0.0 0
990.00 PCLN1424V990 0.06 -0.19 0.30 20.0 0.20 22.0 40.0 144
990.00 PCLN1431V990 0.50 0.00 0.10 10.0 1.00 1.0 2.0 5
995.00 PCLN1424V995 0.11 0.06 0.05 6.0 0.45 37.0 70.0 111
995.00 PCLN1431V995 11.40 11.25 0.10 20.0 1.00 61.0 10.0 10
1,000.00 PCLN1424V1000 0.10 0.00 0.05 3.0 0.10 12.0 26.0 470
1,000.00 PCLN1431V1000 0.25 -0.39 0.10 20.0 0.70 97.0 34.0 46
1,005.00 PCLN1424V1005 0.14 0.00 0.05 1.0 0.10 38.0 11.0 102
1,005.00 PCLN1431V1005 0.54 0.39 0.10 25.0 2.10 103.0 6.0 14
1,007.50 PCLN1424V1007.5 0.15 -0.25 0.15 1.0 0.60 30.0 51.0 42
1,007.50 PCLN1431V1007.5 5.63 5.53 0.15 6.0 0.85 115.0 6.0 6
1,010.00 PCLN1424V1010 0.10 0.00 0.05 19.0 0.60 28.0 50.0 190
1,010.00 PCLN1431V1010 1.10 0.45 0.25 30.0 1.85 108.0 10.0 124
1,012.50 PCLN1424V1012.5 0.18 0.00 0.05 25.0 0.60 28.0 15.0 51
1,012.50 PCLN1431V1012.5 4.12 3.87 0.05 8.0 2.15 89.0 40.0 26
1,015.00 PCLN1424V1015 0.15 0.00 0.05 2.0 0.60 30.0 1.0 151
1,015.00 PCLN1431V1015 1.05 0.80 0.25 25.0 1.90 110.0 5.0 17
1,017.50 PCLN1424V1017.5 0.05 0.00 0.05 1.0 0.05 7.0 5.0 15
1,017.50 PCLN1431V1017.5 0.66 0.41 0.05 53.0 0.95 109.0 6.0 10
1,020.00 PCLN1424V1020 0.05 -0.07 0.05 2.0 0.10 42.0 3.0 400
1,020.00 PCLN1431V1020 0.95 0.50 0.10 42.0 1.45 78.0 3.0 44
1,022.50 PCLN1424V1022.5 0.05 0.00 0.05 4.0 0.30 29.0 6.0 23
1,025.00 PCLN1424V1025 0.05 -0.10 0.15 10.0 0.20 70.0 12.0 156
1,025.00 PCLN1431V1025 0.80 -0.10 0.35 31.0 0.90 94.0 1.0 43
1,027.50 PCLN1424V1027.5 0.05 -0.18 0.05 3.0 0.20 28.0 5.0 26
1,030.00 PCLN1424V1030 0.10 -0.05 0.10 1.0 0.15 43.0 24.0 249
1,030.00 PCLN1431V1030 1.03 -0.22 0.35 39.0 0.85 54.0 8.0 23
1,032.50 PCLN1424V1032.5 0.20 0.15 0.05 2.0 0.45 29.0 32.0 57
1,035.00 PCLN1424V1035 0.40 0.22 0.05 1.0 0.45 22.0 11.0 353
1,035.00 PCLN1431V1035 1.20 -0.13 0.60 23.0 0.85 48.0 6.0 49
1,037.50 PCLN1424V1037.5 0.20 0.00 0.05 4.0 0.55 29.0 3.0 97
1,040.00 PCLN1424V1040 0.34 0.09 0.05 1.0 0.30 82.0 32.0 277
1,040.00 PCLN1431V1040 0.75 -1.45 0.75 12.0 1.00 40.0 3.0 46
1,042.50 PCLN1424V1042.5 0.41 0.25 0.10 47.0 0.45 85.0 20.0 100
1,045.00 PCLN1424V1045 0.19 -0.16 0.10 57.0 0.30 66.0 3.0 138
1,045.00 PCLN1431V1045 2.15 0.00 0.90 12.0 1.10 29.0 4.0 27
1,047.50 PCLN1424V1047.5 0.10 -0.25 0.10 1.0 0.35 29.0 1.0 73
1,050.00 PCLN1424V1050 0.10 -0.25 0.05 1.0 0.10 20.0 31.0 408
1,050.00 PCLN1431V1050 1.19 -1.44 1.00 32.0 1.25 36.0 15.0 58
1,052.50 PCLN1424V1052.5 0.25 0.00 0.25 1.0 0.50 29.0 1.0 31
