Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-06)Premium Content

Phillips 66 (PSX)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 150306C00055000 C 03/06/15 55.0 21.40 23.30
PSX 150306C00056000 C 03/06/15 56.0 20.50 22.30
PSX 150306C00057000 C 03/06/15 57.0 19.40 21.10
PSX 150306C00058000 C 03/06/15 58.0 18.50 20.10
PSX 150306C00058500 C 03/06/15 58.5 18.00 19.60
PSX 150306C00059000 C 03/06/15 59.0 17.30 19.10
PSX 150306C00059500 C 03/06/15 59.5 17.00 18.60
PSX 150306C00060000 C 03/06/15 60.0 16.30 18.10
PSX 150306C00060500 C 03/06/15 60.5 15.90 17.60
PSX 150306C00061000 C 03/06/15 61.0 15.50 17.10
PSX 150306C00061500 C 03/06/15 61.5 15.00 16.60
PSX 150306C00062000 C 03/06/15 62.0 14.50 16.10
PSX 150306C00062500 C 03/06/15 62.5 14.00 15.60
PSX 150306C00063000 C 03/06/15 63.0 13.50 15.10
PSX 150306C00063500 C 03/06/15 63.5 13.00 14.60
PSX 150306C00064000 C 03/06/15 64.0 12.50 14.10
PSX 150306C00064500 C 03/06/15 64.5 12.00 13.60
PSX 150306C00065000 C 03/06/15 65.0 11.50 13.10
PSX 150306C00065500 C 03/06/15 65.5 11.00 12.60
PSX 150306C00066000 C 03/06/15 66.0 10.50 12.10
PSX 150306C00066500 C 03/06/15 66.5 10.10 11.70
PSX 150306C00067000 C 03/06/15 67.0 9.60 10.80
PSX 150306C00067500 C 03/06/15 67.5 8.90 10.30
PSX 150306C00068000 C 03/06/15 68.0 8.70 9.80
PSX 150306C00068500 C 03/06/15 68.5 8.20 9.50
PSX 150306C00069000 C 03/06/15 69.0 7.70 9.00
PSX 150306C00069500 C 03/06/15 69.5 7.20 8.50
PSX 150306C00070000 C 03/06/15 70.0 6.70 8.00
PSX 150306C00070500 C 03/06/15 70.5 6.20 7.50
PSX 150306C00071000 C 03/06/15 71.0 5.70 7.10
PSX 150306C00071500 C 03/06/15 71.5 5.10 6.60
PSX 150306C00072000 C 03/06/15 72.0 4.50 6.10
PSX 150306C00072500 C 03/06/15 72.5 4.20 5.60
PSX 150306C00073000 C 03/06/15 73.0 3.70 5.10
PSX 150306C00073500 C 03/06/15 73.5 3.20 4.60
PSX 150306C00074000 C 03/06/15 74.0 2.75 4.10
PSX 150306C00074500 C 03/06/15 74.5 2.30 3.50
PSX 150306C00075000 C 03/06/15 75.0 1.80 2.95
PSX 150306C00075500 C 03/06/15 75.5 1.35 2.70
PSX 150306C00076000 C 03/06/15 76.0 0.95 2.05
PSX 150306C00076500 C 03/06/15 76.5 0.60 1.70
PSX 150306C00077000 C 03/06/15 77.0 0.35 1.20
PSX 150306C00077500 C 03/06/15 77.5 0.15 1.05
PSX 150306C00078000 C 03/06/15 78.0 0.05 0.60
PSX 150306C00078500 C 03/06/15 78.5 0.00 0.70
PSX 150306C00079000 C 03/06/15 79.0 0.00 0.20
PSX 150306C00079500 C 03/06/15 79.5 0.00 0.25
PSX 150306C00080000 C 03/06/15 80.0 0.00 0.15
PSX 150306C00080500 C 03/06/15 80.5 0.00 0.25
PSX 150306C00081000 C 03/06/15 81.0 0.00 0.20
PSX 150306C00081500 C 03/06/15 81.5 0.00 0.20
PSX 150306C00082000 C 03/06/15 82.0 0.00 0.20
PSX 150306C00082500 C 03/06/15 82.5 0.00 0.20
PSX 150306C00083000 C 03/06/15 83.0 0.00 0.20
PSX 150306C00083500 C 03/06/15 83.5 0.00 0.20
PSX 150306C00084000 C 03/06/15 84.0 0.00 0.50
PSX 150306C00084500 C 03/06/15 84.5 0.00 0.15
PSX 150306C00085000 C 03/06/15 85.0 0.00 0.20
PSX 150306C00085500 C 03/06/15 85.5 0.00 0.15
PSX 150306C00086000 C 03/06/15 86.0 0.00 0.15
PSX 150306C00086500 C 03/06/15 86.5 0.00 0.15
PSX 150306C00087000 C 03/06/15 87.0 0.00 0.15
PSX 150306C00088000 C 03/06/15 88.0 0.00 0.05
PSX 150306C00089000 C 03/06/15 89.0 0.00 0.15
PSX 150306C00090000 C 03/06/15 90.0 0.00 0.35
PSX 150306C00091000 C 03/06/15 91.0 0.00 0.35
PSX 150306C00092500 C 03/06/15 92.5 0.00 0.15
PSX 150306P00055000 P 03/06/15 55.0 0.00 0.15
PSX 150306P00056000 P 03/06/15 56.0 0.00 0.15
PSX 150306P00057000 P 03/06/15 57.0 0.00 0.15
PSX 150306P00058000 P 03/06/15 58.0 0.00 0.15
PSX 150306P00058500 P 03/06/15 58.5 0.00 0.15
PSX 150306P00059000 P 03/06/15 59.0 0.00 0.15
PSX 150306P00059500 P 03/06/15 59.5 0.00 0.15
PSX 150306P00060000 P 03/06/15 60.0 0.00 0.15
PSX 150306P00060500 P 03/06/15 60.5 0.00 0.15
PSX 150306P00061000 P 03/06/15 61.0 0.00 0.15
PSX 150306P00061500 P 03/06/15 61.5 0.00 0.15
PSX 150306P00062000 P 03/06/15 62.0 0.00 0.15
PSX 150306P00062500 P 03/06/15 62.5 0.00 0.15
PSX 150306P00063000 P 03/06/15 63.0 0.00 0.15
PSX 150306P00063500 P 03/06/15 63.5 0.00 0.15
PSX 150306P00064000 P 03/06/15 64.0 0.00 0.25
PSX 150306P00064500 P 03/06/15 64.5 0.00 0.15
PSX 150306P00065000 P 03/06/15 65.0 0.00 0.15
PSX 150306P00065500 P 03/06/15 65.5 0.00 0.15
PSX 150306P00066000 P 03/06/15 66.0 0.00 0.15
PSX 150306P00066500 P 03/06/15 66.5 0.00 0.15
PSX 150306P00067000 P 03/06/15 67.0 0.00 0.15
PSX 150306P00067500 P 03/06/15 67.5 0.00 0.15
PSX 150306P00068000 P 03/06/15 68.0 0.00 0.15
PSX 150306P00068500 P 03/06/15 68.5 0.00 0.15
PSX 150306P00069000 P 03/06/15 69.0 0.00 0.15
PSX 150306P00069500 P 03/06/15 69.5 0.00 0.15
PSX 150306P00070000 P 03/06/15 70.0 0.00 0.15
PSX 150306P00070500 P 03/06/15 70.5 0.00 0.15
PSX 150306P00071000 P 03/06/15 71.0 0.00 0.15
