Pharmacyclics Inc $125.01

up +0.26


30/7/2014 10:50 AM  |  NASDAQ : PCYC  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 125.01
Trade Time: Jul 30 10:50 AM Eastern Daylight Time
Change: 0.26 (0.21 %)
Prev Close: 124.75
Open: 124.44
Bid: 124.93
Ask: 125.05
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PCYC Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: PCYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCYC1416H45 75.50 0.00 78.20 292.0 81.00 90.0 1.0 1
50.00 PCYC1416H50 45.00 -27.40 73.20 292.0 76.00 90.0 2.0 30
55.00 PCYC1416H55 67.40 0.00 68.20 292.0 71.00 90.0 0.0 0
60.00 PCYC1416H60 46.90 -15.50 63.20 64.0 66.10 362.0 1.0 1
65.00 PCYC1416H65 30.70 -26.70 58.30 50.0 61.20 352.0 1.0 1
70.00 PCYC1416H70 54.64 3.14 53.20 51.0 56.10 352.0 1.0 15
75.00 PCYC1401H75 47.40 0.00 48.10 52.0 51.00 354.0 0.0 0
75.00 PCYC1408H75 47.40 0.00 48.20 280.0 51.30 250.0 0.0 0
75.00 PCYC1416H75 32.20 -15.00 48.20 282.0 51.00 50.0 5.0 13
76.00 PCYC1408H76 46.40 0.00 47.20 46.0 50.20 50.0 0.0 0
76.00 PCYC1416H76 46.40 0.00 47.30 31.0 50.10 322.0 0.0 0
77.00 PCYC1408H77 45.40 0.00 46.20 280.0 49.30 250.0 0.0 0
78.00 PCYC1408H78 44.40 0.00 45.20 280.0 48.30 250.0 0.0 0
78.00 PCYC1422H78 44.50 0.00 45.10 120.0 48.40 280.0 0.0 0
79.00 PCYC1408H79 43.40 0.00 44.20 46.0 47.20 50.0 0.0 0
79.00 PCYC1416H79 43.40 0.00 44.30 51.0 47.20 352.0 0.0 0
79.00 PCYC1422H79 43.40 0.00 44.30 61.0 47.40 280.0 0.0 0
80.00 PCYC1401H80 42.40 0.00 43.20 51.0 46.00 354.0 0.0 0
80.00 PCYC1408H80 42.40 0.00 43.20 250.0 46.30 190.0 0.0 0
80.00 PCYC1416H80 44.00 0.00 43.30 252.0 46.00 50.0 13.0 41
80.00 PCYC1422H80 42.50 0.00 43.30 46.0 46.40 280.0 0.0 0
80.00 PCYC1429H80 16.00 -26.40 43.20 47.0 46.40 310.0 30.0 30
81.00 PCYC1401H81 41.40 0.00 42.20 51.0 45.00 354.0 0.0 0
81.00 PCYC1408H81 41.40 0.00 42.20 250.0 45.30 190.0 0.0 0
81.00 PCYC1416H81 41.40 0.00 42.30 51.0 45.20 352.0 0.0 0
81.00 PCYC1422H81 41.50 0.00 42.20 120.0 45.40 280.0 0.0 0
81.00 PCYC1429H81 41.40 0.00 42.20 130.0 45.50 280.0 0.0 0
82.00 PCYC1401H82 40.40 0.00 41.10 52.0 44.00 354.0 0.0 0
82.00 PCYC1408H82 40.40 0.00 41.20 190.0 44.30 280.0 0.0 0
82.00 PCYC1422H82 40.50 0.00 41.20 47.0 44.40 350.0 0.0 0
82.00 PCYC1429H82 40.40 0.00 41.30 47.0 44.40 310.0 0.0 0
83.00 PCYC1401H83 39.40 0.00 40.10 52.0 43.00 354.0 0.0 0
83.00 PCYC1408H83 39.40 0.00 40.20 190.0 43.30 280.0 0.0 0
83.00 PCYC1422H83 39.50 0.00 40.20 130.0 43.30 280.0 0.0 0
83.00 PCYC1429H83 39.50 0.00 40.30 47.0 43.40 310.0 0.0 0
84.00 PCYC1401H84 38.40 0.00 39.00 82.0 42.00 324.0 0.0 0
84.00 PCYC1408H84 38.40 0.00 39.20 46.0 42.10 10.0 0.0 0
84.00 PCYC1416H84 38.50 0.00 39.30 66.0 42.00 252.0 0.0 0
84.00 PCYC1422H84 38.50 0.00 39.20 130.0 42.30 280.0 0.0 0
84.00 PCYC1429H84 38.50 0.00 39.30 47.0 42.40 10.0 0.0 0
85.00 PCYC1401H85 37.40 0.00 38.20 51.0 41.00 354.0 0.0 0
85.00 PCYC1408H85 37.40 0.00 37.90 53.0 41.20 350.0 0.0 0