1,055.00 PCLN1424V1055 0.10 -0.35 0.10 1.0 0.15 28.0 14.0 267
1,055.00 PCLN1431V1055 1.93 -1.47 1.20 40.0 1.45 32.0 11.0 17
1,057.50 PCLN1424V1057.5 0.25 -0.27 0.05 43.0 0.35 29.0 10.0 63
1,060.00 PCLN1424V1060 0.08 -0.46 0.05 3.0 0.20 38.0 51.0 291
1,060.00 PCLN1431V1060 2.60 -1.40 1.40 23.0 1.65 37.0 11.0 72
1,062.50 PCLN1424V1062.5 0.20 -0.55 0.05 3.0 0.20 36.0 41.0 70
1,062.50 PCLN1431V1062.5 2.93 0.38 1.50 43.0 1.75 36.0 7.0 24
1,065.00 PCLN1424V1065 0.15 -0.49 0.05 4.0 0.30 5.0 74.0 277
1,065.00 PCLN1431V1065 3.88 0.93 1.65 23.0 1.90 28.0 6.0 18
1,067.50 PCLN1424V1067.5 0.20 -0.48 0.05 2.0 0.20 42.0 23.0 159
1,067.50 PCLN1431V1067.5 4.10 0.00 1.80 2.0 2.05 32.0 1.0 9
1,070.00 PCLN1424V1070 0.12 -0.58 0.05 1.0 0.20 33.0 188.0 595
1,070.00 PCLN1431V1070 2.00 -3.30 2.00 3.0 2.30 2.0 30.0 58
1,072.50 PCLN1424V1072.5 0.30 -0.74 0.10 48.0 0.20 44.0 10.0 112
1,072.50 PCLN1431V1072.5 2.85 -3.16 2.05 40.0 2.35 37.0 1.0 11
1,075.00 PCLN1424V1075 0.15 -1.03 0.10 2.0 0.25 2.0 19.0 306
1,075.00 PCLN1431V1075 2.55 -4.11 2.30 2.0 2.55 37.0 21.0 77
1,077.50 PCLN1424V1077.5 0.15 -1.60 0.05 23.0 0.20 23.0 17.0 96
1,077.50 PCLN1431V1077.5 4.80 -2.10 2.45 43.0 2.75 37.0 1.0 5
1,080.00 PCLN1424V1080 0.16 -1.04 0.15 10.0 0.25 10.0 236.0 561
1,080.00 PCLN1431V1080 2.96 -5.74 2.75 32.0 3.10 42.0 46.0 53
1,082.50 PCLN1424V1082.5 0.15 -1.30 0.10 27.0 0.25 27.0 11.0 75
1,082.50 PCLN1431V1082.5 5.00 -1.80 2.90 2.0 3.20 36.0 1.0 6
1,085.00 PCLN1424V1085 0.25 -1.55 0.15 17.0 0.30 39.0 216.0 311
1,085.00 PCLN1431V1085 4.90 -4.10 3.20 1.0 3.50 30.0 15.0 55
1,087.50 PCLN1424V1087.5 0.32 -1.73 0.20 2.0 0.30 1.0 34.0 95
1,087.50 PCLN1431V1087.5 6.20 -1.70 3.40 44.0 3.80 32.0 2.0 4
1,090.00 PCLN1424V1090 0.31 -2.09 0.20 22.0 0.35 1.0 213.0 482
1,090.00 PCLN1431V1090 5.10 -4.70 3.80 3.0 4.10 27.0 10.0 33
1,092.50 PCLN1424V1092.5 0.30 -2.42 0.25 11.0 0.40 1.0 12.0 187
1,092.50 PCLN1431V1092.5 4.60 -2.29 4.20 1.0 4.50 5.0 1.0 6
1,095.00 PCLN1424V1095 0.42 -2.86 0.30 12.0 0.45 1.0 99.0 233
1,095.00 PCLN1431V1095 4.70 -7.30 4.40 34.0 4.80 38.0 6.0 48
1,097.50 PCLN1424V1097.5 0.50 -3.40 0.35 1.0 0.50 35.0 16.0 77
1,097.50 PCLN1431V1097.5 5.40 -5.80 4.80 2.0 5.20 7.0 2.0 8
1,100.00 PCLN1424V1100 0.68 -3.64 0.40 12.0 0.55 25.0 543.0 732
1,100.00 PCLN1431V1100 5.60 -7.91 5.30 39.0 5.70 5.0 83.0 97
1,102.50 PCLN1424V1102.5 0.63 -4.37 0.50 20.0 0.65 16.0 45.0 101
