View by Expiration: May 13 | Jun 13 | Jul 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 | N/A | N/A | 1 | 22 | | 260.00 | PCLN140118C00260000 | 438.00 | 0.00 | N/A | N/A | 1 | 20 | | 270.00 | PCLN140118C00270000 | 431.90 | 0.00 | N/A | N/A | 2 | 9 | | 280.00 | PCLN140118C00280000 | 440.40 | 0.00 | N/A | N/A | 0 | 37 | | 290.00 | PCLN140118C00290000 | 440.30 | 0.00 | N/A | N/A | 0 | 39 | | 300.00 | PCLN140118C00300000 | 496.40 | 0.00 | N/A | N/A | 1 | 190 | | 305.00 | PCLN140118C00305000 | 388.50 | 0.00 | N/A | N/A | 0 | 3 | | 310.00 | PCLN140118C00310000 | 380.60 | 0.00 | N/A | N/A | 0 | 30 | | 315.00 | PCLN140118C00315000 | 385.90 | 0.00 | N/A | N/A | 1 | 16 | | 320.00 | PCLN140118C00320000 | 468.40 | 0.00 | N/A | N/A | 1 | 32 | | 325.00 | PCLN140118C00325000 | 374.40 | 0.00 | N/A | N/A | 0 | 6 | | 330.00 | PCLN140118C00330000 | 401.10 | 0.00 | N/A | N/A | 1 | 32 | | 340.00 | PCLN140118C00340000 | 366.70 | 0.00 | N/A | N/A | 0 | 17 | | 350.00 | PCLN140118C00350000 | 383.00 | 0.00 | N/A | N/A | 2 | 27 | | 355.00 | PCLN140118C00355000 | 406.90 | 0.00 | N/A | N/A | 1 | 3 | | 360.00 | PCLN140118C00360000 | 366.30 | 0.00 | N/A | N/A | 0 | 54 | | 365.00 | PCLN140118C00365000 | 361.40 | 0.00 | N/A | N/A | 0 | 1 | | 370.00 | PCLN140118C00370000 | 356.60 | 0.00 | N/A | N/A | 0 | 7 | | 375.00 | PCLN140118C00375000 | 351.80 | 0.00 | N/A | N/A | 0 | 2 | | 380.00 | PCLN140118C00380000 | 347.00 | 0.00 | N/A | N/A | 0 | 5 | | 385.00 | PCLN140118C00385000 | 338.00 | 0.00 | N/A | N/A | 0 | 5 | | 390.00 | PCLN140118C00390000 | 302.70 | 0.00 | N/A | N/A | 0 | 4 | | 400.00 | PCLN140118C00400000 | 392.50 | 0.00 | N/A | N/A | 1 | 141 | | 410.00 | PCLN140118C00410000 | 259.10 | 0.00 | N/A | N/A | 0 | 31 | | 420.00 | PCLN140118C00420000 | 388.20 | 0.00 | N/A | N/A | 1 | 23 | | 430.00 | PCLN140118C00430000 | 281.10 | 0.00 | N/A | N/A | 0 | 25 | | 435.00 | PCLN140118C00435000 | 274.50 | 0.00 | N/A | N/A | 1 | 2 | | 440.00 | PCLN140118C00440000 | 264.50 | 0.00 | N/A | N/A | 0 | 27 | | 450.00 | PCLN140118C00450000 | 386.90 |  46.10 | N/A | N/A | 1 | 64 | | 455.00 | PCLN140118C00455000 | 339.10 | 0.00 | N/A | N/A | 1 | 50 | | 460.00 | PCLN140118C00460000 | 334.30 | 0.00 | N/A | N/A | 1 | 23 | | 470.00 | PCLN140118C00470000 | 152.80 | 0.00 | N/A | N/A | 0 | 13 | | 475.00 | PCLN140118C00475000 | 244.70 | 0.00 | N/A | N/A | 0 | 2 | | 480.00 | PCLN140118C00480000 | 175.60 | 0.00 | N/A | N/A | 0 | 8 | | 490.00 | PCLN140118C00490000 | 229.30 | 0.00 | N/A | N/A | 1 | 34 | | 495.00 | PCLN140118C00495000 | 241.40 | 0.00 | N/A | N/A | 0 | 11 | | 500.00 | PCLN140118C00500000 | 343.60 | 32.70 | N/A | N/A | 1 | 87 | | 505.00 | PCLN140118C00505000 | 305.91 | 0.00 | N/A | N/A | 1 | 2 | | 510.00 | PCLN140118C00510000 | 301.50 | 0.00 | N/A | N/A | 1 | 38 | | 515.00 | PCLN140118C00515000 | 287.80 | 0.00 | N/A | N/A | 1 | 3 | | 520.00 | PCLN140118C00520000 | 205.20 | 0.00 | N/A | N/A | 0 | 12 | | 525.00 | PCLN140118C00525000 | 175.34 | 0.00 | N/A | N/A | 0 | 3 | | 530.00 | PCLN140118C00530000 | 141.20 | 0.00 | N/A | N/A | 0 | 63 | | 535.00 | PCLN140118C00535000 | 237.50 | 0.00 | N/A | N/A | 1 | 1 | | 540.00 | PCLN140118C00540000 | 204.90 | 0.00 | N/A | N/A | 8 | 35 | | 550.00 | PCLN140118C00550000 | 199.20 | 0.00 | N/A | N/A | 14 | 60 | | 555.00 | PCLN140118C00555000 | 279.30 | 104.30 | N/A | N/A | 1 | 12 | | 560.00 | PCLN140118C00560000 | 167.00 | 0.00 | N/A | N/A | 0 | 40 | | 570.00 | PCLN140118C00570000 | 245.00 | 0.00 | N/A | N/A | 2 | 25 | | 575.00 | PCLN140118C00575000 | 273.90 | 86.40 | N/A | N/A | 1 | 7 | | 580.00 | PCLN140118C00580000 | 195.40 | 0.00 | N/A | N/A | 1 | 25 | | 585.00 | PCLN140118C00585000 | 233.00 | 0.00 | N/A | N/A | 1 | 1 | | 590.00 | PCLN140118C00590000 | 160.88 | 0.00 | N/A | N/A | 0 | 244 | | 595.00 | PCLN140118C00595000 | 152.10 | 0.00 | N/A | N/A | 0 | 15 | | 600.00 | PCLN140118C00600000 | 183.00 | 0.00 | N/A | N/A | 1 | 151 | | 605.00 | PCLN140118C00605000 | 144.50 | 0.00 | N/A | N/A | 1 | 15 | | 610.00 | PCLN140118C00610000 | 125.60 | 0.00 | N/A | N/A | 5 | 25 | | 615.00 | PCLN140118C00615000 | 117.88 | 0.00 | N/A | N/A | 0 | 255 | | 620.00 | PCLN140118C00620000 | 203.33 | 0.00 | N/A | N/A | 5 | 41 | | 625.00 | PCLN140118C00625000 | 230.17 | 117.88 | N/A | N/A | 1 | 3 | | 630.00 | PCLN140118C00630000 | 136.13 | 0.00 | N/A | N/A | 2 | 28 | | 635.00 | PCLN140118C00635000 | 121.25 | 0.00 | N/A | N/A | 1 | 6 | | 640.00 | PCLN140118C00640000 | 190.20 | 0.00 | N/A | N/A | 2 | 124 | | 645.00 | PCLN140118C00645000 | 200.80 | 83.61 | N/A | N/A | 1 | 8 | | 650.00 | PCLN140118C00650000 | 205.00 | 25.40 | N/A | N/A | 1 | 150 | | 655.00 | PCLN140118C00655000 | 112.00 | 0.00 | N/A | N/A | 0 | 15 | | 660.00 | PCLN140118C00660000 | 188.80 | 69.60 | N/A | N/A | 1 | 34 | | 665.00 | PCLN140118C00665000 | 106.00 | 0.00 | N/A | N/A | 0 | 11 | | 670.00 | PCLN140118C00670000 | 108.00 | 0.00 | N/A | N/A | 3 | 52 | | 675.00 | PCLN140118C00675000 | 159.39 | 0.00 | N/A | N/A | 1 | 10 | | 680.00 | PCLN140118C00680000 | 154.74 | 0.00 | N/A | N/A | 3 | 46 | | 685.00 | PCLN140118C00685000 | 80.00 | 0.00 | N/A | N/A | 1 | 10 | | 690.00 | PCLN140118C00690000 | 172.00 | 35.15 | N/A | N/A | 50 | 84 | | 695.00 | PCLN140118C00695000 | 75.50 | 0.00 | N/A | N/A | 2 | 11 | | 700.00 | PCLN140118C00700000 | 160.00 | 18.79 | N/A | N/A | 3 | 892 | | 705.00 | PCLN140118C00705000 | 142.00 | 0.00 | N/A | N/A | 2 | 28 | | 710.00 | PCLN140118C00710000 | 138.46 | 0.00 | N/A | N/A | 6 | 31 | | 715.00 | PCLN140118C00715000 | 135.09 | 0.00 | N/A | N/A | 2 | 28 | | 720.00 | PCLN140118C00720000 | 130.00 | 0.00 | N/A | N/A | 1 | 45 | | 725.00 | PCLN140118C00725000 | 115.45 | 0.00 | N/A | N/A | 1 | 40 | | 730.00 | PCLN140118C00730000 | 121.61 | 0.00 | N/A | N/A | 1 | 47 | | 735.00 | PCLN140118C00735000 | 108.20 | 0.00 | N/A | N/A | 2 | 39 | | 740.00 | PCLN140118C00740000 | 113.10 | 0.00 | N/A | N/A | 2 | 58 | | 745.00 | PCLN140118C00745000 | 82.75 | 0.00 | N/A | N/A | 1 | 27 | | 750.00 | PCLN140118C00750000 | 133.00 | 18.97 | N/A | N/A | 53 | 274 | | 755.00 | PCLN140118C00755000 | 105.89 | 0.00 | N/A | N/A | 1 | 24 | | 760.00 | PCLN140118C00760000 | 124.00 | 21.83 | N/A | N/A | 1 | 91 | | 765.00 | PCLN140118C00765000 | 91.00 | 0.00 | N/A | N/A | 30 | 63 | | 770.00 | PCLN140118C00770000 | 120.30 | 25.12 | N/A | N/A | 1 | 107 | | 775.00 | PCLN140118C00775000 | 70.22 | 0.00 | N/A | N/A | 2 | 662 | | 780.00 | PCLN140118C00780000 | 112.90 | 19.86 | N/A | N/A | 1 | 113 | | 785.00 | PCLN140118C00785000 | 93.30 | 0.00 | N/A | N/A | 1 | 46 | | 790.00 | PCLN140118C00790000 | 108.10 | 23.10 | N/A | N/A | 101 | 159 | | 795.00 | PCLN140118C00795000 | 82.97 | 0.00 | N/A | N/A | 7 | 30 | | 800.00 | PCLN140118C00800000 | 102.20 | 17.90 | N/A | N/A | 62 | 217 | | 805.00 | PCLN140118C00805000 | 99.20 | 20.45 | N/A | N/A | 20 | 32 | | 810.00 | PCLN140118C00810000 | 94.54 | 12.54 | N/A | N/A | 3 | 95 | | 815.00 | PCLN140118C00815000 | 94.70 | 15.40 | N/A | N/A | 1 | 19 | | 820.00 | PCLN140118C00820000 | 90.79 | 16.07 | N/A | N/A | 5 | 130 | | 825.00 | PCLN140118C00825000 | 89.00 | 18.95 | N/A | N/A | 4 | 79 | | 830.00 | PCLN140118C00830000 | 82.52 | 12.82 | N/A | N/A | 5 | 50 | | 835.00 | PCLN140118C00835000 | 79.80 | 14.11 | N/A | N/A | 3 | 22 | | 840.00 | PCLN140118C00840000 | 81.86 | 16.56 | N/A | N/A | 23 | 47 | | 845.00 | PCLN140118C00845000 | 77.00 | 16.80 | N/A | N/A | 2 | 12 | | 850.00 | PCLN140118C00850000 | 76.90 | 18.30 | N/A | N/A | 117 | 186 | | 855.00 | PCLN140118C00855000 | 74.00 | 36.40 | N/A | N/A | 6 | 19 | | 860.00 | PCLN140118C00860000 | 68.60 | 14.10 | N/A | N/A | 3 | 156 | | 865.00 | PCLN140118C00865000 | 69.35 | 47.95 | N/A | N/A | 9 | 22 | | 870.00 | PCLN140118C00870000 | 65.98 | 15.14 | N/A | N/A | 6 | 90 | | 875.00 | PCLN140118C00875000 | 64.10 | 14.20 | N/A | N/A | 6 | 113 | | 880.00 | PCLN140118C00880000 | 60.90 | 11.20 | N/A | N/A | 43 | 116 | | 885.00 | PCLN140118C00885000 | 59.00 | 18.70 | N/A | N/A | 3 | 24 | | 890.00 | PCLN140118C00890000 | 58.44 | 14.43 | N/A | N/A | 1 | 41 | | 895.00 | PCLN140118C00895000 | 37.62 | 0.00 | N/A | N/A | 1 | 28 | | 900.00 | PCLN140118C00900000 | 55.60 | 10.90 | N/A | N/A | 45 | 288 | | 905.00 | PCLN140118C00905000 | 50.50 | 7.67 | N/A | N/A | 1 | 64 | | 910.00 | PCLN140118C00910000 | 50.10 | 11.00 | N/A | N/A | 4 | 86 | | 915.00 | PCLN140118C00915000 | 48.60 | 35.70 | N/A | N/A | 1 | 6 | | 920.00 | PCLN140118C00920000 | 48.10 | 10.90 | N/A | N/A | 109 | 135 | | 925.00 | PCLN140118C00925000 | 42.27 | 7.67 | N/A | N/A | 1 | 25 | | 930.00 | PCLN140118C00930000 | 32.63 | 0.00 | N/A | N/A | 2 | 72 | | 935.00 | PCLN140118C00935000 | 13.17 | 0.00 | N/A | N/A | 3 | 4 | | 940.00 | PCLN140118C00940000 | 41.20 | 10.80 | N/A | N/A | 2 | 40 | | 945.00 | PCLN140118C00945000 | 38.98 | 10.78 | N/A | N/A | 1 | 5 | | 950.00 | PCLN140118C00950000 | 38.80 | 10.78 | N/A | N/A | 12 | 158 | | 955.00 | PCLN140118C00955000 | 37.30 | 10.10 | N/A | N/A | 2 | 24 | | 960.00 | PCLN140118C00960000 | 15.50 | 0.00 | N/A | N/A | 5 | 51 | | 965.00 | PCLN140118C00965000 | 26.35 | 0.00 | N/A | N/A | 29 | 106 | | 970.00 | PCLN140118C00970000 | 25.60 | 0.00 | N/A | N/A | 1 | 95 | | 975.00 | PCLN140118C00975000 | 8.00 | 0.00 | N/A | N/A | 2 | 7 | | 980.00 | PCLN140118C00980000 | 31.00 | 19.80 | N/A | N/A | 10 | 75 | | 985.00 | PCLN140118C00985000 | 13.30 | 0.00 | N/A | N/A | 3 | 5 | | 990.00 | PCLN140118C00990000 | 10.00 | 0.00 | N/A | N/A | 0 | 69 | | 995.00 | PCLN140118C00995000 | 12.10 | 0.00 | N/A | N/A | 3 | 6 | | 1,000.00 | PCLN140118C01000000 | 25.90 | 7.38 | N/A | N/A | 17 | 196 | | 1,010.00 | PCLN140118C01010000 | 23.50 | 11.50 | N/A | N/A | 3 | 195 | | 1,020.00 | PCLN140118C01020000 | 20.80 | 10.10 | N/A | N/A | 15 | 101 | | 1,030.00 | PCLN140118C01030000 | 14.50 | 0.00 | N/A | N/A | 2 | 33 | | 1,040.00 | PCLN140118C01040000 | 17.60 | 11.20 | N/A | N/A | 10 | 26 | | 1,045.00 | PCLN140118C01045000 | 17.10 | 0.00 | N/A | N/A | 2 | 2 | | 1,050.00 | PCLN140118C01050000 | 16.79 | 4.19 | N/A | N/A | 11 | 71 | | 1,060.00 | PCLN140118C01060000 | 4.70 | 0.00 | N/A | N/A | 0 | 44 | | 1,070.00 | PCLN140118C01070000 | 14.10 | 4.17 | N/A | N/A | 20 | 29 | | 1,080.00 | PCLN140118C01080000 | 6.80 | 0.00 | N/A | N/A | 2 | 143 | | 1,090.00 | PCLN140118C01090000 | 11.80 | 3.55 | N/A | N/A | 4 | 18 | | 1,100.00 | PCLN140118C01100000 | 11.00 | 3.50 | N/A | N/A | 4 | 169 | | 1,110.00 | PCLN140118C01110000 | 2.50 | 0.00 | N/A | N/A | 0 | 167 | | 1,120.00 | PCLN140118C01120000 | 2.00 | 0.00 | N/A | N/A | 0 | 136 | | 1,130.00 | PCLN140118C01130000 | 8.50 | 6.00 | N/A | N/A | 4 | 36 | | 1,140.00 | PCLN140118C01140000 | 7.09 | 1.89 | N/A | N/A | 1 | 36 | | 1,150.00 | PCLN140118C01150000 | 6.70 | 2.30 | N/A | N/A | 1 | 21 | | 1,160.00 | PCLN140118C01160000 | 6.20 | 1.83 | N/A | N/A | 8 | 338 |
|
