View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Oct 13 | Jan 14 | Jan 15| Call Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 250.00 | PCLN140118C00250000 | 449.80 | 0.00 | 549.70 | 552.90 | 1 | 22 | | 260.00 | PCLN140118C00260000 | 438.00 | 0.00 | 539.70 | 542.90 | 1 | 20 | | 270.00 | PCLN140118C00270000 | 431.90 | 0.00 | 529.20 | 533.40 | 2 | 9 | | 280.00 | PCLN140118C00280000 | 440.40 | 0.00 | 519.30 | 522.90 | 0 | 37 | | 290.00 | PCLN140118C00290000 | 440.30 | 0.00 | 509.70 | 513.40 | 0 | 39 | | 300.00 | PCLN140118C00300000 | 496.40 | 0.00 | 499.90 | 503.10 | 1 | 190 | | 305.00 | PCLN140118C00305000 | 388.50 | 0.00 | 494.80 | 498.40 | 0 | 3 | | 310.00 | PCLN140118C00310000 | 380.60 | 0.00 | 489.90 | 493.00 | 0 | 30 | | 315.00 | PCLN140118C00315000 | 385.90 | 0.00 | 484.80 | 488.40 | 1 | 16 | | 320.00 | PCLN140118C00320000 | 468.40 | 0.00 | 479.70 | 483.10 | 1 | 32 | | 325.00 | PCLN140118C00325000 | 374.40 | 0.00 | 474.80 | 478.20 | 0 | 6 | | 330.00 | PCLN140118C00330000 | 401.10 | 0.00 | 469.70 | 473.10 | 1 | 32 | | 340.00 | PCLN140118C00340000 | 366.70 | 0.00 | 459.80 | 463.00 | 0 | 17 | | 350.00 | PCLN140118C00350000 | 383.00 | 0.00 | 449.90 | 453.00 | 2 | 27 | | 355.00 | PCLN140118C00355000 | 406.90 | 0.00 | 445.00 | 448.10 | 1 | 3 | | 360.00 | PCLN140118C00360000 | 366.30 | 0.00 | 439.90 | 443.10 | 0 | 54 | | 365.00 | PCLN140118C00365000 | 361.40 | 0.00 | 435.00 | 438.20 | 0 | 1 | | 370.00 | PCLN140118C00370000 | 356.60 | 0.00 | 430.30 | 433.50 | 0 | 7 | | 375.00 | PCLN140118C00375000 | 351.80 | 0.00 | 425.00 | 428.70 | 0 | 2 | | 380.00 | PCLN140118C00380000 | 347.00 | 0.00 | 420.20 | 423.80 | 0 | 5 | | 385.00 | PCLN140118C00385000 | 338.00 | 0.00 | 415.40 | 418.40 | 0 | 5 | | 390.00 | PCLN140118C00390000 | 302.70 | 0.00 | 410.40 | 413.30 | 0 | 4 | | 400.00 | PCLN140118C00400000 | 392.50 | 0.00 | 401.00 | 404.10 | 1 | 141 | | 410.00 | PCLN140118C00410000 | 259.10 | 0.00 | 390.70 | 394.30 | 0 | 31 | | 420.00 | PCLN140118C00420000 | 421.40 | 0.00 | 381.10 | 384.20 | 1 | 23 | | 430.00 | PCLN140118C00430000 | 409.50 | 0.00 | 371.60 | 374.90 | 1 | 26 | | 435.00 | PCLN140118C00435000 | 274.50 | 0.00 | 366.70 | 369.80 | 1 | 2 | | 440.00 | PCLN140118C00440000 | 264.50 | 0.00 | 361.90 | 365.00 | 0 | 27 | | 450.00 | PCLN140118C00450000 | 386.90 | 0.00 | 352.30 | 355.30 | 1 | 64 | | 455.00 | PCLN140118C00455000 | 339.10 | 0.00 | 347.00 | 350.70 | 1 | 50 | | 460.00 | PCLN140118C00460000 | 334.30 | 0.00 | 342.20 | 345.40 | 1 | 23 | | 470.00 | PCLN140118C00470000 | 152.80 | 0.00 | 333.00 | 336.10 | 0 | 13 | | 475.00 | PCLN140118C00475000 | 244.70 | 0.00 | 328.30 | 331.40 | 0 | 2 | | 480.00 | PCLN140118C00480000 | 175.60 | 0.00 | 323.50 | 326.60 | 0 | 8 | | 485.00 | PCLN140118C00485000 | 355.90 | 0.00 | 318.80 | 321.80 | 1 | 1 | | 490.00 | PCLN140118C00490000 | 229.30 | 0.00 | 313.70 | 317.10 | 1 | 34 | | 495.00 | PCLN140118C00495000 | 241.40 | 0.00 | 309.00 | 312.40 | 0 | 11 | | 500.00 | PCLN140118C00500000 | 303.00 | 0.00 | 304.40 | 307.70 | 1 | 88 | | 505.00 | PCLN140118C00505000 | 305.91 | 0.00 | 299.80 | 303.00 | 1 | 2 | | 510.00 | PCLN140118C00510000 | 301.50 | 0.00 | 295.20 | 298.30 | 1 | 38 | | 515.00 | PCLN140118C00515000 | 287.80 | 0.00 | 290.60 | 293.60 | 1 | 3 | | 520.00 | PCLN140118C00520000 | 205.20 | 0.00 | 285.90 | 289.00 | 0 | 12 | | 525.00 | PCLN140118C00525000 | 175.34 | 0.00 | 281.20 | 284.40 | 0 | 3 | | 530.00 | PCLN140118C00530000 | 141.20 | 0.00 | 276.50 | 279.80 | 0 | 63 | | 535.00 | PCLN140118C00535000 | 237.50 | 0.00 | 272.10 | 275.20 | 1 | 1 | | 540.00 | PCLN140118C00540000 | 270.50 |  65.60 | 267.30 | 270.90 | 1 | 35 | | 550.00 | PCLN140118C00550000 | 199.20 | 0.00 | 258.40 | 261.70 | 14 | 60 | | 555.00 | PCLN140118C00555000 | 279.30 | 0.00 | 253.90 | 257.20 | 1 | 12 | | 560.00 | PCLN140118C00560000 | 286.30 | 0.00 | 249.00 | 252.50 | 1 | 40 | | 570.00 | PCLN140118C00570000 | 245.00 | 0.00 | 240.50 | 243.70 | 2 | 25 | | 575.00 | PCLN140118C00575000 | 250.00 | 0.00 | 235.90 | 239.20 | 3 | 7 | | 580.00 | PCLN140118C00580000 | 274.50 | 0.00 | 231.50 | 234.70 | 1 | 26 | | 585.00 | PCLN140118C00585000 | 233.00 | 0.00 | 226.90 | 230.30 | 1 | 1 | | 590.00 | PCLN140118C00590000 | 256.50 | 0.00 | 222.60 | 226.10 | 1 | 243 | | 595.00 | PCLN140118C00595000 | 152.10 | 0.00 | 218.40 | 221.80 | 0 | 15 | | 600.00 | PCLN140118C00600000 | 217.65 | 27.95 | 214.40 | 217.50 | 10 | 151 | | 605.00 | PCLN140118C00605000 | 144.50 | 0.00 | 209.90 | 213.30 | 1 | 15 | | 610.00 | PCLN140118C00610000 | 125.60 | 0.00 | 205.70 | 209.00 | 5 | 25 | | 615.00 | PCLN140118C00615000 | 200.60 | 0.00 | 201.80 | 204.70 | 245 | 228 | | 620.00 | PCLN140118C00620000 | 203.33 | 0.00 | 197.40 | 200.70 | 5 | 41 | | 625.00 | PCLN140118C00625000 | 200.00 | 0.00 | 193.60 | 196.70 | 1 | 4 | | 630.00 | PCLN140118C00630000 | 136.13 | 0.00 | 189.70 | 192.70 | 2 | 28 | | 635.00 | PCLN140118C00635000 | 121.25 | 0.00 | 185.40 | 188.90 | 1 | 6 | | 640.00 | PCLN140118C00640000 | 190.20 | 0.00 | 181.70 | 184.70 | 2 | 124 | | 645.00 | PCLN140118C00645000 | 200.80 | 0.00 | 177.60 | 180.70 | 1 | 8 | | 650.00 | PCLN140118C00650000 | 174.00 | 0.00 | 174.30 | 176.70 | 1 | 150 | | 655.00 | PCLN140118C00655000 | 203.20 | 0.00 | 169.60 | 173.00 | 1 | 16 | | 660.00 | PCLN140118C00660000 | 188.80 | 0.00 | 166.10 | 169.20 | 1 | 34 | | 665.00 | PCLN140118C00665000 | 106.00 | 0.00 | 162.10 | 165.40 | 0 | 11 | | 670.00 | PCLN140118C00670000 | 108.00 | 0.00 | 158.90 | 161.50 | 3 | 52 | | 675.00 | PCLN140118C00675000 | 190.00 | 0.00 | 154.70 | 157.90 | 1 | 9 | | 680.00 | PCLN140118C00680000 | 182.00 | 0.00 | 151.20 | 154.10 | 3 | 45 | | 685.00 | PCLN140118C00685000 | 80.00 | 0.00 | 147.40 | 150.40 | 1 | 10 | | 690.00 | PCLN140118C00690000 | 172.00 | 0.00 | 144.00 | 146.90 | 50 | 84 | | 695.00 | PCLN140118C00695000 | 75.50 | 0.00 | 140.30 | 143.60 | 2 | 11 | | 700.00 | PCLN140118C00700000 | 140.12 | 10.82 | 137.80 | 139.80 | 2 | 886 | | 705.00 | PCLN140118C00705000 | 136.63 | 5.37 | 134.30 | 136.40 | 1 | 28 | | 710.00 | PCLN140118C00710000 | 138.46 | 0.00 | 130.70 | 133.10 | 6 | 31 | | 715.00 | PCLN140118C00715000 | 135.09 | 0.00 | 127.40 | 129.70 | 2 | 28 | | 720.00 | PCLN140118C00720000 | 130.00 | 0.00 | 124.30 | 126.40 | 1 | 45 | | 725.00 | PCLN140118C00725000 | 115.45 | 0.00 | 121.00 | 123.10 | 1 | 40 | | 730.00 | PCLN140118C00730000 | 108.82 | 0.00 | 117.90 | 119.70 | 1 | 46 | | 735.00 | PCLN140118C00735000 | 108.20 | 0.00 | 114.70 | 116.50 | 2 | 39 | | 740.00 | PCLN140118C00740000 | 113.10 | 0.00 | 111.50 | 113.80 | 2 | 58 | | 745.00 | PCLN140118C00745000 | 82.75 | 0.00 | 108.60 | 110.40 | 1 | 27 | | 750.00 | PCLN140118C00750000 | 107.85 | 1.73 | 105.60 | 107.20 | 10 | 274 | | 755.00 | PCLN140118C00755000 | 105.89 | 0.00 | 102.60 | 104.30 | 1 | 24 | | 760.00 | PCLN140118C00760000 | 91.66 | 0.00 | 99.80 | 101.40 | 1 | 90 | | 765.00 | PCLN140118C00765000 | 91.00 | 0.00 | 96.90 | 98.80 | 30 | 63 | | 770.00 | PCLN140118C00770000 | 88.30 | 0.00 | 93.30 | 96.00 | 2 | 105 | | 775.00 | PCLN140118C00775000 | 91.84 | 0.00 | 91.50 | 93.40 | 1 | 662 | | 780.00 | PCLN140118C00780000 | 79.90 | 0.00 | 88.80 | 90.20 | 11 | 113 | | 785.00 | PCLN140118C00785000 | 88.00 | 5.30 | 86.10 | 87.70 | 1 | 46 | | 790.00 | PCLN140118C00790000 | 84.00 | 0.00 | 82.70 | 85.20 | 2 | 157 | | 795.00 | PCLN140118C00795000 | 104.20 | 0.00 | 80.70 | 82.50 | 5 | 30 | | 800.00 | PCLN140118C00800000 | 77.90 | 0.00 | 78.50 | 80.00 | 10 | 230 | | 805.00 | PCLN140118C00805000 | 75.00 | 0.00 | 76.00 | 77.50 | 1 | 35 | | 810.00 | PCLN140118C00810000 | 74.80 | 0.00 | 73.60 | 75.10 | 1 | 95 | | 815.00 | PCLN140118C00815000 | 73.20 | 0.00 | 71.60 | 72.90 | 3 | 21 | | 820.00 | PCLN140118C00820000 | 68.20 | 2.38 | 69.20 | 70.50 | 2 | 129 | | 825.00 | PCLN140118C00825000 | 63.74 | 0.00 | 67.10 | 68.20 | 2 | 79 | | 830.00 | PCLN140118C00830000 | 61.56 | 0.00 | 65.00 | 66.10 | 3 | 48 | | 835.00 | PCLN140118C00835000 | 63.10 | 0.00 | 62.60 | 64.00 | 3 | 22 | | 840.00 | PCLN140118C00840000 | 57.93 | 0.00 | 60.70 | 61.90 | 2 | 43 | | 845.00 | PCLN140118C00845000 | 56.03 | 0.00 | 58.50 | 59.70 | 3 | 10 | | 850.00 | PCLN140118C00850000 | 56.83 | 2.38 | 56.50 | 57.80 | 1 | 186 | | 855.00 | PCLN140118C00855000 | 55.36 | 0.00 | 54.60 | 55.90 | 9 | 19 | | 860.00 | PCLN140118C00860000 | 53.07 | 0.00 | 52.70 | 54.00 | 11 | 156 | | 865.00 | PCLN140118C00865000 | 50.44 | 0.68 | 50.80 | 52.30 | 1 | 27 | | 870.00 | PCLN140118C00870000 | 48.98 | 7.37 | 49.10 | 50.40 | 1 | 92 | | 875.00 | PCLN140118C00875000 | 47.20 | 1.21 | 47.40 | 48.70 | 1 | 115 | | 880.00 | PCLN140118C00880000 | 46.70 | 0.14 | 45.70 | 46.90 | 3 | 118 | | 885.00 | PCLN140118C00885000 | 60.00 | 0.00 | 43.80 | 45.50 | 1 | 24 | | 890.00 | PCLN140118C00890000 | 47.10 | 0.00 | 42.30 | 44.10 | 1 | 40 | | 895.00 | PCLN140118C00895000 | 37.62 | 0.00 | 40.70 | 42.70 | 1 | 28 | | 900.00 | PCLN140118C00900000 | 40.50 | 0.00 | 39.50 | 40.50 | 12 | 282 | | 905.00 | PCLN140118C00905000 | 40.00 | 0.00 | 37.70 | 39.70 | 7 | 71 | | 910.00 | PCLN140118C00910000 | 51.00 | 0.00 | 36.40 | 38.30 | 1 | 87 | | 915.00 | PCLN140118C00915000 | 48.60 | 0.00 | 34.80 | 36.40 | 1 | 6 | | 920.00 | PCLN140118C00920000 | 35.20 | 0.00 | 33.70 | 35.00 | 2 | 134 | | 925.00 | PCLN140118C00925000 | 42.27 | 0.00 | 32.30 | 34.20 | 1 | 25 | | 930.00 | PCLN140118C00930000 | 29.10 | 0.00 | 31.20 | 32.30 | 2 | 72 | | 935.00 | PCLN140118C00935000 | 13.17 | 0.00 | 29.70 | 31.80 | 3 | 4 | | 940.00 | PCLN140118C00940000 | 33.10 | 0.00 | 28.60 | 30.60 | 3 | 37 | | 945.00 | PCLN140118C00945000 | 38.98 | 0.00 | 27.50 | 29.40 | 1 | 5 | | 950.00 | PCLN140118C00950000 | 24.35 | 0.00 | 26.50 | 27.70 | 2 | 159 | | 955.00 | PCLN140118C00955000 | 33.00 | 0.00 | 25.30 | 27.30 | 2 | 22 | | 960.00 | PCLN140118C00960000 | 22.90 | 0.00 | 23.30 | 25.40 | 3 | 48 | | 965.00 | PCLN140118C00965000 | 23.70 | 0.00 | 23.40 | 25.30 | 4 | 106 | | 970.00 | PCLN140118C00970000 | 25.60 | 0.00 | 22.40 | 24.30 | 1 | 95 | | 975.00 | PCLN140118C00975000 | 19.65 | 0.00 | 21.60 | 22.80 | 2 | 8 | | 980.00 | PCLN140118C00980000 | 20.30 | 0.00 | 20.60 | 21.70 | 1 | 74 | | 985.00 | PCLN140118C00985000 | 13.30 | 0.00 | 19.70 | 20.80 | 3 | 5 | | 990.00 | PCLN140118C00990000 | 19.43 | 9.43 | 18.90 | 20.10 | 10 | 69 | | 995.00 | PCLN140118C00995000 | 12.10 | 0.00 | 18.00 | 19.10 | 3 | 6 | | 1,000.00 | PCLN140118C01000000 | 17.88 | 2.18 | 17.40 | 18.40 | 11 | 205 | | 1,010.00 | PCLN140118C01010000 | 23.50 | 0.00 | 15.70 | 16.80 | 3 | 195 | | 1,020.00 | PCLN140118C01020000 | 20.50 | 0.00 | 14.30 | 15.70 | 20 | 98 | | 1,030.00 | PCLN140118C01030000 | 14.50 | 0.00 | 12.30 | 14.20 | 2 | 33 | | 1,040.00 | PCLN140118C01040000 | 18.09 | 0.00 | 12.00 | 13.00 | 10 | 26 | | 1,045.00 | PCLN140118C01045000 | 17.10 | 0.00 | 11.40 | 12.90 | 2 | 2 | | 1,050.00 | PCLN140118C01050000 | 9.90 | 0.00 | 11.10 | 11.90 | 11 | 62 | | 1,060.00 | PCLN140118C01060000 | 12.20 | 0.00 | 9.90 | 10.80 | 1 | 44 | | 1,070.00 | PCLN140118C01070000 | 9.60 | 0.60 | 9.00 | 9.90 | 10 | 29 | | 1,080.00 | PCLN140118C01080000 | 10.20 | 0.00 | 8.10 | 9.10 | 1 | 143 | | 1,090.00 | PCLN140118C01090000 | 11.40 | 0.00 | 6.50 | 9.40 | 4 | 22 | | 1,100.00 | PCLN140118C01100000 | 7.30 | 0.00 | 5.80 | 8.80 | 16 | 169 | | 1,110.00 | PCLN140118C01110000 | 2.50 | 0.00 | 5.60 | 8.10 | 0 | 167 | | 1,120.00 | PCLN140118C01120000 | 9.70 | 0.00 | 5.10 | 7.50 | 1 | 137 | | 1,130.00 | PCLN140118C01130000 | 8.50 | 0.00 | 4.70 | 6.90 | 4 | 36 | | 1,140.00 | PCLN140118C01140000 | 7.00 | 0.00 | 4.00 | 6.80 | 2 | 36 | | 1,150.00 | PCLN140118C01150000 | 5.45 | 0.00 | 4.00 | 5.90 | 1 | 22 | | 1,160.00 | PCLN140118C01160000 | 4.00 | 0.00 | 3.70 | 5.60 | 6 | 337 | | 1,190.00 | PCLN140118C01190000 | 5.08 | 0.00 | 2.55 | 4.30 | 1 | 1 | | 1,200.00 | PCLN140118C01200000 | 4.50 | 0.00 | 1.25 | 3.90 | 12 | 12 | | 1,250.00 | PCLN140118C01250000 | 1.50 | 0.00 | 0.60 | 3.20 | 1 | 1 |
|