PSX 150306P00071500 P 03/06/15 71.5 0.00 0.15
PSX 150306P00072000 P 03/06/15 72.0 0.00 0.15
PSX 150306P00072500 P 03/06/15 72.5 0.00 0.05
PSX 150306P00073000 P 03/06/15 73.0 0.00 0.15
PSX 150306P00073500 P 03/06/15 73.5 0.00 0.50
PSX 150306P00074000 P 03/06/15 74.0 0.00 0.20
PSX 150306P00074500 P 03/06/15 74.5 0.00 0.50
PSX 150306P00075000 P 03/06/15 75.0 0.00 0.20
PSX 150306P00075500 P 03/06/15 75.5 0.00 0.50
PSX 150306P00076000 P 03/06/15 76.0 0.00 0.30
PSX 150306P00076500 P 03/06/15 76.5 0.00 0.45
PSX 150306P00077000 P 03/06/15 77.0 0.10 0.65
PSX 150306P00077500 P 03/06/15 77.5 0.15 0.95
PSX 150306P00078000 P 03/06/15 78.0 0.35 1.35
PSX 150306P00078500 P 03/06/15 78.5 0.60 1.80
PSX 150306P00079000 P 03/06/15 79.0 1.05 2.30
PSX 150306P00079500 P 03/06/15 79.5 1.65 2.75
PSX 150306P00080000 P 03/06/15 80.0 2.15 3.30
PSX 150306P00080500 P 03/06/15 80.5 2.65 3.80
PSX 150306P00081000 P 03/06/15 81.0 2.55 4.30
PSX 150306P00081500 P 03/06/15 81.5 3.40 4.80
PSX 150306P00082000 P 03/06/15 82.0 4.10 5.30
PSX 150306P00082500 P 03/06/15 82.5 4.60 5.80
PSX 150306P00083000 P 03/06/15 83.0 5.10 6.30
PSX 150306P00083500 P 03/06/15 83.5 5.60 6.80
PSX 150306P00084000 P 03/06/15 84.0 6.10 7.30
PSX 150306P00084500 P 03/06/15 84.5 6.60 7.80
PSX 150306P00085000 P 03/06/15 85.0 7.10 8.30
PSX 150306P00085500 P 03/06/15 85.5 7.60 8.80
PSX 150306P00086000 P 03/06/15 86.0 8.10 9.30
PSX 150306P00086500 P 03/06/15 86.5 8.60 9.80
PSX 150306P00087000 P 03/06/15 87.0 9.10 10.50
PSX 150306P00088000 P 03/06/15 88.0 10.10 11.60
PSX 150306P00089000 P 03/06/15 89.0 11.10 12.40
PSX 150306P00090000 P 03/06/15 90.0 11.90 13.60
PSX 150306P00091000 P 03/06/15 91.0 12.90 14.40
PSX 150306P00092500 P 03/06/15 92.5 14.60 15.80
PSX 150313C00055000 C 03/13/15 55.0 21.50 23.30
PSX 150313C00060000 C 03/13/15 60.0 16.40 18.10
PSX 150313C00061000 C 03/13/15 61.0 15.50 17.10
PSX 150313C00062000 C 03/13/15 62.0 14.30 16.10
PSX 150313C00062500 C 03/13/15 62.5 13.80 15.60
PSX 150313C00063000 C 03/13/15 63.0 13.00 15.10
PSX 150313C00063500 C 03/13/15 63.5 13.00 14.60
PSX 150313C00064000 C 03/13/15 64.0 12.50 14.10
PSX 150313C00064500 C 03/13/15 64.5 12.00 13.60
PSX 150313C00065000 C 03/13/15 65.0 11.50 13.10
PSX 150313C00065500 C 03/13/15 65.5 11.00 12.60
PSX 150313C00066000 C 03/13/15 66.0 10.50 12.10
PSX 150313C00066500 C 03/13/15 66.5 10.20 11.70
PSX 150313C00067000 C 03/13/15 67.0 9.60 10.80
PSX 150313C00067500 C 03/13/15 67.5 9.20 10.30
PSX 150313C00068000 C 03/13/15 68.0 8.70 9.80
PSX 150313C00068500 C 03/13/15 68.5 8.00 9.30
PSX 150313C00069000 C 03/13/15 69.0 7.90 9.10
PSX 150313C00069500 C 03/13/15 69.5 6.90 8.40
PSX 150313C00070000 C 03/13/15 70.0 6.70 7.90
PSX 150313C00070500 C 03/13/15 70.5 6.00 7.40
PSX 150313C00071000 C 03/13/15 71.0 5.50 6.90
PSX 150313C00071500 C 03/13/15 71.5 5.30 7.10
PSX 150313C00072000 C 03/13/15 72.0 4.80 5.80
PSX 150313C00072500 C 03/13/15 72.5 4.20 6.10
PSX 150313C00073000 C 03/13/15 73.0 3.90 5.70
PSX 150313C00073500 C 03/13/15 73.5 3.60 4.40
PSX 150313C00074000 C 03/13/15 74.0 3.10 4.40
PSX 150313C00074500 C 03/13/15 74.5 2.70 3.60
PSX 150313C00075000 C 03/13/15 75.0 2.35 3.80
PSX 150313C00075500 C 03/13/15 75.5 2.00 3.40
PSX 150313C00076000 C 03/13/15 76.0 1.65 2.95
PSX 150313C00076500 C 03/13/15 76.5 1.35 2.25
PSX 150313C00077000 C 03/13/15 77.0 1.10 1.65
PSX 150313C00077500 C 03/13/15 77.5 0.85 1.10
PSX 150313C00078000 C 03/13/15 78.0 0.65 1.20
PSX 150313C00078500 C 03/13/15 78.5 0.50 0.75
PSX 150313C00079000 C 03/13/15 79.0 0.40 0.90
PSX 150313C00079500 C 03/13/15 79.5 0.30 0.70
PSX 150313C00080000 C 03/13/15 80.0 0.20 0.40
PSX 150313C00080500 C 03/13/15 80.5 0.10 0.50
PSX 150313C00081000 C 03/13/15 81.0 0.10 0.50
PSX 150313C00081500 C 03/13/15 81.5 0.05 0.55
PSX 150313C00082000 C 03/13/15 82.0 0.05 0.15
PSX 150313C00082500 C 03/13/15 82.5 0.00 0.15
PSX 150313C00083000 C 03/13/15 83.0 0.00 0.15
PSX 150313C00083500 C 03/13/15 83.5 0.00 0.15
PSX 150313C00084000 C 03/13/15 84.0 0.00 0.45
PSX 150313C00084500 C 03/13/15 84.5 0.00 0.45
PSX 150313C00085000 C 03/13/15 85.0 0.00 0.50
PSX 150313C00086000 C 03/13/15 86.0 0.00 0.35
PSX 150313C00087000 C 03/13/15 87.0 0.00 0.30
PSX 150313C00088000 C 03/13/15 88.0 0.00 0.30
PSX 150313C00089000 C 03/13/15 89.0 0.00 0.30
PSX 150313C00090000 C 03/13/15 90.0 0.00 0.40
PSX 150313P00055000 P 03/13/15 55.0 0.00 0.50
PSX 150313P00060000 P 03/13/15 60.0 0.00 0.15
PSX 150313P00061000 P 03/13/15 61.0 0.00 0.15
PSX 150313P00062000 P 03/13/15 62.0 0.00 0.15
PSX 150313P00062500 P 03/13/15 62.5 0.00 0.15
PSX 150313P00063000 P 03/13/15 63.0 0.00 0.15
PSX 150313P00063500 P 03/13/15 63.5 0.00 0.15
PSX 150313P00064000 P 03/13/15 64.0 0.00 0.15