85.00 PCYC1416H85 21.10 -16.50 38.30 292.0 41.00 70.0 1.0 101
85.00 PCYC1422H85 37.40 0.00 38.20 120.0 41.30 280.0 0.0 0
85.00 PCYC1429H85 37.50 0.00 38.30 160.0 41.60 280.0 0.0 0
86.00 PCYC1401H86 36.50 0.00 37.10 52.0 40.00 354.0 0.0 0
86.00 PCYC1408H86 36.40 0.00 36.90 53.0 40.20 350.0 0.0 0
86.00 PCYC1416H86 36.50 0.00 37.20 322.0 40.10 78.0 0.0 0
86.00 PCYC1422H86 36.60 0.00 37.20 120.0 40.30 280.0 0.0 0
86.00 PCYC1429H86 36.50 0.00 37.30 46.0 40.30 10.0 0.0 0
87.00 PCYC1401H87 35.40 0.00 36.10 52.0 39.00 354.0 0.0 0
87.00 PCYC1408H87 35.40 0.00 36.00 46.0 39.00 280.0 0.0 0
87.00 PCYC1422H87 35.60 0.00 36.20 120.0 39.30 280.0 0.0 0
87.00 PCYC1429H87 35.50 0.00 36.50 46.0 39.50 310.0 0.0 0
88.00 PCYC1401H88 11.60 -22.90 35.10 52.0 38.10 354.0 3.0 3
88.00 PCYC1408H88 34.40 0.00 35.00 66.0 38.00 320.0 0.0 0
88.00 PCYC1422H88 34.60 0.00 34.90 156.0 38.30 320.0 0.0 0
88.00 PCYC1429H88 34.60 0.00 35.50 46.0 38.50 320.0 0.0 0
89.00 PCYC1401H89 33.50 0.00 34.20 51.0 37.10 354.0 0.0 0
89.00 PCYC1408H89 33.40 0.00 34.00 66.0 37.00 320.0 0.0 0
89.00 PCYC1416H89 15.20 -18.20 34.30 92.0 37.00 252.0 3.0 12
89.00 PCYC1422H89 33.60 0.00 34.30 47.0 37.30 320.0 0.0 0
89.00 PCYC1429H89 33.50 0.00 34.50 46.0 37.40 320.0 0.0 0
90.00 PCYC1401H90 30.50 0.00 33.10 194.0 36.00 224.0 2.0 3
90.00 PCYC1408H90 34.00 0.00 33.30 46.0 36.40 10.0 1.0 11
90.00 PCYC1416H90 34.00 0.50 33.30 262.0 36.10 100.0 1.0 211
90.00 PCYC1422H90 32.60 0.00 33.30 46.0 36.30 320.0 0.0 0
90.00 PCYC1429H90 32.60 0.00 33.60 42.0 36.60 320.0 0.0 0
91.00 PCYC1401H91 31.40 0.00 32.10 52.0 35.00 354.0 0.0 0
91.00 PCYC1408H91 31.40 0.00 32.20 120.0 35.40 320.0 0.0 0
91.00 PCYC1416H91 31.60 0.00 32.30 252.0 35.10 251.0 0.0 0
91.00 PCYC1422H91 31.70 0.00 32.40 47.0 35.50 320.0 0.0 0
91.00 PCYC1429H91 31.70 0.00 32.70 42.0 35.60 320.0 0.0 0
92.00 PCYC1401H92 5.60 -24.80 31.20 51.0 34.10 354.0 1.0 1
92.00 PCYC1408H92 30.40 0.00 31.00 90.0 34.40 350.0 0.0 0
92.00 PCYC1422H92 30.70 0.00 31.30 46.0 34.40 320.0 0.0 0
92.00 PCYC1429H92 30.70 0.00 31.90 26.0 34.80 280.0 0.0 0
93.00 PCYC1401H93 29.40 0.00 30.10 52.0 33.00 324.0 0.0 0
93.00 PCYC1408H93 4.20 -25.10 30.30 46.0 33.00 280.0 10.0 10
93.00 PCYC1422H93 29.60 0.00 30.30 46.0 33.50 321.0 0.0 0
93.00 PCYC1429H93 29.70 0.00 30.90 46.0 33.40 280.0 0.0 0
94.00 PCYC1401H94 3.40 -25.10 29.20 51.0 32.10 354.0 25.0 55
94.00 PCYC1408H94 28.40 0.00 29.30 54.0 32.20 280.0 0.0 0
94.00 PCYC1416H94 6.00 -22.60 29.30 322.0 32.10 48.0 84.0 84
94.00 PCYC1422H94 28.70 0.00 29.30 46.0 32.50 350.0 0.0 0
94.00 PCYC1429H94 28.70 0.00 29.60 59.0 32.80 331.0 0.0 0
95.00 PCYC1401H95 27.00 0.00 28.10 52.0 31.10 354.0 2.0 51
95.00 PCYC1408H95 4.60 -22.80 28.30 45.0 31.00 320.0 10.0 10
95.00 PCYC1416H95 29.65 0.65 28.40 142.0 31.20 331.0 3.0 603
95.00 PCYC1422H95 27.80 0.00 28.40 46.0 31.40 320.0 0.0 0
95.00 PCYC1429H95 11.20 -16.70 28.70 46.0 31.60 280.0 15.0 15