1,102.50 PCLN1431V1102.5 6.60 -6.50 5.80 39.0 6.30 33.0 3.0 5
1,105.00 PCLN1424V1105 0.68 -5.02 0.60 31.0 0.80 17.0 295.0 193
1,105.00 PCLN1431V1105 10.24 -3.76 6.30 23.0 6.80 4.0 4.0 68
1,107.50 PCLN1424V1107.5 0.80 -6.40 0.80 1.0 0.90 1.0 45.0 112
1,107.50 PCLN1431V1107.5 7.26 -9.44 6.90 2.0 7.40 32.0 2.0 1
1,110.00 PCLN1424V1110 0.92 -6.48 0.90 20.0 1.10 4.0 488.0 409
1,110.00 PCLN1431V1110 7.73 -9.47 7.40 32.0 8.00 33.0 34.0 99
1,112.50 PCLN1424V1112.5 1.23 -7.44 1.00 13.0 1.25 41.0 127.0 109
1,112.50 PCLN1431V1112.5 11.30 -8.00 8.10 2.0 8.70 39.0 1.0 23
1,115.00 PCLN1424V1115 1.50 -8.50 1.30 33.0 1.65 1.0 317.0 258
1,115.00 PCLN1431V1115 9.10 -10.76 8.70 3.0 9.20 10.0 14.0 40
1,117.50 PCLN1424V1117.5 1.60 -9.41 1.60 25.0 1.85 1.0 68.0 79
1,117.50 PCLN1431V1117.5 18.80 0.00 9.40 3.0 10.00 5.0 3.0 32
1,120.00 PCLN1424V1120 2.00 -10.37 1.90 3.0 2.15 2.0 598.0 418
1,120.00 PCLN1431V1120 10.70 -12.30 10.00 8.0 10.90 45.0 43.0 103
1,122.50 PCLN1424V1122.5 2.50 -11.30 2.50 1.0 2.65 3.0 91.0 68
1,122.50 PCLN1431V1122.5 23.30 0.00 11.10 2.0 11.80 40.0 10.0 60
1,125.00 PCLN1424V1125 2.95 -12.66 2.95 1.0 3.10 1.0 253.0 147
1,125.00 PCLN1431V1125 11.91 -8.19 12.00 2.0 12.70 37.0 47.0 60
1,127.50 PCLN1424V1127.5 3.60 -13.90 3.50 2.0 3.90 5.0 170.0 75
1,127.50 PCLN1431V1127.5 21.50 0.00 12.90 2.0 13.70 27.0 1.0 11
1,130.00 PCLN1424V1130 4.60 -14.40 4.30 3.0 4.70 1.0 375.0 227
1,130.00 PCLN1431V1130 14.10 -12.81 13.90 2.0 14.70 44.0 85.0 53
1,132.50 PCLN1424V1132.5 5.60 -15.12 4.80 4.0 5.60 5.0 41.0 63
1,132.50 PCLN1431V1132.5 15.00 -12.65 15.00 2.0 15.60 5.0 3.0 7
1,135.00 PCLN1424V1135 6.41 -19.39 6.10 1.0 6.60 5.0 181.0 122
1,135.00 PCLN1431V1135 16.50 -16.60 15.40 7.0 16.50 44.0 37.0 21
1,137.50 PCLN1424V1137.5 7.20 -19.30 6.60 2.0 7.50 2.0 32.0 7
1,137.50 PCLN1431V1137.5 31.70 0.00 17.10 10.0 18.00 33.0 1.0 2
1,140.00 PCLN1424V1140 8.40 -18.40 8.00 3.0 8.40 1.0 72.0 84
1,140.00 PCLN1431V1140 19.10 -15.90 18.40 2.0 19.30 38.0 57.0 30
1,142.50 PCLN1424V1142.5 9.80 -22.20 9.70 1.0 10.50 4.0 9.0 50
1,142.50 PCLN1431V1142.5 20.60 -14.80 19.60 10.0 20.60 37.0 3.0 4
1,145.00 PCLN1424V1145 10.90 -19.80 10.70 1.0 12.10 1.0 36.0 52
1,145.00 PCLN1431V1145 26.00 -12.63 21.00 2.0 22.00 37.0 14.0 19
1,147.50 PCLN1424V1147.5 13.40 -8.60 12.90 13.0 14.10 49.0 17.0 25
1,147.50 PCLN1431V1147.5 61.74 23.74 22.40 2.0 23.50 40.0 1.0 12