| Put Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 250.00 | PCLN140118P00250000 | 0.05 | 0.00 | N/A | N/A | 6 | 523 | | 260.00 | PCLN140118P00260000 | 0.05 | 0.00 | N/A | N/A | 2 | 73 | | 270.00 | PCLN140118P00270000 | 0.85 | 0.00 | N/A | N/A | 0 | 95 | | 280.00 | PCLN140118P00280000 | 1.16 | 0.00 | N/A | N/A | 2 | 150 | | 290.00 | PCLN140118P00290000 | 0.43 | 0.00 | N/A | N/A | 0 | 191 | | 300.00 | PCLN140118P00300000 | 0.30 | 0.00 | N/A | N/A | 2 | 630 | | 305.00 | PCLN140118P00305000 | 1.10 | 0.00 | N/A | N/A | 0 | 2 | | 310.00 | PCLN140118P00310000 | 0.25 | 0.00 | N/A | N/A | 1 | 319 | | 315.00 | PCLN140118P00315000 | 1.05 | 0.00 | N/A | N/A | 0 | 49 | | 320.00 | PCLN140118P00320000 | 0.30 | 0.00 | N/A | N/A | 1 | 63 | | 325.00 | PCLN140118P00325000 | 0.75 | 0.00 | N/A | N/A | 11 | 165 | | 330.00 | PCLN140118P00330000 | 0.30 | 0.00 | N/A | N/A | 1 | 119 | | 335.00 | PCLN140118P00335000 | 1.30 | 0.00 | N/A | N/A | 1 | 4 | | 340.00 | PCLN140118P00340000 | 0.50 | 0.00 | N/A | N/A | 5 | 46 | | 345.00 | PCLN140118P00345000 | 2.40 | 0.00 | N/A | N/A | 0 | 14 | | 350.00 | PCLN140118P00350000 | 0.50 | 0.00 | N/A | N/A | 1 | 157 | | 355.00 | PCLN140118P00355000 | 0.45 | 0.00 | N/A | N/A | 1 | 23 | | 360.00 | PCLN140118P00360000 | 0.70 | 0.00 | N/A | N/A | 1 | 82 | | 365.00 | PCLN140118P00365000 | 0.70 | 0.00 | N/A | N/A | 1 | 17 | | 370.00 | PCLN140118P00370000 | 1.20 | 0.00 | N/A | N/A | 1 | 533 | | 375.00 | PCLN140118P00375000 | 0.80 | 0.15 | N/A | N/A | 2 | 65 | | 380.00 | PCLN140118P00380000 | 0.70 | 0.00 | N/A | N/A | 1 | 168 | | 385.00 | PCLN140118P00385000 | 0.75 | 0.00 | N/A | N/A | 1 | 16 | | 390.00 | PCLN140118P00390000 | 1.05 | 0.00 | N/A | N/A | 9 | 69 | | 395.00 | PCLN140118P00395000 | 2.40 | 0.00 | N/A | N/A | 10 | 47 | | 400.00 | PCLN140118P00400000 | 1.10 | 0.00 | N/A | N/A | 5 | 372 | | 405.00 | PCLN140118P00405000 | 1.52 | 1.48 | N/A | N/A | 1 | 42 | | 410.00 | PCLN140118P00410000 | 1.15 | 0.00 | N/A | N/A | 1 | 107 | | 415.00 | PCLN140118P00415000 | 1.35 | 0.00 | N/A | N/A | 2 | 36 | | 420.00 | PCLN140118P00420000 | 1.50 | 0.00 | N/A | N/A | 2 | 359 | | 425.00 | PCLN140118P00425000 | 3.60 | 0.00 | N/A | N/A | 7 | 59 | | 430.00 | PCLN140118P00430000 | 1.66 | 0.00 | N/A | N/A | 1 | 170 | | 435.00 | PCLN140118P00435000 | 1.70 | 0.00 | N/A | N/A | 1 | 34 | | 440.00 | PCLN140118P00440000 | 2.10 | 0.00 | N/A | N/A | 2 | 674 | | 445.00 | PCLN140118P00445000 | 2.00 | 0.00 | N/A | N/A | 1 | 40 | | 450.00 | PCLN140118P00450000 | 2.07 | 0.53 | N/A | N/A | 2 | 476 | | 455.00 | PCLN140118P00455000 | 6.70 | 0.00 | N/A | N/A | 1 | 8 | | 460.00 | PCLN140118P00460000 | 9.00 | 0.00 | N/A | N/A | 2 | 131 | | 465.00 | PCLN140118P00465000 | 5.30 | 0.00 | N/A | N/A | 2 | 23 | | 470.00 | PCLN140118P00470000 | 2.75 | 0.55 | N/A | N/A | 1 | 117 | | 475.00 | PCLN140118P00475000 | 9.70 | 0.00 | N/A | N/A | 0 | 18 | | 480.00 | PCLN140118P00480000 | 2.00 | 1.30 | N/A | N/A | 10 | 217 | | 485.00 | PCLN140118P00485000 | 3.70 | 0.00 | N/A | N/A | 3 | 66 | | 