96.00 PCYC1401H96 11.50 -15.00 27.10 52.0 30.00 264.0 8.0 20
96.00 PCYC1408H96 26.40 0.00 27.30 45.0 30.30 320.0 0.0 0
96.00 PCYC1416H96 28.70 0.00 27.30 132.0 30.20 281.0 2.0 35
96.00 PCYC1422H96 26.80 0.00 27.40 46.0 30.50 280.0 0.0 0
96.00 PCYC1429H96 8.50 -18.50 27.80 47.0 30.40 371.0 30.0 30
97.00 PCYC1401H97 6.10 -15.82 26.20 324.0 29.00 24.0 2.0 17
97.00 PCYC1408H97 3.00 -22.40 26.30 15.0 29.20 320.0 15.0 15
97.00 PCYC1422H97 25.80 0.00 26.60 68.0 29.50 291.0 0.0 0
97.00 PCYC1429H97 25.90 0.00 27.50 57.0 29.70 291.0 0.0 0
98.00 PCYC1401H98 9.00 -15.60 25.30 53.0 28.10 324.0 1.0 22
98.00 PCYC1408H98 2.25 -22.15 25.30 45.0 28.20 350.0 10.0 11
98.00 PCYC1422H98 24.90 0.00 25.60 61.0 28.70 361.0 0.0 0
98.00 PCYC1429H98 25.20 0.00 26.30 47.0 28.70 342.0 0.0 0
99.00 PCYC1401H99 2.60 -21.00 24.30 53.0 27.20 354.0 1.0 5
99.00 PCYC1408H99 2.00 -21.40 24.30 280.0 27.20 87.0 10.0 10
99.00 PCYC1416H99 6.40 -17.40 24.50 54.0 27.30 412.0 7.0 7
99.00 PCYC1422H99 23.90 0.00 24.70 211.0 27.60 411.0 0.0 0
99.00 PCYC1429H99 24.10 0.00 25.30 60.0 27.60 131.0 0.0 0
100.00 PCYC1401H100 22.00 0.00 23.20 124.0 26.50 354.0 3.0 37
100.00 PCYC1408H100 13.30 0.00 23.50 53.0 26.10 250.0 4.0 18
100.00 PCYC1416H100 24.60 -0.07 23.60 412.0 26.00 483.0 22.0 773
100.00 PCYC1422H100 3.80 -19.30 23.80 135.0 26.70 412.0 8.0 2
100.00 PCYC1429H100 10.00 -13.20 24.30 47.0 26.80 333.0 1.0 1
101.00 PCYC1401H101 1.85 -19.65 22.20 52.0 25.20 324.0 1.0 80
101.00 PCYC1408H101 2.20 -19.30 22.50 60.0 25.30 280.0 45.0 39
101.00 PCYC1416H101 6.30 -15.60 22.70 65.0 25.40 443.0 2.0 1
101.00 PCYC1422H101 22.00 0.00 22.80 213.0 25.70 413.0 0.0 0
101.00 PCYC1429H101 22.50 0.00 23.50 45.0 25.90 344.0 0.0 0
102.00 PCYC1401H102 2.00 -18.60 21.20 284.0 24.70 264.0 10.0 10
102.00 PCYC1408H102 1.40 -19.20 21.50 90.0 24.50 320.0 10.0 10
102.00 PCYC1416H102 18.06 0.00 21.70 153.0 24.50 444.0 2.0 6
102.00 PCYC1422H102 21.10 0.00 21.90 202.0 24.70 373.0 0.0 0
102.00 PCYC1429H102 21.40 0.00 22.50 59.0 25.00 539.0 0.0 0
103.00 PCYC1401H103 20.30 0.00 20.20 52.0 23.20 324.0 4.0 14
103.00 PCYC1408H103 19.50 0.00 20.40 270.0 23.40 370.0 0.0 0
103.00 PCYC1416H103 4.40 -15.70 20.70 153.0 23.60 455.0 1.0 11
103.00 PCYC1422H103 20.30 0.00 20.90 350.0 23.90 446.0 0.0 0
103.00 PCYC1429H103 4.20 -16.40 21.70 221.0 24.10 424.0 11.0 11
104.00 PCYC1401H104 1.20 -17.30 19.30 52.0 22.30 324.0 11.0 11
104.00 PCYC1408H104 2.00 -16.70 19.50 181.0 22.30 411.0 10.0 10
104.00 PCYC1416H104 17.50 0.00 19.80 92.0 22.70 446.0 1.0 1
104.00 PCYC1422H104 19.40 0.00 20.10 468.0 23.00 553.0 0.0 0
104.00 PCYC1429H104 19.60 0.00 20.40 303.0 23.20 528.0 0.0 0
105.00 PCYC1401H105 14.50 -0.61 18.30 52.0 21.50 351.0 39.0 60
105.00 PCYC1408H105 16.00 0.00 18.70 191.0 21.40 412.0 4.0 19
105.00 PCYC1416H105 20.70 0.20 19.30 76.0 21.60 520.0 5.0 326
105.00 PCYC1422H105 18.50 0.00 19.20 408.0 22.20 416.0 0.0 0
105.00 PCYC1429H105 4.70 -14.00 19.90 67.0 22.40 545.0 10.0 10