1,150.00 PCLN1424V1150 14.89 -5.09 14.70 20.0 16.00 59.0 28.0 21
1,150.00 PCLN1431V1150 23.98 -18.33 23.00 49.0 25.60 143.0 31.0 31
1,152.50 PCLN1424V1152.5 64.87 27.67 15.70 21.0 18.40 142.0 1.0 1
1,152.50 PCLN1431V1152.5 97.40 55.60 24.20 110.0 27.60 147.0 2.0 2
1,155.00 PCLN1424V1155 30.81 -9.69 18.30 36.0 20.10 5.0 12.0 13
1,155.00 PCLN1431V1155 38.30 0.00 25.80 111.0 28.70 116.0 7.0 7
1,157.50 PCLN1424V1157.5 22.00 -19.70 19.70 36.0 21.40 5.0 6.0 33
1,157.50 PCLN1431V1157.5 34.20 -12.30 27.50 83.0 30.40 62.0 10.0 18
1,160.00 PCLN1424V1160 27.70 -16.60 21.50 36.0 23.60 15.0 10.0 21
1,160.00 PCLN1431V1160 31.40 -21.81 29.20 88.0 32.50 118.0 1.0 24
1,162.50 PCLN1424V1162.5 26.60 -20.20 23.90 31.0 25.90 33.0 5.0 25
1,162.50 PCLN1431V1162.5 35.60 -15.00 30.90 68.0 34.00 140.0 2.0 5
1,165.00 PCLN1424V1165 114.30 65.90 25.80 15.0 29.60 25.0 30.0 38
1,165.00 PCLN1431V1165 84.80 32.80 33.10 57.0 36.00 104.0 1.0 5
1,167.50 PCLN1424V1167.5 80.80 30.00 28.60 6.0 31.60 17.0 1.0 3
1,167.50 PCLN1431V1167.5 43.07 -11.03 34.80 72.0 37.90 109.0 2.0 3
1,170.00 PCLN1424V1170 37.20 -4.90 30.50 11.0 32.80 2.0 10.0 25
1,170.00 PCLN1431V1170 38.90 -23.18 36.10 62.0 39.50 121.0 1.0 15
1,172.50 PCLN1424V1172.5 60.50 0.00 33.00 13.0 36.40 13.0 10.0 11
1,172.50 PCLN1431V1172.5 47.24 -11.46 38.90 64.0 41.80 59.0 2.0 3
1,175.00 PCLN1424V1175 54.61 0.00 35.60 11.0 38.90 17.0 1.0 7
1,175.00 PCLN1431V1175 97.80 37.00 40.00 43.0 43.40 32.0 1.0 8
1,177.50 PCLN1424V1177.5 111.73 51.13 37.40 18.0 41.30 23.0 3.0 15
1,177.50 PCLN1431V1177.5 39.30 -23.80 42.10 1.0 45.40 1.0 1.0 1
1,180.00 PCLN1424V1180 51.00 -12.10 40.10 2.0 43.80 2.0 5.0 8
1,180.00 PCLN1431V1180 83.47 18.57 44.10 32.0 47.50 32.0 1.0 9
1,182.50 PCLN1424V1182.5 103.00 37.50 42.60 17.0 46.10 2.0 1.0 1
1,182.50 PCLN1431V1182.5 123.33 58.23 46.80 20.0 49.60 32.0 1.0 10
1,185.00 PCLN1424V1185 135.89 67.89 44.70 2.0 47.50 2.0 1.0 17
1,185.00 PCLN1431V1185 132.13 62.43 48.10 40.0 51.80 61.0 2.0 8
1,187.50 PCLN1424V1187.5 70.50 0.00 47.20 11.0 51.50 7.0 0.0 0
1,187.50 PCLN1431V1187.5 56.50 -15.30 50.30 31.0 54.00 31.0 2.0 2
1,190.00 PCLN1424V1190 163.32 90.32 49.80 2.0 54.30 2.0 2.0 7
1,190.00 PCLN1431V1190 69.00 -5.20 52.40 31.0 56.20 31.0 1.0 10
1,192.50 PCLN1424V1192.5 55.50 -20.40 52.50 2.0 56.60 6.0 2.0 3
1,192.50 PCLN1431V1192.5 68.90 -7.60 55.50 20.0 58.80 36.0 8.0 15
1,195.00 PCLN1424V1195 77.50 0.00 54.80 1.0 59.30 1.0 10.0 15