PSX 150313P00064500 P 03/13/15 64.5 0.00 0.15
PSX 150313P00065000 P 03/13/15 65.0 0.00 0.15
PSX 150313P00065500 P 03/13/15 65.5 0.00 0.20
PSX 150313P00066000 P 03/13/15 66.0 0.00 0.20
PSX 150313P00066500 P 03/13/15 66.5 0.00 0.05
PSX 150313P00067000 P 03/13/15 67.0 0.00 0.15
PSX 150313P00067500 P 03/13/15 67.5 0.00 0.15
PSX 150313P00068000 P 03/13/15 68.0 0.00 0.20
PSX 150313P00068500 P 03/13/15 68.5 0.00 0.15
PSX 150313P00069000 P 03/13/15 69.0 0.00 0.15
PSX 150313P00069500 P 03/13/15 69.5 0.00 0.10
PSX 150313P00070000 P 03/13/15 70.0 0.00 0.25
PSX 150313P00070500 P 03/13/15 70.5 0.00 0.25
PSX 150313P00071000 P 03/13/15 71.0 0.00 0.50
PSX 150313P00071500 P 03/13/15 71.5 0.00 0.30
PSX 150313P00072000 P 03/13/15 72.0 0.00 0.30
PSX 150313P00072500 P 03/13/15 72.5 0.10 0.30
PSX 150313P00073000 P 03/13/15 73.0 0.00 0.50
PSX 150313P00073500 P 03/13/15 73.5 0.05 0.50
PSX 150313P00074000 P 03/13/15 74.0 0.10 0.40
PSX 150313P00074500 P 03/13/15 74.5 0.15 0.55
PSX 150313P00075000 P 03/13/15 75.0 0.20 0.55
PSX 150313P00075500 P 03/13/15 75.5 0.35 0.80
PSX 150313P00076000 P 03/13/15 76.0 0.55 0.90
PSX 150313P00076500 P 03/13/15 76.5 0.75 1.15
PSX 150313P00077000 P 03/13/15 77.0 0.90 1.35
PSX 150313P00077500 P 03/13/15 77.5 1.15 1.65
PSX 150313P00078000 P 03/13/15 78.0 1.40 2.00
PSX 150313P00078500 P 03/13/15 78.5 1.70 2.30
PSX 150313P00079000 P 03/13/15 79.0 2.00 2.65
PSX 150313P00079500 P 03/13/15 79.5 2.15 3.10
PSX 150313P00080000 P 03/13/15 80.0 2.35 3.50
PSX 150313P00080500 P 03/13/15 80.5 2.85 3.90
PSX 150313P00081000 P 03/13/15 81.0 3.20 4.40
PSX 150313P00081500 P 03/13/15 81.5 3.60 4.90
PSX 150313P00082000 P 03/13/15 82.0 4.40 5.40
PSX 150313P00082500 P 03/13/15 82.5 4.70 5.80
PSX 150313P00083000 P 03/13/15 83.0 5.30 6.30
PSX 150313P00083500 P 03/13/15 83.5 5.60 6.80
PSX 150313P00084000 P 03/13/15 84.0 6.00 7.30
PSX 150313P00084500 P 03/13/15 84.5 6.60 7.80
PSX 150313P00085000 P 03/13/15 85.0 7.10 8.30
PSX 150313P00086000 P 03/13/15 86.0 8.10 9.30
PSX 150313P00087000 P 03/13/15 87.0 9.10 10.30
PSX 150313P00088000 P 03/13/15 88.0 10.10 11.70
PSX 150313P00089000 P 03/13/15 89.0 11.10 12.30
PSX 150313P00090000 P 03/13/15 90.0 12.10 13.30
PSX 150320C00040000 C 03/20/15 40.0 36.20 38.40
PSX 150320C00042500 C 03/20/15 42.5 34.00 36.50
PSX 150320C00045000 C 03/20/15 45.0 30.80 34.00
PSX 150320C00047500 C 03/20/15 47.5 28.60 31.50
PSX 150320C00050000 C 03/20/15 50.0 25.40 29.30
PSX 150320C00051500 C 03/20/15 51.5 24.60 27.50
PSX 150320C00052000 C 03/20/15 52.0 24.30 27.00
PSX 150320C00052500 C 03/20/15 52.5 24.10 25.80
PSX 150320C00053000 C 03/20/15 53.0 23.60 25.30
PSX 150320C00053500 C 03/20/15 53.5 23.00 24.80
PSX 150320C00054000 C 03/20/15 54.0 22.30 24.30
PSX 150320C00054500 C 03/20/15 54.5 22.00 23.80
PSX 150320C00055000 C 03/20/15 55.0 21.30 23.30
PSX 150320C00055500 C 03/20/15 55.5 20.80 22.80
PSX 150320C00056000 C 03/20/15 56.0 20.30 22.30
PSX 150320C00056500 C 03/20/15 56.5 20.00 21.60
PSX 150320C00057000 C 03/20/15 57.0 19.50 21.10
PSX 150320C00057500 C 03/20/15 57.5 19.00 20.60
PSX 150320C00058000 C 03/20/15 58.0 18.70 20.10
PSX 150320C00058500 C 03/20/15 58.5 18.10 19.60
PSX 150320C00059000 C 03/20/15 59.0 17.60 19.10
PSX 150320C00059500 C 03/20/15 59.5 17.10 18.60
PSX 150320C00060000 C 03/20/15 60.0 16.60 18.50
PSX 150320C00060500 C 03/20/15 60.5 16.30 17.60
PSX 150320C00061000 C 03/20/15 61.0 15.80 17.10
PSX 150320C00061500 C 03/20/15 61.5 15.30 16.60
PSX 150320C00062000 C 03/20/15 62.0 14.80 16.10
PSX 150320C00062500 C 03/20/15 62.5 14.30 16.00
PSX 150320C00063000 C 03/20/15 63.0 13.80 15.10
PSX 150320C00063500 C 03/20/15 63.5 13.20 14.60
PSX 150320C00064000 C 03/20/15 64.0 12.80 14.10
PSX 150320C00064500 C 03/20/15 64.5 12.30 13.60
PSX 150320C00065000 C 03/20/15 65.0 11.80 13.50
PSX 150320C00065500 C 03/20/15 65.5 11.30 13.00
PSX 150320C00066000 C 03/20/15 66.0 10.80 13.00
PSX 150320C00066500 C 03/20/15 66.5 10.10 12.50
PSX 150320C00067000 C 03/20/15 67.0 9.70 10.90
PSX 150320C00067500 C 03/20/15 67.5 9.20 11.10
PSX 150320C00068000 C 03/20/15 68.0 8.80 10.60
PSX 150320C00068500 C 03/20/15 68.5 8.30 9.40
PSX 150320C00069000 C 03/20/15 69.0 7.90 9.30
PSX 150320C00069500 C 03/20/15 69.5 7.40 8.40
PSX 150320C00070000 C 03/20/15 70.0 6.90 8.20
PSX 150320C00070500 C 03/20/15 70.5 6.50 7.90
PSX 150320C00071000 C 03/20/15 71.0 5.90 7.20
PSX 150320C00071500 C 03/20/15 71.5 5.50 6.90
PSX 150320C00072000 C 03/20/15 72.0 5.10 6.40
PSX 150320C00072500 C 03/20/15 72.5 4.70 5.90
PSX 150320C00073000 C 03/20/15 73.0 4.30 5.50
PSX 150320C00073500 C 03/20/15 73.5 3.80 5.20
PSX 150320C00074000 C 03/20/15 74.0 3.50 4.30