106.00 PCYC1401H106 18.20 0.00 17.30 354.0 20.40 470.0 111.0 123
106.00 PCYC1408H106 0.80 -16.00 17.70 201.0 20.50 412.0 10.0 12
106.00 PCYC1422H106 3.00 -14.60 18.70 110.0 21.00 519.0 5.0 16
106.00 PCYC1429H106 17.90 0.00 19.10 58.0 21.50 553.0 0.0 0
107.00 PCYC1401H107 9.00 0.00 16.40 66.0 19.50 481.0 10.0 33
107.00 PCYC1422H107 16.70 0.00 17.50 362.0 20.20 559.0 0.0 0
107.00 PCYC1429H107 17.20 0.00 18.30 40.0 20.70 538.0 0.0 0
108.00 PCYC1401H108 11.80 0.00 15.50 193.0 18.30 595.0 56.0 143
108.00 PCYC1429H108 16.20 0.00 17.40 62.0 19.90 556.0 0.0 0
109.00 PCYC1401H109 12.00 0.00 14.50 66.0 17.60 412.0 1.0 1
109.00 PCYC1429H109 15.60 0.00 16.50 201.0 19.10 564.0 0.0 0
110.00 PCYC1401H110 11.00 0.00 13.60 60.0 16.50 413.0 53.0 97
110.00 PCYC1408H110 12.00 0.00 14.00 300.0 17.00 507.0 4.0 29
110.00 PCYC1416H110 16.00 0.50 14.90 252.0 17.30 592.0 7.0 1,678
110.00 PCYC1429H110 4.30 -10.50 15.70 177.0 18.40 579.0 5.0 23
111.00 PCYC1401H111 11.00 0.00 12.60 113.0 15.60 522.0 6.0 18
111.00 PCYC1429H111 13.70 0.00 14.70 471.0 17.60 606.0 20.0 20
112.00 PCYC1401H112 14.00 2.00 11.70 306.0 14.60 553.0 1.0 43
113.00 PCYC1401H113 5.20 0.00 10.80 343.0 13.60 497.0 23.0 22
114.00 PCYC1401H114 4.36 0.00 9.90 341.0 12.80 555.0 2.0 13
115.00 PCYC1401H115 10.40 0.40 9.10 355.0 11.80 511.0 4.0 53
115.00 PCYC1408H115 8.50 0.00 9.80 386.0 12.90 621.0 8.0 18
115.00 PCYC1416H115 12.19 -0.51 11.00 213.0 13.40 622.0 40.0 471
116.00 PCYC1401H116 7.00 0.00 8.20 283.0 11.20 451.0 5.0 2
117.00 PCYC1401H117 5.00 0.00 7.40 419.0 10.20 432.0 17.0 17
118.00 PCYC1401H118 6.00 0.00 6.60 411.0 9.70 412.0 0.0 0
119.00 PCYC1401H119 1.70 0.00 5.90 340.0 8.70 437.0 1.0 1
120.00 PCYC1401H120 6.90 -0.30 5.50 10.0 7.70 368.0 13.0 94
120.00 PCYC1408H120 7.87 0.87 6.10 472.0 8.80 355.0 3.0 7
120.00 PCYC1416H120 8.50 0.20 7.60 331.0 9.40 603.0 34.0 968
121.00 PCYC1401H121 4.60 0.00 4.40 498.0 7.60 525.0 1.0 40
122.00 PCYC1401H122 4.90 0.00 3.80 522.0 7.00 456.0 38.0 33
125.00 PCYC1401H125 3.90 0.40 2.65 359.0 5.00 519.0 8.0 152
125.00 PCYC1408H125 4.50 -0.70 3.90 181.0 6.30 474.0 2.0 18
125.00 PCYC1416H125 6.00 0.10 5.30 52.0 6.40 564.0 24.0 247
130.00 PCYC1401H130 2.00 0.00 1.05 10.0 2.70 382.0 80.0 110
130.00 PCYC1416H130 3.80 -0.60 3.30 68.0 4.30 727.0 17.0 316
135.00 PCYC1401H135 1.20 0.20 0.60 281.0 1.60 338.0 14.0 13
135.00 PCYC1416H135 2.70 -0.30 2.00 433.0 3.20 633.0 20.0 133
140.00 PCYC1416H140 0.05 -1.09 0.25 578.0 1.95 123.0 1.0 170
145.00 PCYC1416H145 1.10 0.00 0.75 10.0 1.50 667.0 11.0 168
150.00 PCYC1416H150 0.60 0.02 0.15 606.0 0.95 502.0 7.0 487
155.00 PCYC1416H155 0.88 0.78 0.15 10.0 1.35 494.0 1.0 105
160.00 PCYC1416H160 0.33 0.00 0.05 10.0 1.00 474.0 1.0 41
165.00 PCYC1416H165 0.95 -0.05 0.05 11.0 1.10 718.0 10.0 8
170.00 PCYC1416H170 0.25 -0.85 0.05 10.0 2.15 711.0 10.0 254
175.00 PCYC1416H175 0.50 -0.50 0.10 10.0 1.05 473.0 1.0 36