1,195.00 PCLN1431V1195 97.26 18.26 57.00 30.0 60.90 30.0 12.0 20
1,200.00 PCLN1424V1200 67.71 0.00 60.00 2.0 64.10 6.0 1.0 8
1,200.00 PCLN1431V1200 102.14 14.94 61.60 1.0 65.90 1.0 11.0 36
1,202.50 PCLN1424V1202.5 85.90 0.00 62.50 2.0 66.60 9.0 0.0 0
1,202.50 PCLN1431V1202.5 86.20 0.00 63.70 1.0 68.00 21.0 0.0 0
1,205.00 PCLN1424V1205 135.14 46.74 64.70 6.0 69.10 6.0 2.0 5
1,205.00 PCLN1431V1205 72.50 -16.10 66.40 1.0 70.80 1.0 2.0 3
1,207.50 PCLN1424V1207.5 69.90 -20.60 67.40 7.0 71.60 9.0 3.0 3
1,207.50 PCLN1431V1207.5 91.00 0.00 68.90 16.0 72.70 21.0 0.0 0
1,210.00 PCLN1424V1210 77.74 0.00 69.80 7.0 74.10 9.0 3.0 2
1,210.00 PCLN1431V1210 77.62 0.00 70.90 1.0 75.00 24.0 2.0 2
1,212.50 PCLN1424V1212.5 156.57 61.07 72.30 7.0 76.60 9.0 2.0 2
1,212.50 PCLN1431V1212.5 96.10 0.00 73.80 11.0 77.40 11.0 0.0 0
1,215.00 PCLN1424V1215 81.42 0.00 74.80 7.0 79.10 9.0 2.0 12
1,215.00 PCLN1431V1215 81.93 0.00 75.90 1.0 80.20 16.0 2.0 3
1,217.50 PCLN1424V1217.5 171.04 70.44 77.50 2.0 81.60 9.0 1.0 1
1,220.00 PCLN1424V1220 97.12 -6.18 79.70 7.0 82.90 6.0 9.0 25
1,220.00 PCLN1431V1220 124.60 21.10 80.30 11.0 84.60 11.0 7.0 7
1,222.50 PCLN1424V1222.5 202.00 96.10 82.40 3.0 86.60 9.0 2.0 2
1,225.00 PCLN1424V1225 169.61 61.31 84.80 11.0 89.10 9.0 1.0 1
1,225.00 PCLN1431V1225 108.20 0.00 85.60 11.0 89.50 11.0 0.0 0
1,227.50 PCLN1424V1227.5 190.09 79.59 87.20 1.0 91.60 11.0 1.0 1
1,230.00 PCLN1424V1230 107.19 -10.36 89.70 1.0 94.10 11.0 8.0 9
1,230.00 PCLN1431V1230 115.20 0.00 90.30 1.0 94.60 1.0 0.0 0
1,232.50 PCLN1424V1232.5 199.68 84.08 92.30 6.0 96.40 1.0 1.0 1
1,235.00 PCLN1424V1235 189.63 71.33 94.80 7.0 99.10 9.0 3.0 1
1,237.50 PCLN1424V1237.5 87.90 -33.00 97.30 6.0 101.40 1.0 1.0 1
1,240.00 PCLN1424V1240 154.30 30.90 99.80 11.0 104.10 9.0 1.0 1
1,240.00 PCLN1431V1240 192.40 69.90 99.90 1.0 104.20 11.0 1.0 1
1,242.50 PCLN1424V1242.5 125.46 -0.44 102.30 6.0 106.40 1.0 3.0 2
1,245.00 PCLN1424V1245 131.01 0.00 104.80 10.0 109.10 9.0 2.0 1
1,247.50 PCLN1424V1247.5 77.70 -52.90 107.30 6.0 111.40 1.0 1.0 1
1,250.00 PCLN1424V1250 166.25 32.95 109.90 7.0 114.10 9.0 2.0 9
1,250.00 PCLN1431V1250 201.20 68.20 109.40 1.0 114.10 5.0 1.0 3
1,252.50 PCLN1424V1252.5 105.13 -30.67 112.30 7.0 116.60 9.0 2.0 2
1,255.00 PCLN1424V1255 140.91 0.00 114.60 1.0 119.30 2.0 2.0 2
1,257.50 PCLN1424V1257.5 149.00 8.40 117.30 7.0 121.60 9.0 1.0 1
1,260.00 PCLN1424V1260 192.00 46.20 119.90 3.0 124.10 9.0 2.0 1