490.00 | PCLN140118P00490000 | 10.90 | 0.00 | N/A | N/A | 3 | 298 | | 495.00 | PCLN140118P00495000 | 4.00 | 0.00 | N/A | N/A | 3 | 27 | | 500.00 | PCLN140118P00500000 | 3.30 | 0.80 | N/A | N/A | 14 | 264 | | 505.00 | PCLN140118P00505000 | 9.30 | 0.00 | N/A | N/A | 6 | 120 | | 510.00 | PCLN140118P00510000 | 5.50 | 0.00 | N/A | N/A | 25 | 75 | | 515.00 | PCLN140118P00515000 | 5.50 | 0.00 | N/A | N/A | 1 | 38 | | 520.00 | PCLN140118P00520000 | 6.10 | 0.00 | N/A | N/A | 2 | 207 | | 525.00 | PCLN140118P00525000 | 7.50 | 0.00 | N/A | N/A | 2 | 41 | | 530.00 | PCLN140118P00530000 | 7.00 | 0.00 | N/A | N/A | 7 | 97 | | 535.00 | PCLN140118P00535000 | 16.80 | 0.00 | N/A | N/A | 2 | 23 | | 540.00 | PCLN140118P00540000 | 7.49 | 0.00 | N/A | N/A | 9 | 68 | | 545.00 | PCLN140118P00545000 | 8.08 | 0.00 | N/A | N/A | 1 | 9 | | 550.00 | PCLN140118P00550000 | 6.70 | 2.10 | N/A | N/A | 1 | 201 | | 555.00 | PCLN140118P00555000 | 9.32 | 0.00 | N/A | N/A | 2 | 23 | | 560.00 | PCLN140118P00560000 | 7.00 | 2.45 | N/A | N/A | 5 | 62 | | 565.00 | PCLN140118P00565000 | 9.61 | 0.00 | N/A | N/A | 4 | 10 | | 570.00 | PCLN140118P00570000 | 10.60 | 0.00 | N/A | N/A | 1 | 41 | | 575.00 | PCLN140118P00575000 | 11.50 | 0.00 | N/A | N/A | 1 | 27 | | 580.00 | PCLN140118P00580000 | 9.20 | 2.14 | N/A | N/A | 5 | 160 | | 585.00 | PCLN140118P00585000 | 11.70 | 0.00 | N/A | N/A | 1 | 26 | | 590.00 | PCLN140118P00590000 | 12.80 | 0.00 | N/A | N/A | 2 | 145 | | 595.00 | PCLN140118P00595000 | 10.00 | 3.50 | N/A | N/A | 9 | 28 | | 600.00 | PCLN140118P00600000 | 11.00 | 3.00 | N/A | N/A | 5 | 201 | | 605.00 | PCLN140118P00605000 | 14.30 | 0.00 | N/A | N/A | 5 | 49 | | 610.00 | PCLN140118P00610000 | 13.10 | 2.40 | N/A | N/A | 2 | 84 | | 615.00 | PCLN140118P00615000 | 17.26 | 0.00 | N/A | N/A | 1 | 18 | | 620.00 | PCLN140118P00620000 | 13.60 | 3.19 | N/A | N/A | 2 | 71 | | 625.00 | PCLN140118P00625000 | 19.00 | 0.00 | N/A | N/A | 1 | 35 | | 630.00 | PCLN140118P00630000 | 14.30 | 4.41 | N/A | N/A | 30 | 173 | | 635.00 | PCLN140118P00635000 | 17.00 | 2.90 | N/A | N/A | 3 | 18 | | 640.00 | PCLN140118P00640000 | 21.80 | 0.00 | N/A | N/A | 2 | 153 | | 645.00 | PCLN140118P00645000 | 21.00 | 0.00 | N/A | N/A | 1 | 24 | | 650.00 | PCLN140118P00650000 | 17.80 | 4.20 | N/A | N/A | 9 | 340 | | 655.00 | PCLN140118P00655000 | 24.00 | 0.00 | N/A | N/A | 1 | 33 | | 660.00 | PCLN140118P00660000 | 21.10 | 3.00 | N/A | N/A | 7 | 105 | | 665.00 | PCLN140118P00665000 | 53.60 | 0.00 | N/A | N/A | 1 | 31 | | 670.00 | PCLN140118P00670000 | 22.92 | 11.78 | N/A | N/A | 1 | 46 | | 675.00 | PCLN140118P00675000 | 21.70 | 6.00 | N/A | N/A | 8 | 33 | | 680.00 | PCLN140118P00680000 | 25.00 | 3.63 | N/A | N/A | 108 | 264 | | 685.00 | PCLN140118P00685000 | 26.18 | 14.82 | N/A | N/A | 1 | 27 | | 690.00 | PCLN140118P00690000 | 38.00 | 0.00 | N/A | N/A | 23 | 64 | | 695.00 | PCLN140118P00695000 | 32.60 | 0.00 | N/A | N/A | 5 | 42 | | 700.00 | PCLN140118P00700000 | 27.80 | 8.00 | N/A | N/A | 33 | 307 | | 705.00 | PCLN140118P00705000 | 32.11 | 3.81 | N/A | N/A | 1 | 37 | | 710.00 | PCLN140118P00710000 | 41.50 | 0.00 | N/A | N/A | 2 | 33 | | 715.00 | PCLN140118P00715000 | 39.40 | 0.00 | N/A | N/A | 3 | 47 | | 720.00 | PCLN140118P00720000 | 33.46 | 9.51 | N/A | N/A | 1 | 33 | | 725.00 | PCLN140118P00725000 | 34.67 | 9.28 | N/A | N/A | 7 | 20 | | 730.00 | PCLN140118P00730000 | 36.39 | 9.26 | N/A | N/A | 2 | 67 | | 735.00 | PCLN140118P00735000 | 40.57 | 6.89 | N/A | N/A | 1 | 17 | | 740.00 | PCLN140118P00740000 | 40.50 | 8.84 | N/A | N/A | 3 | 106 | | 745.00 | PCLN140118P00745000 | 40.00 | 10.60 | N/A | N/A | 5 | 19 | | 750.00 | PCLN140118P00750000 | 42.20 | 8.00 | N/A | N/A | 177 | 177 | | 755.00 | PCLN140118P00755000 | 43.90 | 10.11 | N/A | N/A | 3 | 26 | | 760.00 | PCLN140118P00760000 | 45.00 | 16.00 | N/A | N/A | 1 | 22 | | 765.00 | PCLN140118P00765000 | 71.70 | 0.00 | N/A | N/A | 1 | 16 | | 770.00 | PCLN140118P00770000 | 48.50 | 13.67 | N/A | N/A | 101 | 163 | | 775.00 | PCLN140118P00775000 | 51.65 | 13.45 | N/A | N/A | 1 | 34 | | 780.00 | PCLN140118P00780000 | 52.70 | 14.70 | N/A | N/A | 4 | 63 | | 785.00 | PCLN140118P00785000 | 70.00 | 0.00 | N/A | N/A | 1 | 14 | | 790.00 | PCLN140118P00790000 | 60.00 | 7.40 | N/A | N/A | 2 | 35 | | 795.00 | PCLN140118P00795000 | 58.00 | 11.20 | N/A | N/A | 6 | 16 | | 800.00 | PCLN140118P00800000 | 63.20 | 8.90 | N/A | N/A | 2 | 50 | | 805.00 | PCLN140118P00805000 | 65.00 | 13.30 | N/A | N/A | 2 | 8 | | 810.00 | PCLN140118P00810000 | 68.85 | 9.89 | N/A | N/A | 16 | 20 | | 815.00 | PCLN140118P00815000 | 88.30 | 0.00 | N/A | N/A | 1 | 6 | | 820.00 | PCLN140118P00820000 | 70.50 | 14.50 | N/A | N/A | 33 | 60 | | 825.00 | PCLN140118P00825000 | 105.50 | 0.00 | N/A | N/A | 1 | 13 | | 830.00 | PCLN140118P00830000 | 77.00 | 31.86 | N/A | N/A | 1 | 15 | | 835.00 | PCLN140118P00835000 | 75.71 | 13.99 | N/A | N/A | 7 | 26 | | 840.00 | PCLN140118P00840000 | 80.05 | 14.95 | N/A | N/A | 1 | 30 | | 845.00 | PCLN140118P00845000 | 120.70 | 0.00 | N/A | N/A | 13 | 29 | | 850.00 | PCLN140118P00850000 | 87.10 | 20.70 | N/A | N/A | 4 | 34 | | 855.00 | PCLN140118P00855000 | 126.77 | 0.00 | N/A | N/A | 1 | 19 | | 860.00 | PCLN140118P00860000 | 90.90 | 168.10 | N/A | N/A | 17 | 27 | | 865.00 | PCLN140118P00865000 | 93.80 | 39.99 | N/A | N/A | 6 | 17 | | 870.00 | PCLN140118P00870000 | 96.53 | 45.17 | N/A | N/A | 1 | 17 | | 875.00 | PCLN140118P00875000 | 224.00 | 0.00 | N/A | N/A | 0 | 7 | | 880.00 | PCLN140118P00880000 | 100.50 | 20.60 | N/A | N/A | 1 | 36 | | 