| Put Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 250.00 | PCLN140118P00250000 | 0.30 | 0.00 | 0.05 | 1.70 | 2 | 524 | | 260.00 | PCLN140118P00260000 | 0.05 | 0.00 | 0.05 | 1.70 | 2 | 73 | | 270.00 | PCLN140118P00270000 | 0.15 | 0.00 | N/A | 1.75 | 1 | 94 | | 280.00 | PCLN140118P00280000 | 1.16 | 0.00 | N/A | 1.85 | 2 | 150 | | 290.00 | PCLN140118P00290000 | 0.43 | 0.00 | 0.05 | 1.70 | 0 | 191 | | 300.00 | PCLN140118P00300000 | 0.30 | 0.00 | 0.25 | 0.80 | 1 | 630 | | 305.00 | PCLN140118P00305000 | 0.20 | 0.00 | 0.05 | 1.80 | 1 | 3 | | 310.00 | PCLN140118P00310000 | 0.25 | 0.00 | 0.05 | 1.85 | 1 | 319 | | 315.00 | PCLN140118P00315000 | 1.05 | 0.00 | 0.05 | 2.05 | 0 | 49 | | 320.00 | PCLN140118P00320000 | 0.30 | 0.00 | 0.05 | 1.85 | 1 | 63 | | 325.00 | PCLN140118P00325000 | 0.75 | 0.00 | 0.15 | 1.95 | 11 | 165 | | 330.00 | PCLN140118P00330000 | 0.30 | 0.00 | 0.05 | 2.05 | 1 | 119 | | 335.00 | PCLN140118P00335000 | 1.30 | 0.00 | 0.05 | 1.95 | 1 | 4 | | 340.00 | PCLN140118P00340000 | 0.50 | 0.00 | 0.05 | 2.00 | 5 | 46 | | 345.00 | PCLN140118P00345000 | 0.40 | 0.00 | 0.05 | 2.05 | 2 | 16 | | 350.00 | PCLN140118P00350000 | 0.40 | 0.00 | 0.05 | 2.10 | 2 | 147 | | 355.00 | PCLN140118P00355000 | 0.45 | 0.00 | 0.05 | 1.95 | 1 | 23 | | 360.00 | PCLN140118P00360000 | 0.65 | 0.00 | 0.05 | 2.10 | 1 | 83 | | 365.00 | PCLN140118P00365000 | 0.75 | 0.00 | 0.05 | 2.20 | 3 | 15 | | 370.00 | PCLN140118P00370000 | 1.20 | 0.00 | 0.20 | 2.40 | 1 | 533 | | 375.00 | PCLN140118P00375000 | 0.65 | 0.00 | 0.05 | 2.20 | 1 | 65 | | 380.00 | PCLN140118P00380000 | 1.00 | 0.00 | 0.65 | 1.70 | 4 | 167 | | 385.00 | PCLN140118P00385000 | 0.74 | 0.00 | 0.05 | 2.20 | 2 | 15 | | 390.00 | PCLN140118P00390000 | 0.81 | 0.00 | 0.10 | 2.35 | 2 | 68 | | 395.00 | PCLN140118P00395000 | 2.40 | 0.00 | 0.05 | 2.40 | 10 | 47 | | 400.00 | PCLN140118P00400000 | 1.50 | 0.00 | 0.80 | 2.80 | 1 | 373 | | 405.00 | PCLN140118P00405000 | 1.52 | 0.00 | 0.15 | 2.90 | 1 | 42 | | 410.00 | PCLN140118P00410000 | 1.56 | 0.00 | 0.80 | 3.10 | 10 | 102 | | 415.00 | PCLN140118P00415000 | 1.35 | 0.00 | 0.40 | 3.00 | 2 | 36 | | 420.00 | PCLN140118P00420000 | 1.90 | 0.40 | 0.55 | 1.80 | 5 | 359 | | 425.00 | PCLN140118P00425000 | 3.60 | 0.00 | 0.30 | 3.30 | 7 | 59 | | 430.00 | PCLN140118P00430000 | 1.66 | 0.00 | 1.60 | 2.20 | 1 | 170 | | 435.00 | PCLN140118P00435000 | 1.70 | 0.00 | 0.65 | 3.80 | 1 | 34 | | 440.00 | PCLN140118P00440000 | 2.10 | 0.00 | 1.00 | 2.50 | 2 | 674 | | 445.00 | PCLN140118P00445000 | 2.00 | 0.00 | 1.00 | 4.10 | 1 | 40 | | 450.00 | PCLN140118P00450000 | 2.80 | 0.00 | 1.50 | 3.10 | 4 | 476 | | 455.00 | PCLN140118P00455000 | 6.70 | 0.00 | 1.35 | 3.30 | 1 | 8 | | 460.00 | PCLN140118P00460000 | 9.00 | 0.00 | 1.50 | 3.50 | 2 | 131 | | 465.00 | PCLN140118P00465000 | 3.00 | 0.00 | 2.00 | 3.60 | 3 | 26 | | 470.00 | PCLN140118P00470000 | 2.75 | 0.00 | 1.85 | 3.90 | 1 | 117 | | 475.00 | PCLN140118P00475000 | 2.90 | 0.00 | 2.05 | 4.00 | 1 | 19 | | 480.00 | PCLN140118P00480000 | 2.80 | 0.00 | 2.20 | 5.00 | 1 | 217 | | 485.00 | PCLN140118P00485000 | 3.70 | 0.00 | 2.55 | 4.50 | 3 | 66 | | 490.00 | PCLN140118P00490000 | 4.95 | 0.00 | 2.75 | 5.90 | 1 | 299 | | 495.00 | PCLN140118P00495000 | 3.70 | 0.00 | 2.90 | 5.90 | 5 | 25 | | 500.00 | PCLN140118P00500000 | 5.20 | 0.40 | 3.20 | 5.80 | 1 | 279 | | 505.00 | PCLN140118P00505000 | 9.30 | 0.00 | 3.40 | 6.00 | 6 | 120 | | 510.00 | PCLN140118P00510000 | 5.21 | 0.29 | 4.20 | 6.00 | 2 | 75 | | 515.00 | PCLN140118P00515000 | 4.49 | 0.00 | 4.10 | 6.40 | 1 | 38 | | 520.00 | PCLN140118P00520000 | 6.00 | 0.00 | 4.70 | 6.80 | 2 | 207 | | 525.00 | PCLN140118P00525000 | 7.50 | 0.00 | 4.80 | 7.10 | 2 | 41 | | 530.00 | PCLN140118P00530000 | 7.00 | 0.00 | 5.20 | 7.60 | 7 | 97 | | 535.00 | PCLN140118P00535000 | 16.80 | 0.00 | 5.60 | 8.20 | 2 | 23 | | 540.00 | PCLN140118P00540000 | 8.58 | 0.00 | 6.00 | 8.50 | 1 | 69 | | 545.00 | PCLN140118P00545000 | 8.08 | 0.00 | 6.40 | 8.90 | 1 | 9 | | 550.00 | PCLN140118P00550000 | 6.70 | 0.00 | 6.90 | 9.00 | 1 | 201 | | 555.00 | PCLN140118P00555000 | 7.20 | 0.00 | 7.30 | 9.90 | 1 | 24 | | 560.00 | PCLN140118P00560000 | 7.00 | 0.00 | 7.80 | 10.20 | 5 | 62 | | 565.00 | PCLN140118P00565000 | 9.20 | 0.00 | 8.30 | 10.90 | 2 | 12 | | 570.00 | PCLN140118P00570000 | 10.60 | 0.00 | 8.90 | 11.40 | 1 | 41 | | 575.00 | PCLN140118P00575000 | 11.30 | 0.00 | 9.50 | 11.90 | 1 | 27 | | 580.00 | PCLN140118P00580000 | 12.40 | 0.00 | 10.40 | 12.60 | 4 | 162 | | 585.00 | PCLN140118P00585000 | 12.41 | 0.00 | 10.70 | 13.90 | 1 | 27 | | 590.00 | PCLN140118P00590000 | 13.00 | 0.00 | 11.70 | 13.60 | 1 | 146 | | 595.00 | PCLN140118P00595000 | 10.00 | 0.00 | 13.20 | 14.20 | 9 | 28 | | 600.00 | PCLN140118P00600000 | 14.00 | 0.00 | 14.10 | 14.90 | 4 | 194 | | 605.00 | PCLN140118P00605000 | 15.95 | 0.00 | 15.00 | 15.80 | 2 | 52 | | 610.00 | PCLN140118P00610000 | 18.00 | 0.00 | 15.60 | 16.60 | 1 | 79 | | 615.00 | PCLN140118P00615000 | 17.26 | 0.00 | 15.40 | 17.50 | 1 | 18 | | 620.00 | PCLN140118P00620000 | 18.90 | 0.00 | 17.10 | 18.30 | 1 | 87 | | 625.00 | PCLN140118P00625000 | 19.00 | 0.00 | 18.10 | 19.40 | 3 | 38 | | 630.00 | PCLN140118P00630000 | 19.60 | 0.20 | 19.00 | 20.00 | 2 | 171 | | 635.00 | PCLN140118P00635000 | 15.81 | 0.00 | 19.10 | 21.10 | 1 | 18 | | 640.00 | PCLN140118P00640000 | 21.80 | 0.00 | 21.10 | 22.20 | 2 | 153 | | 645.00 | PCLN140118P00645000 | 21.00 | 0.00 | 21.90 | 23.20 | 1 | 24 | | 650.00 | PCLN140118P00650000 | 23.64 | 0.66 | 23.20 | 24.10 | 1 | 365 | | 655.00 | PCLN140118P00655000 | 20.74 | 0.00 | 24.10 | 25.50 | 12 | 45 | | 660.00 | PCLN140118P00660000 | 24.27 | 0.00 | 24.50 | 26.60 | 2 | 105 | | 665.00 | PCLN140118P00665000 | 53.60 | 0.00 | 26.60 | 28.00 | 1 | 31 | | 670.00 | PCLN140118P00670000 | 22.92 | 0.00 | 27.80 | 29.10 | 1 | 46 | | 675.00 | PCLN140118P00675000 | 31.30 | 0.00 | 28.00 | 30.30 | 4 | 32 | | 680.00 | PCLN140118P00680000 | 32.00 | 0.00 | 29.90 | 31.60 | 32 | 288 | | 685.00 | PCLN140118P00685000 | 23.60 | 0.00 | 31.20 | 33.00 | 4 | 27 | | 