180.00 PCYC1416H180 0.25 -1.15 0.05 10.0 4.60 715.0 10.0 11
185.00 PCYC1416H185 0.25 -1.40 0.05 10.0 1.10 377.0 10.0 13
190.00 PCYC1416H190 1.15 0.00 0.05 10.0 1.05 389.0 0.0 0
195.00 PCYC1416H195 4.51 2.86 0.05 10.0 1.10 389.0 5.0 107
200.00 PCYC1416H200 0.25 -2.35 0.05 10.0 3.40 594.0 10.0 42
210.00 PCYC1416H210 1.70 0.20 0.05 10.0 1.05 389.0 10.0 10
220.00 PCYC1416H220 0.50 -1.30 0.05 10.0 1.05 389.0 11.0 11

Put Options: PCYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCYC1416T45 0.25 -0.75 0.05 11.0 1.05 268.0 11.0 11
50.00 PCYC1416T50 4.60 0.00 0.05 10.0 1.05 389.0 0.0 0
55.00 PCYC1416T55 0.40 -1.25 0.10 10.0 1.05 389.0 10.0 35
60.00 PCYC1416T60 0.80 -0.35 0.05 10.0 1.05 389.0 1.0 32
65.00 PCYC1416T65 0.59 -4.01 0.05 2.0 1.05 389.0 1.0 22
70.00 PCYC1416T70 0.20 -0.80 0.20 2.0 0.50 244.0 2.0 58
75.00 PCYC1401T75 4.00 0.00 0.05 10.0 2.15 373.0 0.0 0
75.00 PCYC1408T75 0.95 -3.15 0.05 1.0 2.15 372.0 10.0 43
75.00 PCYC1416T75 0.20 -0.80 0.05 2.0 1.00 233.0 30.0 667
76.00 PCYC1408T76 0.55 -4.05 0.05 10.0 2.95 442.0 11.0 11
76.00 PCYC1416T76 1.85 0.00 0.10 10.0 0.85 269.0 0.0 0
77.00 PCYC1408T77 0.80 -3.80 0.05 10.0 2.95 442.0 10.0 10
78.00 PCYC1408T78 0.35 -4.25 0.10 10.0 2.95 442.0 10.0 21
78.00 PCYC1422T78 0.15 0.00 0.15 3.0 2.20 361.0 3.0 21
79.00 PCYC1408T79 0.80 -3.80 0.15 10.0 2.95 442.0 10.0 10
79.00 PCYC1416T79 1.85 0.00 0.10 10.0 0.90 314.0 0.0 0
79.00 PCYC1422T79 1.55 1.40 0.15 10.0 2.15 361.0 10.0 32
80.00 PCYC1401T80 1.00 0.85 0.15 10.0 0.15 1.0 1.0 12
80.00 PCYC1408T80 1.15 0.00 0.25 10.0 1.00 191.0 0.0 0
80.00 PCYC1416T80 0.05 -0.15 0.05 6.0 0.85 284.0 6.0 641
80.00 PCYC1422T80 1.70 1.55 0.15 10.0 2.15 361.0 10.0 21
80.00 PCYC1429T80 2.00 1.90 0.10 10.0 3.10 534.0 10.0 70
81.00 PCYC1401T81 0.60 0.00 0.15 10.0 2.15 373.0 10.0 10
81.00 PCYC1408T81 4.60 0.00 0.25 10.0 2.15 372.0 0.0 0
81.00 PCYC1416T81 0.60 0.00 0.20 10.0 1.05 374.0 0.0 0
81.00 PCYC1422T81 1.60 1.45 0.15 10.0 2.95 596.0 11.0 31
81.00 PCYC1429T81 2.25 2.10 0.05 10.0 2.20 486.0 10.0 42
82.00 PCYC1401T82 0.85 -0.65 0.20 10.0 2.15 373.0 10.0 21
82.00 PCYC1408T82 1.25 -1.10 0.05 10.0 2.15 372.0 10.0 21
82.00 PCYC1422T82 2.10 1.95 0.15 10.0 2.15 469.0 10.0 32
82.00 PCYC1429T82 0.05 0.00 0.10 10.0 2.20 693.0 0.0 0
83.00 PCYC1401T83 2.35 0.00 0.20 10.0 2.15 373.0 0.0 0
83.00 PCYC1408T83 1.50 -0.85 0.10 10.0 2.15 372.0 10.0 20
83.00 PCYC1422T83 2.20 2.00 0.20 10.0 2.15 513.0 11.0 11
83.00 PCYC1429T83 1.65 1.60 0.10 10.0 0.70 377.0 11.0 22
84.00 PCYC1401T84 1.15 -1.20 0.20 10.0 2.15 373.0 10.0 10
84.00 PCYC1408T84 1.75 -0.60 0.05 11.0 2.15 372.0 10.0 21
84.00 PCYC1416T84 0.05 0.00 0.05 10.0 1.05 374.0 0.0 0
84.00 PCYC1422T84 2.70 2.50 0.20 10.0 2.15 465.0 10.0 10
84.00 PCYC1429T84 1.85 1.75 0.15 10.0 2.25 596.0 22.0 22
85.00 PCYC1401T85 1.40 0.95 0.25 10.0 2.15 373.0 10.0 43
85.00 PCYC1408T85 2.10 1.55 0.05 11.0 2.15 372.0 10.0 21
85.00 PCYC1416T85 0.20 0.00 0.10 8.0 0.20 25.0 4.0 624