885.00 | PCLN140118P00885000 | 132.80 | 0.00 | N/A | N/A | 2 | 135 | | 890.00 | PCLN140118P00890000 | 125.40 | 0.00 | N/A | N/A | 1 | 51 | | 895.00 | PCLN140118P00895000 | 243.80 | 0.00 | N/A | N/A | 0 | 27 | | 900.00 | PCLN140118P00900000 | 113.41 | 18.69 | N/A | N/A | 3 | 41 | | 905.00 | PCLN140118P00905000 | 138.90 | 0.00 | N/A | N/A | 3 | 30 | | 910.00 | PCLN140118P00910000 | 142.03 | 0.00 | N/A | N/A | 1 | 28 | | 915.00 | PCLN140118P00915000 | 145.61 | 0.00 | N/A | N/A | 1 | 33 | | 920.00 | PCLN140118P00920000 | 143.90 | 0.00 | N/A | N/A | 1 | 23 | | 925.00 | PCLN140118P00925000 | 180.20 | 0.00 | N/A | N/A | 1 | 18 | | 930.00 | PCLN140118P00930000 | 224.50 | 0.00 | N/A | N/A | 0 | 37 | | 935.00 | PCLN140118P00935000 | 160.10 | 0.00 | N/A | N/A | 1 | 10 | | 940.00 | PCLN140118P00940000 | 163.20 | 0.00 | N/A | N/A | 1 | 20 | | 945.00 | PCLN140118P00945000 | 167.00 | 0.00 | N/A | N/A | 1 | 24 | | 950.00 | PCLN140118P00950000 | 147.04 | 111.96 | N/A | N/A | 1 | 50 | | 955.00 | PCLN140118P00955000 | 157.30 | 17.50 | N/A | N/A | 2 | 10 | | 960.00 | PCLN140118P00960000 | 265.50 | 0.00 | N/A | N/A | 0 | 8 | | 965.00 | PCLN140118P00965000 | 183.55 | 0.00 | N/A | N/A | 1 | 23 | | 970.00 | PCLN140118P00970000 | 247.00 | 0.00 | N/A | N/A | 3 | 49 | | 975.00 | PCLN140118P00975000 | 373.60 | 0.00 | N/A | N/A | 0 | 10 | | 980.00 | PCLN140118P00980000 | 351.00 | 0.00 | N/A | N/A | 0 | 29 | | 990.00 | PCLN140118P00990000 | 384.20 | 0.00 | N/A | N/A | 0 | 30 | | 1,000.00 | PCLN140118P01000000 | 271.50 | 0.00 | N/A | N/A | 2 | 37 | | 1,010.00 | PCLN140118P01010000 | 416.00 | 0.00 | N/A | N/A | 0 | 29 | | 1,020.00 | PCLN140118P01020000 | 334.10 | 0.00 | N/A | N/A | 0 | 32 | | 1,030.00 | PCLN140118P01030000 | 408.60 | 0.00 | N/A | N/A | 0 | 42 | | 1,040.00 | PCLN140118P01040000 | 437.20 | 0.00 | N/A | N/A | 0 | 34 | | 1,050.00 | PCLN140118P01050000 | 330.00 | 0.00 | N/A | N/A | 3 | 17 | | 1,060.00 | PCLN140118P01060000 | 348.80 | 0.00 | N/A | N/A | 8 | 51 | | 1,070.00 | PCLN140118P01070000 | 251.80 | 186.90 | N/A | N/A | 1 | 16 | | 1,080.00 | PCLN140118P01080000 | 374.00 | 0.00 | N/A | N/A | 3 | 7 | | 1,090.00 | PCLN140118P01090000 | 370.27 | 0.00 | N/A | N/A | 4 | 51 | | 1,100.00 | PCLN140118P01100000 | 369.00 | 0.00 | N/A | N/A | 1 | 11 | | 1,110.00 | PCLN140118P01110000 | 419.00 | 0.00 | N/A | N/A | 0 | 29 | | 1,120.00 | PCLN140118P01120000 | 476.30 | 0.00 | N/A | N/A | 0 | 19 | | 1,130.00 | PCLN140118P01130000 | 394.80 | 0.00 | N/A | N/A | 0 | 16 | | 1,140.00 | PCLN140118P01140000 | 513.20 | 0.00 | N/A | N/A | 0 | 52 | | 1,150.00 | PCLN140118P01150000 | 463.08 | 0.00 | N/A | N/A | 0 | 27 | | 1,160.00 | PCLN140118P01160000 | 361.60 | 0.00 | N/A | N/A | 2 | 20 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|