690.00 | PCLN140118P00690000 | 25.65 | 0.00 | 32.00 | 34.40 | 1 | 64 | | 695.00 | PCLN140118P00695000 | 32.60 | 0.00 | 33.50 | 35.90 | 5 | 42 | | 700.00 | PCLN140118P00700000 | 36.30 | 4.20 | 35.90 | 37.20 | 1 | 302 | | 705.00 | PCLN140118P00705000 | 38.12 | 0.00 | 37.40 | 39.00 | 1 | 38 | | 710.00 | PCLN140118P00710000 | 39.54 | 0.00 | 39.10 | 40.50 | 5 | 38 | | 715.00 | PCLN140118P00715000 | 41.30 | 0.19 | 40.80 | 42.00 | 2 | 48 | | 720.00 | PCLN140118P00720000 | 43.00 | 0.15 | 42.40 | 43.70 | 3 | 35 | | 725.00 | PCLN140118P00725000 | 44.69 | 0.00 | 44.00 | 45.60 | 3 | 25 | | 730.00 | PCLN140118P00730000 | 47.80 | 0.00 | 45.50 | 47.40 | 8 | 66 | | 735.00 | PCLN140118P00735000 | 48.12 | 0.00 | 47.80 | 49.00 | 5 | 19 | | 740.00 | PCLN140118P00740000 | 49.88 | 0.00 | 49.60 | 51.00 | 4 | 111 | | 745.00 | PCLN140118P00745000 | 51.88 | 0.00 | 51.20 | 53.60 | 10 | 22 | | 750.00 | PCLN140118P00750000 | 53.67 | 0.00 | 53.50 | 54.90 | 3 | 190 | | 755.00 | PCLN140118P00755000 | 58.00 | 0.30 | 55.50 | 56.90 | 1 | 25 | | 760.00 | PCLN140118P00760000 | 60.05 | 3.45 | 57.70 | 59.00 | 3 | 30 | | 765.00 | PCLN140118P00765000 | 60.00 | 3.05 | 59.80 | 61.20 | 2 | 17 | | 770.00 | PCLN140118P00770000 | 67.10 | 0.00 | 61.80 | 63.40 | 1 | 163 | | 775.00 | PCLN140118P00775000 | 67.40 | 0.77 | 63.60 | 65.80 | 7 | 32 | | 780.00 | PCLN140118P00780000 | 67.94 | 5.49 | 66.40 | 67.90 | 1 | 55 | | 785.00 | PCLN140118P00785000 | 73.32 | 0.00 | 68.80 | 70.20 | 1 | 13 | | 790.00 | PCLN140118P00790000 | 61.60 | 0.00 | 71.10 | 73.60 | 2 | 34 | | 795.00 | PCLN140118P00795000 | 58.00 | 0.00 | 73.50 | 75.70 | 4 | 19 | | 800.00 | PCLN140118P00800000 | 77.00 | 1.53 | 76.30 | 77.40 | 11 | 61 | | 805.00 | PCLN140118P00805000 | 80.30 | 15.30 | 78.40 | 80.60 | 1 | 6 | | 810.00 | PCLN140118P00810000 | 76.00 | 0.00 | 80.80 | 82.90 | 3 | 23 | | 815.00 | PCLN140118P00815000 | 73.89 | 0.00 | 84.20 | 86.00 | 9 | 11 | | 820.00 | PCLN140118P00820000 | 79.40 | 0.00 | 86.80 | 88.00 | 1 | 59 | | 825.00 | PCLN140118P00825000 | 91.00 | 0.00 | 89.70 | 90.80 | 1 | 14 | | 830.00 | PCLN140118P00830000 | 80.20 | 0.00 | 92.50 | 93.70 | 1 | 15 | | 835.00 | PCLN140118P00835000 | 103.68 | 0.00 | 95.10 | 96.50 | 2 | 17 | | 840.00 | PCLN140118P00840000 | 97.60 | 0.00 | 98.20 | 100.00 | 1 | 30 | | 845.00 | PCLN140118P00845000 | 120.70 | 0.00 | 101.10 | 102.40 | 13 | 29 | | 850.00 | PCLN140118P00850000 | 86.98 | 0.00 | 103.60 | 106.20 | 2 | 36 | | 855.00 | PCLN140118P00855000 | 110.40 | 0.00 | 106.40 | 109.30 | 1 | 20 | | 860.00 | PCLN140118P00860000 | 90.90 | 0.00 | 109.90 | 112.40 | 17 | 27 | | 865.00 | PCLN140118P00865000 | 95.10 | 0.00 | 112.70 | 115.50 | 5 | 12 | | 870.00 | PCLN140118P00870000 | 113.60 | 0.00 | 116.00 | 118.70 | 4 | 21 | | 875.00 | PCLN140118P00875000 | 121.20 | 10.15 | 119.70 | 121.30 | 1 | 7 | | 880.00 | PCLN140118P00880000 | 100.50 | 0.00 | 122.40 | 125.20 | 1 | 36 | | 885.00 | PCLN140118P00885000 | 109.80 | 0.00 | 126.10 | 128.50 | 1 | 136 | | 890.00 | PCLN140118P00890000 | 125.40 | 0.00 | 129.00 | 131.90 | 1 | 51 | | 895.00 | PCLN140118P00895000 | 243.80 | 0.00 | 132.70 | 135.50 | 0 | 27 | | 900.00 | PCLN140118P00900000 | 139.00 | 25.59 | 136.60 | 138.10 | 10 | 41 | | 905.00 | PCLN140118P00905000 | 138.90 | 0.00 | 139.70 | 142.00 | 3 | 30 | | 910.00 | PCLN140118P00910000 | 142.03 | 0.00 | 143.50 | 146.00 | 1 | 28 | | 915.00 | PCLN140118P00915000 | 145.61 | 0.00 | 147.10 | 149.50 | 1 | 33 | | 920.00 | PCLN140118P00920000 | 143.90 | 0.00 | 150.50 | 153.10 | 1 | 23 | | 925.00 | PCLN140118P00925000 | 180.20 | 0.00 | 154.20 | 156.90 | 1 | 18 | | 930.00 | PCLN140118P00930000 | 224.50 | 0.00 | 157.90 | 160.70 | 0 | 37 | | 935.00 | PCLN140118P00935000 | 160.10 | 0.00 | 161.80 | 164.40 | 1 | 10 | | 940.00 | PCLN140118P00940000 | 163.20 | 0.00 | 165.50 | 168.20 | 1 | 20 | | 945.00 | PCLN140118P00945000 | 165.00 | 0.00 | 169.20 | 172.10 | 3 | 26 | | 950.00 | PCLN140118P00950000 | 147.04 | 0.00 | 173.10 | 176.00 | 1 | 50 | | 955.00 | PCLN140118P00955000 | 172.50 | 0.00 | 177.00 | 179.90 | 8 | 17 | | 960.00 | PCLN140118P00960000 | 265.50 | 0.00 | 181.10 | 184.00 | 0 | 8 | | 965.00 | PCLN140118P00965000 | 183.55 | 0.00 | 185.10 | 187.90 | 1 | 23 | | 970.00 | PCLN140118P00970000 | 247.00 | 0.00 | 189.20 | 192.10 | 3 | 49 | | 975.00 | PCLN140118P00975000 | 373.60 | 0.00 | 193.10 | 196.20 | 0 | 10 | | 980.00 | PCLN140118P00980000 | 351.00 | 0.00 | 197.20 | 200.20 | 0 | 29 | | 990.00 | PCLN140118P00990000 | 384.20 | 0.00 | 205.40 | 208.40 | 0 | 30 | | 1,000.00 | PCLN140118P01000000 | 271.50 | 0.00 | 213.80 | 216.80 | 2 | 37 | | 1,010.00 | PCLN140118P01010000 | 416.00 | 0.00 | 222.40 | 225.80 | 0 | 29 | | 1,015.00 | PCLN140118P01015000 | 239.90 | 0.00 | 226.80 | 229.70 | 1 | 1 | | 1,020.00 | PCLN140118P01020000 | 334.10 | 0.00 | 231.10 | 234.30 | 0 | 32 | | 1,030.00 | PCLN140118P01030000 | 408.60 | 0.00 | 239.60 | 243.00 | 0 | 42 | | 1,040.00 | PCLN140118P01040000 | 437.20 | 0.00 | 248.50 | 251.90 | 0 | 34 | | 1,050.00 | PCLN140118P01050000 | 259.80 | 32.30 | 257.40 | 260.80 | 1 | 23 | | 1,060.00 | PCLN140118P01060000 | 348.80 | 0.00 | 266.50 | 269.60 | 8 | 51 | | 1,070.00 | PCLN140118P01070000 | 251.80 | 0.00 | 275.30 | 278.70 | 1 | 16 | | 1,080.00 | PCLN140118P01080000 | 374.00 | 0.00 | 284.40 | 287.90 | 3 | 7 | | 1,090.00 | PCLN140118P01090000 | 370.27 | 0.00 | 293.50 | 297.50 | 4 | 51 | | 1,100.00 | PCLN140118P01100000 | 369.00 | 0.00 | 302.80 | 306.70 | 1 | 11 | | 1,110.00 | PCLN140118P01110000 | 314.50 | 104.50 | 312.60 | 316.10 | 1 | 29 | | 1,120.00 | PCLN140118P01120000 | 476.30 | 0.00 | 321.60 | 325.50 | 0 | 19 | | 1,130.00 | PCLN140118P01130000 | 394.80 | 0.00 | 331.50 | 334.90 | 0 | 16 | | 1,140.00 | PCLN140118P01140000 | 513.20 | 0.00 | 340.50 | 344.10 | 0 | 52 | | 1,150.00 | PCLN140118P01150000 | 463.08 | 0.00 | 350.90 | 353.80 | 0 | 27 | | 1,160.00 | PCLN140118P01160000 | 361.60 | 0.00 | 360.10 | 363.50 | 2 | 20 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|