Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCLN Feb 20 2010 115.00 101.60 — — 101.60 101.60 89.10 91.60 2 2
PCLN Feb 20 2010 120.00 87.60 -7.20 -7.59 87.60 87.60 84.10 86.60 5 1
PCLN Feb 20 2010 125.00 — — — — — 79.40 81.60 — —
PCLN Feb 20 2010 130.00 73.80 -3.90 -5.02 73.80 73.80 74.10 76.60 4 12
PCLN Feb 20 2010 135.00 72.80 -9.00 -11.00 72.80 72.80 69.10 71.60 5 3
PCLN Feb 20 2010 140.00 65.50 -3.00 -4.38 65.50 65.50 64.10 66.70 10 16
PCLN Feb 20 2010 145.00 59.90 -3.10 -4.92 59.90 59.80 59.40 61.70 20 35
PCLN Feb 20 2010 150.00 54.00 5.80 12.03 54.00 54.00 55.20 56.50 1 19
PCLN Feb 20 2010 155.00 49.80 9.10 22.36 49.80 49.80 50.00 51.50 30 34
PCLN Feb 20 2010 160.00 49.90 0.30 0.60 49.90 49.90 45.20 46.60 3 24
PCLN Feb 20 2010 165.00 33.80 -10.40 -23.53 36.80 33.80 40.30 41.80 22 93
PCLN Feb 20 2010 170.00 32.10 5.90 22.52 32.10 32.10 35.80 36.90 4 108
PCLN Feb 20 2010 175.00 31.40 2.80 9.79 31.40 31.40 31.30 31.90 5 100
PCLN Feb 20 2010 180.00 24.04 3.45 16.76 24.90 23.60 26.90 27.60 15 106
PCLN Feb 20 2010 185.00 20.06 3.07 18.07 20.11 20.06 22.70 23.30 12 35
PCLN Feb 20 2010 190.00 18.60 2.21 13.48 18.60 18.50 18.90 19.40 4 144
PCLN Feb 20 2010 195.00 15.30 2.10 15.91 15.59 15.30 15.40 15.80 5 322
PCLN Feb 20 2010 200.00 12.50 2.80 28.87 13.00 11.10 12.20 12.60 320 1,398
PCLN Feb 20 2010 210.00 7.47 1.87 33.39 7.70 6.50 7.20 7.40 298 2,140
PCLN Feb 20 2010 220.00 3.70 1.00 37.04 4.10 3.20 3.60 4.00 366 2,403
PCLN Feb 20 2010 230.00 1.80 0.50 38.46 2.00 1.60 1.65 1.85 186 1,763
PCLN Feb 20 2010 240.00 0.74 0.11 17.46 0.90 0.65 0.65 0.80 114 2,764
PCLN Feb 20 2010 250.00 0.31 0.01 3.33 0.33 0.26 0.30 0.40 68 1,167
PCLN Feb 20 2010 260.00 0.15 0.10 200.00 0.15 0.15 0.05 0.15 1 582
PCLN Feb 20 2010 270.00 0.08 0.01 14.29 0.08 0.05 0.05 0.15 13 319
PCLN Feb 20 2010 280.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.10 3 206
PCLN Feb 20 2010 290.00 0.05 -0.08 -61.54 0.05 0.05 0.05 0.05 10 82
PCLN Feb 20 2010 300.00 0.15 0.10 200.00 0.15 0.15 0.05 0.15 2 83
PCLN Feb 20 2010 310.00 0.11 -0.15 -57.69 0.11 0.11 0.05 0.15 10 17
PCLN Feb 20 2010 330.00 0.06 — — 0.06 0.06 — 0.10 — 16
PCLN Feb 20 2010 340.00 0.03 — — 0.03 0.03 — 0.15 — 30
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCLN Feb 20 2010 115.00 0.09 -0.01 -10.00 0.09 0.05 0.05 0.15 4 120
PCLN Feb 20 2010 120.00 0.08 0.02 33.33 0.08 0.08 0.05 0.10 2 82
PCLN Feb 20 2010 125.00 0.16 -0.01 -5.88 0.16 0.16 0.05 0.15 10 29
PCLN Feb 20 2010 130.00 — — — — — 0.05 0.10 — —
PCLN Feb 20 2010 135.00 0.10 0.04 66.67 0.10 0.10 0.05 0.10 3 39
PCLN Feb 20 2010 140.00 0.25 0.10 66.67 0.25 0.15 0.05 0.10 139 278
PCLN Feb 20 2010 145.00 0.20 0.05 33.33 0.20 0.20 0.05 0.15 69 117
PCLN Feb 20 2010 150.00 0.30 0.15 100.00 0.30 0.30 0.05 0.15 10 298
PCLN Feb 20 2010 155.00 0.18 -0.22 -55.00 0.18 0.18 0.10 0.20 5 623
PCLN Feb 20 2010 160.00 0.26 -0.32 -55.17 0.34 0.26 0.20 0.35 17 952
PCLN Feb 20 2010 165.00 0.45 -0.41 -47.67 0.54 0.40 0.40 0.45 50 1,147
PCLN Feb 20 2010 170.00 0.60 -0.63 -51.22 1.05 0.60 0.60 0.75 232 1,796
PCLN Feb 20 2010 175.00 1.10 -0.71 -39.23 1.35 1.07 1.00 1.20 161 2,172
PCLN Feb 20 2010 180.00 1.65 -0.85 -34.00 2.10 1.65 1.60 1.75 264 1,563
PCLN Feb 20 2010 185.00 2.70 -0.96 -26.23 3.03 2.45 2.40 2.60 98 1,244
PCLN Feb 20 2010 190.00 3.50 -1.53 -30.42 4.34 3.50 3.50 3.80 207 1,358
PCLN Feb 20 2010 195.00 5.10 -1.60 -23.88 5.75 4.95 5.00 5.20 76 1,837
PCLN Feb 20 2010 200.00 6.90 -2.30 -25.00 7.79 6.60 6.90 7.10 300 1,939
PCLN Feb 20 2010 210.00 11.90 -1.95 -14.08 12.90 11.50 11.60 12.00 25 1,107
PCLN Feb 20 2010 220.00 18.10 -3.40 -15.81 19.72 17.80 18.20 18.60 100 836
PCLN Feb 20 2010 230.00 26.70 -2.65 -9.03 26.70 26.70 26.00 26.50 5 542
PCLN Feb 20 2010 240.00 42.10 9.40 28.75 42.10 40.20 34.40 35.50 6 236
PCLN Feb 20 2010 250.00 46.30 2.10 4.75 46.30 43.80 44.00 45.30 48 85
PCLN Feb 20 2010 260.00 65.50 12.10 22.66 65.50 65.50 53.70 55.20 2 37
PCLN Feb 20 2010 270.00 66.70 1.00 1.52 66.70 66.70 63.50 65.90 2 3
PCLN Feb 20 2010 280.00 75.80 4.30 6.01 75.80 75.80 73.40 75.90 6 13
PCLN Feb 20 2010 290.00 77.30 7.10 10.11 77.40 77.30 83.40 85.90 12 —
PCLN Feb 20 2010 300.00 105.30 14.00 15.33 105.30 105.30 93.40 95.60 1 —
PCLN Feb 20 2010 310.00 85.40 -5.80 -6.36 85.40 85.40 103.40 105.60 5 —
PCLN Feb 20 2010 330.00 113.60 — — 113.60 113.60 123.40 125.60 — —
PCLN Feb 20 2010 340.00 — — — — — 133.40 135.90 — —
Return to Top