PSX 150320C00074500 C 03/20/15 74.5 3.10 4.30
PSX 150320C00075000 C 03/20/15 75.0 2.80 3.60
PSX 150320C00075500 C 03/20/15 75.5 2.45 3.80
PSX 150320C00076000 C 03/20/15 76.0 2.15 3.30
PSX 150320C00076500 C 03/20/15 76.5 1.85 2.95
PSX 150320C00077000 C 03/20/15 77.0 1.60 2.15
PSX 150320C00077500 C 03/20/15 77.5 1.35 1.55
PSX 150320C00078000 C 03/20/15 78.0 1.15 1.65
PSX 150320C00078500 C 03/20/15 78.5 0.95 1.50
PSX 150320C00079000 C 03/20/15 79.0 0.80 1.25
PSX 150320C00079500 C 03/20/15 79.5 0.65 1.20
PSX 150320C00080000 C 03/20/15 80.0 0.55 0.80
PSX 150320C00080500 C 03/20/15 80.5 0.45 0.90
PSX 150320C00081000 C 03/20/15 81.0 0.35 0.80
PSX 150320C00081500 C 03/20/15 81.5 0.30 0.80
PSX 150320C00082000 C 03/20/15 82.0 0.20 0.45
PSX 150320C00082500 C 03/20/15 82.5 0.15 0.40
PSX 150320C00083000 C 03/20/15 83.0 0.15 0.45
PSX 150320C00083500 C 03/20/15 83.5 0.10 0.20
PSX 150320C00084000 C 03/20/15 84.0 0.00 0.40
PSX 150320C00084500 C 03/20/15 84.5 0.00 0.35
PSX 150320C00085000 C 03/20/15 85.0 0.00 0.35
PSX 150320C00086000 C 03/20/15 86.0 0.00 0.30
PSX 150320C00087500 C 03/20/15 87.5 0.00 0.25
PSX 150320C00090000 C 03/20/15 90.0 0.00 0.20
PSX 150320C00092500 C 03/20/15 92.5 0.00 0.35
PSX 150320C00095000 C 03/20/15 95.0 0.00 0.20
PSX 150320C00100000 C 03/20/15 100.0 0.00 0.35
PSX 150320C00105000 C 03/20/15 105.0 0.00 0.15
PSX 150320C00110000 C 03/20/15 110.0 0.00 0.30
PSX 150320P00040000 P 03/20/15 40.0 0.00 0.15
PSX 150320P00042500 P 03/20/15 42.5 0.00 0.15
PSX 150320P00045000 P 03/20/15 45.0 0.00 0.05
PSX 150320P00047500 P 03/20/15 47.5 0.00 0.15
PSX 150320P00050000 P 03/20/15 50.0 0.00 0.15
PSX 150320P00051500 P 03/20/15 51.5 0.00 0.15
PSX 150320P00052000 P 03/20/15 52.0 0.00 0.15
PSX 150320P00052500 P 03/20/15 52.5 0.00 0.15
PSX 150320P00053000 P 03/20/15 53.0 0.00 0.15
PSX 150320P00053500 P 03/20/15 53.5 0.00 0.15
PSX 150320P00054000 P 03/20/15 54.0 0.00 0.15
PSX 150320P00054500 P 03/20/15 54.5 0.00 0.15
PSX 150320P00055000 P 03/20/15 55.0 0.00 0.20
PSX 150320P00055500 P 03/20/15 55.5 0.00 0.15
PSX 150320P00056000 P 03/20/15 56.0 0.00 0.15
PSX 150320P00056500 P 03/20/15 56.5 0.00 0.15
PSX 150320P00057000 P 03/20/15 57.0 0.00 0.15
PSX 150320P00057500 P 03/20/15 57.5 0.00 0.15
PSX 150320P00058000 P 03/20/15 58.0 0.00 0.15
PSX 150320P00058500 P 03/20/15 58.5 0.00 0.15
PSX 150320P00059000 P 03/20/15 59.0 0.00 0.25
PSX 150320P00059500 P 03/20/15 59.5 0.00 0.25
PSX 150320P00060000 P 03/20/15 60.0 0.00 0.20
PSX 150320P00060500 P 03/20/15 60.5 0.00 0.20
PSX 150320P00061000 P 03/20/15 61.0 0.00 0.20
PSX 150320P00061500 P 03/20/15 61.5 0.00 0.20
PSX 150320P00062000 P 03/20/15 62.0 0.00 0.20
PSX 150320P00062500 P 03/20/15 62.5 0.00 0.15
PSX 150320P00063000 P 03/20/15 63.0 0.00 0.20
PSX 150320P00063500 P 03/20/15 63.5 0.00 0.20
PSX 150320P00064000 P 03/20/15 64.0 0.00 0.20
PSX 150320P00064500 P 03/20/15 64.5 0.00 0.20
PSX 150320P00065000 P 03/20/15 65.0 0.05 0.20
PSX 150320P00065500 P 03/20/15 65.5 0.00 0.20
PSX 150320P00066000 P 03/20/15 66.0 0.00 0.20
PSX 150320P00066500 P 03/20/15 66.5 0.00 0.20
PSX 150320P00067000 P 03/20/15 67.0 0.00 0.20
PSX 150320P00067500 P 03/20/15 67.5 0.00 0.25
PSX 150320P00068000 P 03/20/15 68.0 0.00 0.25
PSX 150320P00068500 P 03/20/15 68.5 0.00 0.25
PSX 150320P00069000 P 03/20/15 69.0 0.00 0.25
PSX 150320P00069500 P 03/20/15 69.5 0.00 0.30
PSX 150320P00070000 P 03/20/15 70.0 0.10 0.30
PSX 150320P00070500 P 03/20/15 70.5 0.05 0.30
PSX 150320P00071000 P 03/20/15 71.0 0.05 0.35
PSX 150320P00071500 P 03/20/15 71.5 0.10 0.40
PSX 150320P00072000 P 03/20/15 72.0 0.15 0.45
PSX 150320P00072500 P 03/20/15 72.5 0.20 0.45
PSX 150320P00073000 P 03/20/15 73.0 0.40 0.50
PSX 150320P00073500 P 03/20/15 73.5 0.50 0.60
PSX 150320P00074000 P 03/20/15 74.0 0.60 0.70
PSX 150320P00074500 P 03/20/15 74.5 0.75 0.85
PSX 150320P00075000 P 03/20/15 75.0 0.85 1.00
PSX 150320P00075500 P 03/20/15 75.5 1.00 1.20
PSX 150320P00076000 P 03/20/15 76.0 1.20 1.40
PSX 150320P00076500 P 03/20/15 76.5 1.40 1.60
PSX 150320P00077000 P 03/20/15 77.0 1.65 1.85
PSX 150320P00077500 P 03/20/15 77.5 1.90 2.10
PSX 150320P00078000 P 03/20/15 78.0 2.20 2.40
PSX 150320P00078500 P 03/20/15 78.5 2.45 2.70
PSX 150320P00079000 P 03/20/15 79.0 2.85 3.10
PSX 150320P00079500 P 03/20/15 79.5 3.20 3.40
PSX 150320P00080000 P 03/20/15 80.0 3.40 3.80
PSX 150320P00080500 P 03/20/15 80.5 3.40 4.20
PSX 150320P00081000 P 03/20/15 81.0 3.80 4.60
PSX 150320P00081500 P 03/20/15 81.5 4.20 5.00
PSX 150320P00082000 P 03/20/15 82.0 4.60 5.50
PSX 150320P00082500 P 03/20/15 82.5 4.70 5.90
PSX 150320P00083000 P 03/20/15 83.0 5.20 6.40
PSX 150320P00083500 P 03/20/15 83.5 5.90 6.90
PSX 150320P00084000 P 03/20/15 84.0 6.40 7.40