1,262.50 PCLN1424V1262.5 89.20 -56.70 122.10 6.0 126.60 6.0 2.0 2
1,265.00 PCLN1424V1265 174.00 23.70 124.80 7.0 129.10 9.0 1.0 2
1,267.50 PCLN1424V1267.5 153.60 0.00 127.30 7.0 131.60 9.0 0.0 0
1,270.00 PCLN1424V1270 156.30 0.00 129.60 1.0 134.30 1.0 0.0 0
1,272.50 PCLN1424V1272.5 155.50 0.00 131.90 1.0 136.70 1.0 0.0 0
1,275.00 PCLN1424V1275 127.08 -30.92 134.70 1.0 139.10 11.0 1.0 1
1,277.50 PCLN1424V1277.5 160.50 0.00 137.00 6.0 141.60 6.0 0.0 0
1,280.00 PCLN1424V1280 165.80 0.00 139.60 1.0 144.30 2.0 0.0 0
1,282.50 PCLN1424V1282.5 165.90 0.00 142.30 3.0 146.60 9.0 0.0 0
1,285.00 PCLN1424V1285 168.30 0.00 144.60 1.0 149.30 2.0 0.0 0
1,287.50 PCLN1424V1287.5 170.50 0.00 147.00 6.0 151.60 6.0 0.0 0
1,290.00 PCLN1424V1290 173.00 0.00 149.50 6.0 154.10 6.0 0.0 0
1,292.50 PCLN1424V1292.5 175.60 0.00 152.40 7.0 156.60 9.0 0.0 0
1,295.00 PCLN1424V1295 181.00 0.00 154.90 7.0 159.10 9.0 0.0 0
1,300.00 PCLN1424V1300 185.20 0.00 159.70 1.0 164.10 6.0 0.0 0
1,305.00 PCLN1424V1305 190.20 0.00 164.40 1.0 169.20 1.0 0.0 0
1,310.00 PCLN1424V1310 194.80 0.00 169.40 1.0 174.20 1.0 0.0 0
1,315.00 PCLN1424V1315 198.10 0.00 174.40 1.0 179.20 1.0 0.0 0
1,320.00 PCLN1424V1320 204.90 0.00 179.40 1.0 184.20 1.0 0.0 0
1,350.00 PCLN1424V1350 175.10 -60.10 209.40 1.0 214.20 1.0 1.0 1
1,350.00 PCLN1431V1350 236.50 0.00 209.70 1.0 214.10 4.0 0.0 0
1,375.00 PCLN1424V1375 199.97 -59.83 234.40 1.0 239.20 1.0 1.0 1
1,375.00 PCLN1431V1375 224.30 -33.80 234.30 10.0 239.00 1.0 1.0 1
1,400.00 PCLN1424V1400 284.80 0.00 259.70 1.0 264.10 6.0 0.0 0
1,400.00 PCLN1431V1400 284.80 0.00 259.70 1.0 264.20 1.0 0.0 0
1,425.00 PCLN1424V1425 309.80 0.00 284.70 1.0 289.10 6.0 0.0 0
1,425.00 PCLN1431V1425 309.80 0.00 284.70 1.0 289.10 1.0 0.0 0
1,450.00 PCLN1424V1450 333.00 0.00 309.70 1.0 314.10 6.0 0.0 0
1,450.00 PCLN1431V1450 334.80 0.00 309.50 1.0 314.30 2.0 0.0 0
1,475.00 PCLN1424V1475 358.00 0.00 334.70 1.0 339.10 6.0 0.0 0
1,475.00 PCLN1431V1475 359.80 0.00 334.50 1.0 339.20 1.0 0.0 0
1,500.00 PCLN1424V1500 383.00 0.00 359.70 1.0 364.10 6.0 0.0 0
1,500.00 PCLN1431V1500 384.80 0.00 359.50 1.0 364.10 1.0 0.0 0
1,525.00 PCLN1424V1525 408.10 0.00 384.40 1.0 389.20 1.0 0.0 0
1,525.00 PCLN1431V1525 409.80 0.00 384.50 1.0 389.20 1.0 0.0 0
1,550.00 PCLN1424V1550 433.00 0.00 409.40 1.0 414.20 1.0 0.0 0
1,550.00 PCLN1431V1550 434.80 0.00 409.50 1.0 414.10 1.0 0.0 0