85.00 PCYC1422T85 0.25 0.00 0.25 10.0 2.15 484.0 0.0 0
85.00 PCYC1429T85 1.25 1.10 0.15 10.0 2.25 592.0 10.0 10
86.00 PCYC1401T86 1.65 -0.70 0.25 10.0 2.15 373.0 10.0 22
86.00 PCYC1408T86 1.80 -0.55 0.05 10.0 2.15 372.0 11.0 32
86.00 PCYC1416T86 1.45 1.40 0.05 1.0 2.15 559.0 21.0 21
86.00 PCYC1422T86 1.15 1.10 0.05 11.0 2.95 580.0 10.0 21
86.00 PCYC1429T86 1.05 0.85 0.15 10.0 2.25 594.0 11.0 11
87.00 PCYC1401T87 1.95 -0.40 0.30 10.0 2.15 373.0 10.0 10
87.00 PCYC1408T87 4.60 0.00 0.10 10.0 2.15 372.0 0.0 0
87.00 PCYC1422T87 2.55 2.50 0.05 11.0 2.15 911.0 11.0 11
87.00 PCYC1429T87 2.80 2.50 0.20 10.0 3.50 864.0 11.0 11
88.00 PCYC1401T88 2.35 0.00 0.35 10.0 2.15 373.0 0.0 0
88.00 PCYC1408T88 3.10 2.00 0.15 10.0 2.15 372.0 10.0 10
88.00 PCYC1422T88 0.25 0.00 0.05 10.0 4.60 841.0 0.0 0
88.00 PCYC1429T88 0.35 0.00 0.05 10.0 3.10 1008.0 0.0 0
89.00 PCYC1401T89 1.75 -0.60 0.35 10.0 2.15 373.0 11.0 22
89.00 PCYC1408T89 2.10 -0.25 0.25 10.0 2.15 372.0 11.0 11
89.00 PCYC1416T89 2.10 1.95 0.05 11.0 2.15 563.0 10.0 10
89.00 PCYC1422T89 0.15 0.00 0.05 10.0 2.15 596.0 0.0 0
89.00 PCYC1429T89 1.55 1.15 0.25 10.0 3.70 575.0 11.0 11
90.00 PCYC1401T90 0.30 -1.30 0.40 10.0 2.15 373.0 1.0 1
90.00 PCYC1408T90 1.50 -0.10 0.35 11.0 2.15 372.0 21.0 23
90.00 PCYC1416T90 0.23 0.00 0.10 2.0 1.05 756.0 23.0 975
90.00 PCYC1422T90 4.20 3.95 0.05 10.0 2.20 644.0 10.0 10
90.00 PCYC1429T90 1.70 1.20 0.30 10.0 3.20 673.0 11.0 11
91.00 PCYC1401T91 2.35 0.00 0.40 10.0 2.90 443.0 0.0 0
91.00 PCYC1408T91 4.60 0.00 0.50 11.0 2.15 441.0 0.0 0
91.00 PCYC1416T91 0.60 0.00 0.05 11.0 2.15 657.0 10.0 10
91.00 PCYC1422T91 3.80 3.50 0.05 10.0 2.20 587.0 11.0 11
91.00 PCYC1429T91 0.55 0.00 0.30 10.0 3.80 723.0 0.0 0
92.00 PCYC1401T92 2.35 0.00 0.05 11.0 2.95 472.0 0.0 0
92.00 PCYC1408T92 1.05 -3.55 0.60 11.0 3.00 535.0 11.0 11
92.00 PCYC1422T92 0.35 0.00 0.10 10.0 2.25 602.0 0.0 11
92.00 PCYC1429T92 2.45 1.80 0.35 10.0 1.35 457.0 10.0 10
93.00 PCYC1401T93 0.05 0.00 0.05 1.0 2.95 472.0 1.0 1
93.00 PCYC1408T93 1.25 -3.35 0.05 407.0 2.15 465.0 22.0 22
93.00 PCYC1422T93 1.80 1.35 0.15 10.0 4.60 1026.0 11.0 21
93.00 PCYC1429T93 4.60 3.85 0.40 10.0 3.90 706.0 10.0 10
94.00 PCYC1401T94 1.00 0.60 0.25 11.0 1.00 372.0 7.0 7
94.00 PCYC1408T94 0.05 0.00 0.05 10.0 2.15 533.0 0.0 0
94.00 PCYC1416T94 0.80 0.00 0.05 10.0 2.20 650.0 10.0 10
94.00 PCYC1422T94 2.55 2.00 0.20 10.0 4.60 829.0 10.0 10
94.00 PCYC1429T94 2.50 2.45 0.45 10.0 1.15 454.0 2.0 2
95.00 PCYC1401T95 1.90 1.85 0.05 10.0 2.15 603.0 3.0 3
95.00 PCYC1408T95 0.10 0.00 0.10 10.0 4.60 1021.0 0.0 0
95.00 PCYC1416T95 0.29 -0.05 0.30 20.0 2.20 869.0 60.0 736
95.00 PCYC1422T95 5.50 5.30 0.25 10.0 4.60 1021.0 11.0 11
95.00 PCYC1429T95 6.69 6.59 0.50 10.0 2.40 534.0 1.0 1
96.00 PCYC1401T96 0.50 0.45 0.05 11.0 2.15 603.0 1.0 1
96.00 PCYC1408T96 0.10 0.00 0.10 11.0 2.15 640.0 0.0 0
96.00 PCYC1416T96 1.50 1.10 0.15 10.0 2.05 833.0 13.0 13