PSX 150320P00084500 P 03/20/15 84.5 6.80 7.90
PSX 150320P00085000 P 03/20/15 85.0 7.20 8.40
PSX 150320P00086000 P 03/20/15 86.0 8.00 9.30
PSX 150320P00087500 P 03/20/15 87.5 9.00 11.00
PSX 150320P00090000 P 03/20/15 90.0 12.10 13.90
PSX 150320P00092500 P 03/20/15 92.5 13.50 16.00
PSX 150320P00095000 P 03/20/15 95.0 17.10 18.30
PSX 150320P00100000 P 03/20/15 100.0 21.70 23.50
PSX 150320P00105000 P 03/20/15 105.0 26.70 28.50
PSX 150320P00110000 P 03/20/15 110.0 32.10 33.30
PSX 150327C00060000 C 03/27/15 60.0 16.60 18.50
PSX 150327C00064000 C 03/27/15 64.0 12.50 15.00
PSX 150327C00065000 C 03/27/15 65.0 11.50 14.00
PSX 150327C00066000 C 03/27/15 66.0 10.50 12.20
PSX 150327C00066500 C 03/27/15 66.5 10.10 11.70
PSX 150327C00067000 C 03/27/15 67.0 8.90 10.90
PSX 150327C00067500 C 03/27/15 67.5 9.10 11.60
PSX 150327C00068000 C 03/27/15 68.0 8.80 10.00
PSX 150327C00068500 C 03/27/15 68.5 8.10 9.50
PSX 150327C00069000 C 03/27/15 69.0 7.90 9.90
PSX 150327C00069500 C 03/27/15 69.5 7.40 9.40
PSX 150327C00070000 C 03/27/15 70.0 6.40 8.10
PSX 150327C00070500 C 03/27/15 70.5 5.70 7.60
PSX 150327C00071000 C 03/27/15 71.0 6.10 7.20
PSX 150327C00071500 C 03/27/15 71.5 5.60 7.40
PSX 150327C00072000 C 03/27/15 72.0 5.10 6.80
PSX 150327C00072500 C 03/27/15 72.5 4.60 6.60
PSX 150327C00073000 C 03/27/15 73.0 4.50 6.00
PSX 150327C00073500 C 03/27/15 73.5 4.20 5.00
PSX 150327C00074000 C 03/27/15 74.0 3.70 5.10
PSX 150327C00074500 C 03/27/15 74.5 3.40 4.60
PSX 150327C00075000 C 03/27/15 75.0 3.10 4.10
PSX 150327C00075500 C 03/27/15 75.5 2.75 4.10
PSX 150327C00076000 C 03/27/15 76.0 2.45 3.80
PSX 150327C00076500 C 03/27/15 76.5 2.25 3.40
PSX 150327C00077000 C 03/27/15 77.0 1.95 3.00
PSX 150327C00077500 C 03/27/15 77.5 1.75 2.20
PSX 150327C00078000 C 03/27/15 78.0 1.50 2.00
PSX 150327C00078500 C 03/27/15 78.5 1.30 2.00
PSX 150327C00079000 C 03/27/15 79.0 1.10 1.60
PSX 150327C00079500 C 03/27/15 79.5 0.95 1.25
PSX 150327C00080000 C 03/27/15 80.0 0.80 1.05
PSX 150327C00080500 C 03/27/15 80.5 0.60 1.10
PSX 150327C00081000 C 03/27/15 81.0 0.55 1.20
PSX 150327C00081500 C 03/27/15 81.5 0.50 1.05
PSX 150327C00082000 C 03/27/15 82.0 0.40 0.95
PSX 150327C00082500 C 03/27/15 82.5 0.30 0.65
PSX 150327C00083000 C 03/27/15 83.0 0.15 0.60
PSX 150327C00083500 C 03/27/15 83.5 0.20 0.55
PSX 150327C00084000 C 03/27/15 84.0 0.15 0.50
PSX 150327C00084500 C 03/27/15 84.5 0.05 0.50
PSX 150327C00085000 C 03/27/15 85.0 0.05 0.50
PSX 150327C00090000 C 03/27/15 90.0 0.00 0.40
PSX 150327P00060000 P 03/27/15 60.0 0.00 0.45
PSX 150327P00064000 P 03/27/15 64.0 0.00 0.45
PSX 150327P00065000 P 03/27/15 65.0 0.05 0.45
PSX 150327P00066000 P 03/27/15 66.0 0.00 0.50
PSX 150327P00066500 P 03/27/15 66.5 0.00 0.50
PSX 150327P00067000 P 03/27/15 67.0 0.00 0.50
PSX 150327P00067500 P 03/27/15 67.5 0.00 0.50
PSX 150327P00068000 P 03/27/15 68.0 0.00 0.50
PSX 150327P00068500 P 03/27/15 68.5 0.05 0.50
PSX 150327P00069000 P 03/27/15 69.0 0.00 0.50
PSX 150327P00069500 P 03/27/15 69.5 0.05 0.50
PSX 150327P00070000 P 03/27/15 70.0 0.10 0.45
PSX 150327P00070500 P 03/27/15 70.5 0.15 0.45
PSX 150327P00071000 P 03/27/15 71.0 0.25 0.55
PSX 150327P00071500 P 03/27/15 71.5 0.25 0.65
PSX 150327P00072000 P 03/27/15 72.0 0.45 0.75
PSX 150327P00072500 P 03/27/15 72.5 0.50 0.85
PSX 150327P00073000 P 03/27/15 73.0 0.65 0.95
PSX 150327P00073500 P 03/27/15 73.5 0.75 1.30
PSX 150327P00074000 P 03/27/15 74.0 0.85 1.30
PSX 150327P00074500 P 03/27/15 74.5 1.00 1.65
PSX 150327P00075000 P 03/27/15 75.0 1.15 1.45
PSX 150327P00075500 P 03/27/15 75.5 1.30 1.80
PSX 150327P00076000 P 03/27/15 76.0 1.50 1.95
PSX 150327P00076500 P 03/27/15 76.5 1.75 2.35
PSX 150327P00077000 P 03/27/15 77.0 1.95 2.40
PSX 150327P00077500 P 03/27/15 77.5 2.20 2.55
PSX 150327P00078000 P 03/27/15 78.0 2.05 3.20
PSX 150327P00078500 P 03/27/15 78.5 2.30 3.10
PSX 150327P00079000 P 03/27/15 79.0 2.60 3.40
PSX 150327P00079500 P 03/27/15 79.5 2.75 3.70
PSX 150327P00080000 P 03/27/15 80.0 3.30 5.00
PSX 150327P00080500 P 03/27/15 80.5 3.70 5.30
PSX 150327P00081000 P 03/27/15 81.0 4.00 5.70
PSX 150327P00081500 P 03/27/15 81.5 4.10 5.30
PSX 150327P00082000 P 03/27/15 82.0 4.80 5.70
PSX 150327P00082500 P 03/27/15 82.5 4.90 6.10
PSX 150327P00083000 P 03/27/15 83.0 5.00 7.40
PSX 150327P00083500 P 03/27/15 83.5 5.90 7.00
PSX 150327P00084000 P 03/27/15 84.0 5.80 7.90
PSX 150327P00084500 P 03/27/15 84.5 6.80 8.00
PSX 150327P00085000 P 03/27/15 85.0 7.30 8.40
PSX 150327P00090000 P 03/27/15 90.0 12.00 13.30
PSX 150402C00063000 C 04/02/15 63.0 13.80 15.80
PSX 150402C00064000 C 04/02/15 64.0 12.60 14.80
PSX 150402C00065000 C 04/02/15 65.0 11.20 14.00
PSX 150402C00066000 C 04/02/15 66.0 10.70 13.20
PSX 150402C00066500 C 04/02/15 66.5 10.40 11.80
PSX 150402C00067000 C 04/02/15 67.0 9.70 12.10
PSX 150402C00067500 C 04/02/15 67.5 9.40 11.40
PSX 150402C00068000 C 04/02/15 68.0 9.00 10.70
PSX 150402C00068500 C 04/02/15 68.5 8.20 10.20
PSX 150402C00069000 C 04/02/15 69.0 8.10 9.10
PSX 150402C00069500 C 04/02/15 69.5 7.60 8.70
PSX 150402C00070000 C 04/02/15 70.0 7.20 8.20
PSX 150402C00070500 C 04/02/15 70.5 6.70 7.80
PSX 150402C00071000 C 04/02/15 71.0 6.30 7.30
PSX 150402C00071500 C 04/02/15 71.5 5.90 6.90
PSX 150402C00072000 C 04/02/15 72.0 5.50 6.50
PSX 150402C00072500 C 04/02/15 72.5 5.10 6.10
PSX 150402C00073000 C 04/02/15 73.0 4.70 5.60
PSX 150402C00073500 C 04/02/15 73.5 4.40 5.60
PSX 150402C00074000 C 04/02/15 74.0 4.00 5.40
PSX 150402C00074500 C 04/02/15 74.5 3.60 5.10
PSX 150402C00075000 C 04/02/15 75.0 3.30 4.70
PSX 150402C00075500 C 04/02/15 75.5 3.00 4.30
PSX 150402C00076000 C 04/02/15 76.0 2.70 4.00
PSX 150402C00076500 C 04/02/15 76.5 2.45 3.70
PSX 150402C00077000 C 04/02/15 77.0 2.20 2.90
PSX 150402C00077500 C 04/02/15 77.5 1.95 2.60
PSX 150402C00078000 C 04/02/15 78.0 1.70 2.65
PSX 150402C00078500 C 04/02/15 78.5 1.50 1.95
PSX 150402C00079000 C 04/02/15 79.0 1.35 1.85
PSX 150402C00079500 C 04/02/15 79.5 1.15 1.80
PSX 150402C00080000 C 04/02/15 80.0 1.00 1.70
PSX 150402C00080500 C 04/02/15 80.5 0.90 1.55
PSX 150402C00081000 C 04/02/15 81.0 0.75 1.30
PSX 150402C00081500 C 04/02/15 81.5 0.65 1.20
PSX 150402C00082000 C 04/02/15 82.0 0.55 1.10
PSX 150402C00082500 C 04/02/15 82.5 0.50 1.05
PSX 150402C00083000 C 04/02/15 83.0 0.40 0.75
PSX 150402C00083500 C 04/02/15 83.5 0.30 0.75
PSX 150402C00084000 C 04/02/15 84.0 0.25 0.60
PSX 150402C00084500 C 04/02/15 84.5 0.20 0.55
PSX 150402C00085000 C 04/02/15 85.0 0.10 0.50
PSX 150402C00090000 C 04/02/15 90.0 0.00 0.45
PSX 150402P00063000 P 04/02/15 63.0 0.00 0.50
PSX 150402P00064000 P 04/02/15 64.0 0.00 0.45
PSX 150402P00065000 P 04/02/15 65.0 0.00 0.50
PSX 150402P00066000 P 04/02/15 66.0 0.00 0.50
PSX 150402P00066500 P 04/02/15 66.5 0.05 0.30
PSX 150402P00067000 P 04/02/15 67.0 0.00 0.50
PSX 150402P00067500 P 04/02/15 67.5 0.00 0.50
PSX 150402P00068000 P 04/02/15 68.0 0.05 0.50
PSX 150402P00068500 P 04/02/15 68.5 0.05 0.50
PSX 150402P00069000 P 04/02/15 69.0 0.10 0.50
PSX 150402P00069500 P 04/02/15 69.5 0.15 0.50
PSX 150402P00070000 P 04/02/15 70.0 0.15 0.55
PSX 150402P00070500 P 04/02/15 70.5 0.25 0.60
PSX 150402P00071000 P 04/02/15 71.0 0.30 0.70
PSX 150402P00071500 P 04/02/15 71.5 0.45 0.80
PSX 150402P00072000 P 04/02/15 72.0 0.60 0.85
PSX 150402P00072500 P 04/02/15 72.5 0.70 1.05
PSX 150402P00073000 P 04/02/15 73.0 0.80 1.15
PSX 150402P00073500 P 04/02/15 73.5 0.95 1.20
PSX 150402P00074000 P 04/02/15 74.0 1.05 1.50
PSX 150402P00074500 P 04/02/15 74.5 1.20 1.55
PSX 150402P00075000 P 04/02/15 75.0 1.35 1.60
PSX 150402P00075500 P 04/02/15 75.5 1.55 1.85
PSX 150402P00076000 P 04/02/15 76.0 1.75 2.05
PSX 150402P00076500 P 04/02/15 76.5 1.95 2.25
PSX 150402P00077000 P 04/02/15 77.0 2.20 2.50
PSX 150402P00077500 P 04/02/15 77.5 2.45 2.75
PSX 150402P00078000 P 04/02/15 78.0 2.70 3.00
PSX 150402P00078500 P 04/02/15 78.5 2.15 3.30
PSX 150402P00079000 P 04/02/15 79.0 2.80 3.70
PSX 150402P00079500 P 04/02/15 79.5 2.90 4.00
PSX 150402P00080000 P 04/02/15 80.0 3.30 4.30
PSX 150402P00080500 P 04/02/15 80.5 4.20 4.70
PSX 150402P00081000 P 04/02/15 81.0 4.40 5.20
PSX 150402P00081500 P 04/02/15 81.5 4.00 5.60
PSX 150402P00082000 P 04/02/15 82.0 5.00 5.90
PSX 150402P00082500 P 04/02/15 82.5 5.10 6.30
PSX 150402P00083000 P 04/02/15 83.0 5.70 6.70
PSX 150402P00083500 P 04/02/15 83.5 5.90 7.10
PSX 150402P00084000 P 04/02/15 84.0 6.60 7.60
PSX 150402P00084500 P 04/02/15 84.5 6.90 8.00
PSX 150402P00085000 P 04/02/15 85.0 7.20 8.50
PSX 150402P00090000 P 04/02/15 90.0 12.10 13.30
PSX 150410C00065000 C 04/10/15 65.0 11.90 13.70
PSX 150410C00067000 C 04/10/15 67.0 10.00 11.10
PSX 150410C00068000 C 04/10/15 68.0 9.10 10.90
PSX 150410C00069000 C 04/10/15 69.0 8.20 9.20
PSX 150410C00070000 C 04/10/15 70.0 7.30 8.40
PSX 150410C00071000 C 04/10/15 71.0 6.50 7.50
PSX 150410C00072000 C 04/10/15 72.0 5.70 7.20
PSX 150410C00072500 C 04/10/15 72.5 5.30 6.30
PSX 150410C00073000 C 04/10/15 73.0 4.90 5.80
PSX 150410C00073500 C 04/10/15 73.5 4.60 6.10
PSX 150410C00074000 C 04/10/15 74.0 4.20 5.70
PSX 150410C00074500 C 04/10/15 74.5 3.90 5.30
PSX 150410C00075000 C 04/10/15 75.0 3.60 4.90
PSX 150410C00075500 C 04/10/15 75.5 3.30 4.60
PSX 150410C00076000 C 04/10/15 76.0 3.00 4.30
PSX 150410C00076500 C 04/10/15 76.5 2.70 3.60
PSX 150410C00077000 C 04/10/15 77.0 2.45 3.10
PSX 150410C00077500 C 04/10/15 77.5 2.20 2.90