96.00 PCYC1422T96 0.75 0.00 0.30 10.0 4.60 1041.0 0.0 0
96.00 PCYC1429T96 0.05 0.00 0.55 10.0 2.45 558.0 0.0 0
97.00 PCYC1401T97 0.05 0.00 0.05 11.0 2.15 603.0 4.0 4
97.00 PCYC1408T97 1.75 1.60 0.05 10.0 2.20 644.0 10.0 10
97.00 PCYC1422T97 0.90 0.00 0.35 10.0 2.50 588.0 0.0 0
97.00 PCYC1429T97 0.05 0.00 0.60 10.0 4.60 1030.0 0.0 0
98.00 PCYC1401T98 2.80 2.75 0.05 11.0 2.15 603.0 1.0 1
98.00 PCYC1408T98 2.00 1.80 0.05 10.0 2.20 661.0 11.0 11
98.00 PCYC1422T98 0.05 0.00 0.40 10.0 2.55 593.0 0.0 0
98.00 PCYC1429T98 0.05 0.00 0.65 10.0 4.60 1049.0 0.0 0
99.00 PCYC1401T99 0.05 0.00 0.05 11.0 0.15 10.0 0.0 0
99.00 PCYC1408T99 1.70 1.40 0.05 10.0 2.20 668.0 30.0 20
99.00 PCYC1416T99 0.15 0.00 0.25 10.0 2.05 744.0 0.0 0
99.00 PCYC1422T99 0.05 0.00 0.45 10.0 2.60 598.0 0.0 0
99.00 PCYC1429T99 0.05 0.00 0.75 10.0 4.60 664.0 0.0 0
100.00 PCYC1401T100 0.20 0.00 0.05 11.0 2.05 501.0 2.0 8
100.00 PCYC1408T100 0.85 0.00 0.10 10.0 2.00 607.0 1.0 1
100.00 PCYC1416T100 0.55 0.00 0.10 324.0 1.90 744.0 7.0 614
100.00 PCYC1422T100 0.50 0.00 0.20 80.0 2.70 578.0 0.0 0
100.00 PCYC1429T100 0.65 0.00 0.15 156.0 4.60 856.0 0.0 0
101.00 PCYC1401T101 0.10 0.00 0.10 11.0 2.15 445.0 0.0 0
101.00 PCYC1408T101 0.50 0.00 0.15 10.0 4.60 985.0 0.0 0
101.00 PCYC1416T101 1.75 0.00 0.20 288.0 2.05 801.0 10.0 10
101.00 PCYC1422T101 0.05 0.00 0.60 10.0 2.75 553.0 0.0 0
101.00 PCYC1429T101 0.05 0.00 0.90 10.0 3.10 612.0 0.0 0
102.00 PCYC1401T102 1.50 1.35 0.10 11.0 2.15 753.0 1.0 1
102.00 PCYC1408T102 0.65 0.00 0.20 10.0 2.35 668.0 0.0 0
102.00 PCYC1416T102 0.25 0.00 0.20 363.0 1.85 756.0 0.0 0
102.00 PCYC1422T102 0.05 0.00 0.55 1.0 2.75 603.0 0.0 0
102.00 PCYC1429T102 9.40 9.35 0.05 136.0 3.20 615.0 10.0 10
103.00 PCYC1401T103 0.20 0.00 0.10 11.0 2.15 656.0 0.0 0
103.00 PCYC1408T103 0.80 0.00 0.25 10.0 4.60 798.0 0.0 0
103.00 PCYC1416T103 0.20 0.00 0.05 401.0 1.65 753.0 0.0 0
103.00 PCYC1422T103 0.05 0.00 0.80 10.0 2.95 603.0 0.0 0
103.00 PCYC1429T103 10.00 9.85 0.05 393.0 3.30 610.0 10.0 10
104.00 PCYC1401T104 0.30 0.00 0.05 10.0 2.15 647.0 0.0 0
104.00 PCYC1408T104 1.00 0.00 0.30 10.0 2.45 572.0 0.0 0
104.00 PCYC1416T104 5.90 5.80 0.55 10.0 2.30 587.0 10.0 10
104.00 PCYC1422T104 0.05 0.00 0.90 10.0 3.10 574.0 0.0 0
104.00 PCYC1429T104 0.30 0.00 0.05 457.0 4.60 679.0 0.0 0
105.00 PCYC1401T105 0.35 0.00 0.05 10.0 2.20 648.0 0.0 0
105.00 PCYC1408T105 0.05 0.00 0.40 10.0 2.55 616.0 0.0 0
105.00 PCYC1416T105 1.39 0.00 0.55 300.0 1.85 783.0 16.0 115
105.00 PCYC1422T105 12.00 11.45 0.05 314.0 4.60 626.0 1.0 1
105.00 PCYC1429T105 1.25 0.50 0.05 489.0 4.60 665.0 11.0 0
106.00 PCYC1401T106 0.50 0.00 0.10 10.0 2.25 670.0 0.0 0
106.00 PCYC1408T106 0.05 0.00 0.45 10.0 2.60 615.0 0.0 0
106.00 PCYC1422T106 2.50 0.00 0.05 526.0 2.50 533.0 1.0 2
106.00 PCYC1429T106 0.65 0.00 0.10 531.0 4.60 691.0 0.0 0
107.00 PCYC1401T107 0.65 0.00 0.15 10.0 2.30 577.0 0.0 0
107.00 PCYC1422T107 1.15 0.65 0.05 486.0 3.60 656.0 11.0 0