PSX 150410C00078000 C 04/10/15 78.0 2.00 2.90
PSX 150410C00078500 C 04/10/15 78.5 1.75 2.65
PSX 150410C00079000 C 04/10/15 79.0 1.55 2.35
PSX 150410C00079500 C 04/10/15 79.5 1.30 2.10
PSX 150410C00080000 C 04/10/15 80.0 1.25 1.70
PSX 150410C00080500 C 04/10/15 80.5 1.05 1.85
PSX 150410C00081000 C 04/10/15 81.0 0.95 1.65
PSX 150410C00081500 C 04/10/15 81.5 0.80 1.20
PSX 150410C00082000 C 04/10/15 82.0 0.70 1.25
PSX 150410C00082500 C 04/10/15 82.5 0.60 1.00
PSX 150410C00083000 C 04/10/15 83.0 0.50 0.90
PSX 150410C00083500 C 04/10/15 83.5 0.45 0.85
PSX 150410C00084000 C 04/10/15 84.0 0.40 0.75
PSX 150410C00084500 C 04/10/15 84.5 0.30 0.70
PSX 150410C00085000 C 04/10/15 85.0 0.25 0.65
PSX 150410C00085500 C 04/10/15 85.5 0.20 0.60
PSX 150410C00086000 C 04/10/15 86.0 0.15 0.60
PSX 150410C00086500 C 04/10/15 86.5 0.10 0.50
PSX 150410C00087000 C 04/10/15 87.0 0.05 0.50
PSX 150410C00088000 C 04/10/15 88.0 0.00 0.50
PSX 150410C00089000 C 04/10/15 89.0 0.00 0.50
PSX 150410C00090000 C 04/10/15 90.0 0.00 0.50
PSX 150410C00091000 C 04/10/15 91.0 0.00 0.50
PSX 150410C00092000 C 04/10/15 92.0 0.00 0.50
PSX 150410C00095000 C 04/10/15 95.0 0.00 0.50
PSX 150410P00065000 P 04/10/15 65.0 0.00 0.50
PSX 150410P00067000 P 04/10/15 67.0 0.05 0.50
PSX 150410P00068000 P 04/10/15 68.0 0.10 0.55
PSX 150410P00069000 P 04/10/15 69.0 0.20 0.60
PSX 150410P00070000 P 04/10/15 70.0 0.30 0.70
PSX 150410P00071000 P 04/10/15 71.0 0.65 0.90
PSX 150410P00072000 P 04/10/15 72.0 0.80 1.10
PSX 150410P00072500 P 04/10/15 72.5 0.90 1.25
PSX 150410P00073000 P 04/10/15 73.0 1.00 1.35
PSX 150410P00073500 P 04/10/15 73.5 1.15 1.55
PSX 150410P00074000 P 04/10/15 74.0 1.25 1.70
PSX 150410P00074500 P 04/10/15 74.5 1.45 1.75
PSX 150410P00075000 P 04/10/15 75.0 1.60 2.15
PSX 150410P00075500 P 04/10/15 75.5 1.75 2.10
PSX 150410P00076000 P 04/10/15 76.0 2.00 2.40
PSX 150410P00076500 P 04/10/15 76.5 2.20 2.50
PSX 150410P00077000 P 04/10/15 77.0 2.45 2.70
PSX 150410P00077500 P 04/10/15 77.5 2.65 3.00
PSX 150410P00078000 P 04/10/15 78.0 2.95 3.30
PSX 150410P00078500 P 04/10/15 78.5 3.20 3.60
PSX 150410P00079000 P 04/10/15 79.0 3.50 3.90
PSX 150410P00079500 P 04/10/15 79.5 3.80 4.40
PSX 150410P00080000 P 04/10/15 80.0 4.20 4.60
PSX 150410P00080500 P 04/10/15 80.5 4.60 4.90
PSX 150410P00081000 P 04/10/15 81.0 4.80 5.40
PSX 150410P00081500 P 04/10/15 81.5 4.90 5.70
PSX 150410P00082000 P 04/10/15 82.0 5.10 6.10
PSX 150410P00082500 P 04/10/15 82.5 5.50 6.50
PSX 150410P00083000 P 04/10/15 83.0 5.90 6.90
PSX 150410P00083500 P 04/10/15 83.5 5.60 7.30
PSX 150410P00084000 P 04/10/15 84.0 6.70 7.70
PSX 150410P00084500 P 04/10/15 84.5 7.10 8.20
PSX 150410P00085000 P 04/10/15 85.0 7.30 8.80
PSX 150410P00085500 P 04/10/15 85.5 8.00 9.10
PSX 150410P00086000 P 04/10/15 86.0 8.50 9.60
PSX 150410P00086500 P 04/10/15 86.5 8.60 10.10
PSX 150410P00087000 P 04/10/15 87.0 9.40 10.60
PSX 150410P00088000 P 04/10/15 88.0 10.10 11.70
PSX 150410P00089000 P 04/10/15 89.0 11.00 12.70
PSX 150410P00090000 P 04/10/15 90.0 12.00 13.40
PSX 150410P00091000 P 04/10/15 91.0 12.90 15.20
PSX 150410P00092000 P 04/10/15 92.0 13.90 16.10
PSX 150410P00095000 P 04/10/15 95.0 16.90 18.60
PSX 150417C00060000 C 04/17/15 60.0 16.80 18.20
PSX 150417C00065000 C 04/17/15 65.0 12.00 13.70
PSX 150417C00067500 C 04/17/15 67.5 9.50 11.40
PSX 150417C00070000 C 04/17/15 70.0 7.50 8.70
PSX 150417C00072500 C 04/17/15 72.5 5.50 6.00
PSX 150417C00075000 C 04/17/15 75.0 3.80 4.30
PSX 150417C00077500 C 04/17/15 77.5 2.45 2.70
PSX 150417C00080000 C 04/17/15 80.0 1.50 1.80
PSX 150417C00082500 C 04/17/15 82.5 0.85 1.10
PSX 150417C00085000 C 04/17/15 85.0 0.45 0.65
PSX 150417C00087500 C 04/17/15 87.5 0.20 0.35
PSX 150417C00090000 C 04/17/15 90.0 0.10 0.20
PSX 150417C00095000 C 04/17/15 95.0 0.00 0.10
PSX 150417C00100000 C 04/17/15 100.0 0.00 0.05
PSX 150417C00105000 C 04/17/15 105.0 0.00 0.05
PSX 150417C00110000 C 04/17/15 110.0 0.00 0.05
PSX 150417P00060000 P 04/17/15 60.0 0.05 0.15
PSX 150417P00065000 P 04/17/15 65.0 0.20 0.35
PSX 150417P00067500 P 04/17/15 67.5 0.40 0.50
PSX 150417P00070000 P 04/17/15 70.0 0.60 0.80
PSX 150417P00072500 P 04/17/15 72.5 1.10 1.25
PSX 150417P00075000 P 04/17/15 75.0 1.80 2.05
PSX 150417P00077500 P 04/17/15 77.5 2.95 3.20
PSX 150417P00080000 P 04/17/15 80.0 4.40 4.70
PSX 150417P00082500 P 04/17/15 82.5 5.80 6.50
PSX 150417P00085000 P 04/17/15 85.0 7.20 8.60
PSX 150417P00087500 P 04/17/15 87.5 10.00 11.10
PSX 150417P00090000 P 04/17/15 90.0 12.20 13.40
PSX 150417P00095000 P 04/17/15 95.0 17.00 19.00
PSX 150417P00100000 P 04/17/15 100.0 22.10 23.30
PSX 150417P00105000 P 04/17/15 105.0 26.70 28.60
PSX 150417P00110000 P 04/17/15 110.0 32.10 33.30