107.00 PCYC1429T107 0.85 0.00 0.10 695.0 4.60 984.0 0.0 0
108.00 PCYC1401T108 0.90 0.00 0.20 10.0 2.35 784.0 0.0 0
108.00 PCYC1429T108 1.85 0.70 0.30 697.0 4.60 933.0 11.0 0
109.00 PCYC1401T109 0.05 0.00 0.30 10.0 2.45 586.0 0.0 0
109.00 PCYC1429T109 14.40 13.10 0.30 577.0 4.60 685.0 10.0 10
110.00 PCYC1401T110 0.40 0.00 0.35 10.0 2.10 588.0 115.0 115
110.00 PCYC1408T110 0.15 0.00 0.90 10.0 2.10 511.0 0.0 0
110.00 PCYC1416T110 1.50 -0.10 0.85 411.0 2.05 676.0 10.0 309
110.00 PCYC1429T110 1.55 0.00 0.70 703.0 4.20 921.0 0.0 0
111.00 PCYC1401T111 0.30 0.00 0.40 10.0 2.55 625.0 0.0 0
111.00 PCYC1429T111 1.85 0.00 0.50 693.0 4.80 850.0 0.0 0
112.00 PCYC1401T112 0.05 0.00 0.55 10.0 3.60 837.0 0.0 0
113.00 PCYC1401T113 3.20 0.00 0.15 266.0 2.65 776.0 10.0 10
114.00 PCYC1401T114 1.25 -1.35 0.25 292.0 2.50 628.0 10.0 86
115.00 PCYC1401T115 1.00 0.00 0.05 107.0 3.00 609.0 54.0 44
115.00 PCYC1408T115 1.25 0.00 0.05 726.0 4.60 744.0 0.0 0
115.00 PCYC1416T115 2.90 0.00 1.95 381.0 3.10 637.0 87.0 213
116.00 PCYC1401T116 0.50 0.00 0.15 302.0 3.20 672.0 0.0 0
117.00 PCYC1401T117 1.50 0.00 0.05 458.0 4.20 933.0 45.0 45
118.00 PCYC1401T118 1.10 0.00 0.05 414.0 2.10 241.0 0.0 0
119.00 PCYC1401T119 2.70 0.00 0.45 431.0 3.10 443.0 2.0 1
120.00 PCYC1401T120 4.90 0.00 0.30 1045.0 3.10 400.0 1.0 1
120.00 PCYC1408T120 5.00 0.00 1.30 788.0 5.00 930.0 1.0 1
120.00 PCYC1416T120 3.80 -0.80 3.40 361.0 4.80 454.0 2.0 67
121.00 PCYC1401T121 5.20 0.00 0.70 917.0 4.60 888.0 67.0 67
122.00 PCYC1401T122 3.40 0.00 1.15 882.0 4.60 632.0 73.0 73
125.00 PCYC1401T125 3.70 0.00 3.00 638.0 5.70 583.0 0.0 0
125.00 PCYC1408T125 4.90 0.00 3.70 451.0 7.10 425.0 0.0 0
125.00 PCYC1416T125 8.80 0.00 5.10 837.0 8.20 823.0 1.0 57
130.00 PCYC1401T130 6.70 0.00 6.10 635.0 8.80 538.0 0.0 0
130.00 PCYC1416T130 10.00 0.00 8.10 715.0 11.10 731.0 3.0 38
135.00 PCYC1401T135 10.60 0.00 10.00 601.0 12.60 197.0 0.0 0
135.00 PCYC1416T135 45.61 33.21 11.50 651.0 14.60 594.0 5.0 14
140.00 PCYC1416T140 38.60 22.20 15.50 648.0 18.40 487.0 5.0 33
145.00 PCYC1416T145 58.82 38.22 20.00 581.0 22.90 526.0 3.0 52
150.00 PCYC1416T150 51.00 25.50 24.60 369.0 27.50 246.0 2.0 133
155.00 PCYC1416T155 41.70 11.60 29.30 395.0 32.20 244.0 7.0 7
160.00 PCYC1416T160 35.00 0.00 34.20 292.0 37.00 60.0 0.0 0
165.00 PCYC1416T165 47.70 8.00 39.20 292.0 41.90 62.0 12.0 12
170.00 PCYC1416T170 53.50 8.70 44.10 139.0 46.90 331.0 14.0 6
175.00 PCYC1416T175 57.60 8.10 49.00 91.0 51.90 331.0 7.0 8
180.00 PCYC1416T180 52.80 -1.80 54.00 91.0 56.90 331.0 1.0 2
185.00 PCYC1416T185 57.00 -2.70 59.20 292.0 61.70 60.0 1.0 13
190.00 PCYC1416T190 66.90 2.40 64.10 332.0 66.80 42.0 2.0 2
195.00 PCYC1416T195 74.30 4.80 69.20 292.0 71.70 96.0 4.0 4
200.00 PCYC1416T200 78.90 4.40 73.70 362.0 76.70 60.0 5.0 5
210.00 PCYC1416T210 84.50 0.00 84.00 70.0 86.80 331.0 0.0 0
220.00 PCYC1416T220 94.70 0.00 94.00 192.0 97.20 81.0 0.0 0
Trading Center