PSX 150424C00065000 C 04/24/15 65.0 11.20 14.70
PSX 150424C00066000 C 04/24/15 66.0 9.80 13.80
PSX 150424C00067000 C 04/24/15 67.0 9.10 12.90
PSX 150424C00068000 C 04/24/15 68.0 8.20 12.00
PSX 150424C00069000 C 04/24/15 69.0 7.30 11.20
PSX 150424C00070000 C 04/24/15 70.0 6.90 9.70
PSX 150424C00070500 C 04/24/15 70.5 6.10 9.90
PSX 150424C00071000 C 04/24/15 71.0 6.80 7.90
PSX 150424C00071500 C 04/24/15 71.5 5.50 9.10
PSX 150424C00072000 C 04/24/15 72.0 6.00 7.10
PSX 150424C00072500 C 04/24/15 72.5 5.70 8.40
PSX 150424C00073000 C 04/24/15 73.0 5.30 6.30
PSX 150424C00073500 C 04/24/15 73.5 5.00 5.90
PSX 150424C00074000 C 04/24/15 74.0 4.60 5.50
PSX 150424C00074500 C 04/24/15 74.5 4.40 6.10
PSX 150424C00075000 C 04/24/15 75.0 4.00 5.60
PSX 150424C00075500 C 04/24/15 75.5 3.70 6.40
PSX 150424C00076000 C 04/24/15 76.0 3.50 5.80
PSX 150424C00076500 C 04/24/15 76.5 3.20 4.40
PSX 150424C00077000 C 04/24/15 77.0 3.00 4.00
PSX 150424C00077500 C 04/24/15 77.5 2.65 3.80
PSX 150424C00078000 C 04/24/15 78.0 2.50 2.95
PSX 150424C00078500 C 04/24/15 78.5 2.25 3.40
PSX 150424C00079000 C 04/24/15 79.0 2.15 2.95
PSX 150424C00079500 C 04/24/15 79.5 1.85 2.80
PSX 150424C00080000 C 04/24/15 80.0 1.70 2.55
PSX 150424C00080500 C 04/24/15 80.5 1.50 1.95
PSX 150424C00081000 C 04/24/15 81.0 1.35 2.05
PSX 150424C00081500 C 04/24/15 81.5 1.20 2.95
PSX 150424C00082000 C 04/24/15 82.0 1.05 2.45
PSX 150424C00082500 C 04/24/15 82.5 0.95 2.00
PSX 150424C00083000 C 04/24/15 83.0 0.90 2.80
PSX 150424C00083500 C 04/24/15 83.5 0.75 3.20
PSX 150424C00084000 C 04/24/15 84.0 0.70 1.20
PSX 150424C00084500 C 04/24/15 84.5 0.60 1.15
PSX 150424C00085000 C 04/24/15 85.0 0.45 1.25
PSX 150424C00086000 C 04/24/15 86.0 0.00 0.95
PSX 150424C00087000 C 04/24/15 87.0 0.00 4.80
PSX 150424C00088000 C 04/24/15 88.0 0.00 4.80
PSX 150424C00089000 C 04/24/15 89.0 0.00 4.80
PSX 150424C00090000 C 04/24/15 90.0 0.00 2.45
PSX 150424P00065000 P 04/24/15 65.0 0.00 4.80
PSX 150424P00066000 P 04/24/15 66.0 0.00 4.80
PSX 150424P00067000 P 04/24/15 67.0 0.10 4.80
PSX 150424P00068000 P 04/24/15 68.0 0.00 4.80
PSX 150424P00069000 P 04/24/15 69.0 0.60 4.80
PSX 150424P00070000 P 04/24/15 70.0 0.75 1.35
PSX 150424P00070500 P 04/24/15 70.5 0.80 1.95
PSX 150424P00071000 P 04/24/15 71.0 0.90 1.40
PSX 150424P00071500 P 04/24/15 71.5 0.90 3.10
PSX 150424P00072000 P 04/24/15 72.0 1.10 1.50
PSX 150424P00072500 P 04/24/15 72.5 1.15 1.75
PSX 150424P00073000 P 04/24/15 73.0 1.35 1.90
PSX 150424P00073500 P 04/24/15 73.5 1.45 1.95
PSX 150424P00074000 P 04/24/15 74.0 1.65 2.15
PSX 150424P00074500 P 04/24/15 74.5 1.70 3.50
PSX 150424P00075000 P 04/24/15 75.0 2.00 2.55
PSX 150424P00075500 P 04/24/15 75.5 2.20 2.80
PSX 150424P00076000 P 04/24/15 76.0 2.35 4.80
PSX 150424P00076500 P 04/24/15 76.5 2.60 3.10
PSX 150424P00077000 P 04/24/15 77.0 2.75 3.50
PSX 150424P00077500 P 04/24/15 77.5 3.10 3.70
PSX 150424P00078000 P 04/24/15 78.0 3.30 4.40
PSX 150424P00078500 P 04/24/15 78.5 3.60 4.30
PSX 150424P00079000 P 04/24/15 79.0 3.90 6.00
PSX 150424P00079500 P 04/24/15 79.5 4.20 5.40
PSX 150424P00080000 P 04/24/15 80.0 4.60 5.10
PSX 150424P00080500 P 04/24/15 80.5 4.80 5.40
PSX 150424P00081000 P 04/24/15 81.0 5.30 6.10
PSX 150424P00081500 P 04/24/15 81.5 5.60 7.30
PSX 150424P00082000 P 04/24/15 82.0 6.00 7.60
PSX 150424P00082500 P 04/24/15 82.5 6.20 8.00
PSX 150424P00083000 P 04/24/15 83.0 6.20 7.30
PSX 150424P00083500 P 04/24/15 83.5 6.60 7.60
PSX 150424P00084000 P 04/24/15 84.0 5.80 9.10
PSX 150424P00084500 P 04/24/15 84.5 7.40 8.40
PSX 150424P00085000 P 04/24/15 85.0 6.70 9.80
PSX 150424P00086000 P 04/24/15 86.0 7.90 10.50
PSX 150424P00087000 P 04/24/15 87.0 8.40 12.00
PSX 150424P00088000 P 04/24/15 88.0 9.00 12.70
PSX 150424P00089000 P 04/24/15 89.0 10.10 13.90
PSX 150424P00090000 P 04/24/15 90.0 10.90 14.20
PSX 150515C00037500 C 05/15/15 37.5 38.90 40.80
PSX 150515C00040000 C 05/15/15 40.0 36.30 38.30
PSX 150515C00042500 C 05/15/15 42.5 33.80 35.80
PSX 150515C00045000 C 05/15/15 45.0 31.70 33.30
PSX 150515C00047500 C 05/15/15 47.5 28.80 30.80
PSX 150515C00050000 C 05/15/15 50.0 26.40 28.40
PSX 150515C00052500 C 05/15/15 52.5 23.90 25.90
PSX 150515C00055000 C 05/15/15 55.0 21.40 23.20
PSX 150515C00057500 C 05/15/15 57.5 19.20 21.20
PSX 150515C00060000 C 05/15/15 60.0 16.70 19.20
PSX 150515C00062500 C 05/15/15 62.5 14.50 16.30
PSX 150515C00065000 C 05/15/15 65.0 12.30 14.40
PSX 150515C00067500 C 05/15/15 67.5 10.10 12.00
PSX 150515C00070000 C 05/15/15 70.0 8.10 9.40
PSX 150515C00072500 C 05/15/15 72.5 6.30 7.80
PSX 150515C00075000 C 05/15/15 75.0 4.60 5.60
PSX 150515C00077500 C 05/15/15 77.5 3.30 3.50
PSX 150515C00080000 C 05/15/15 80.0 2.25 2.65
PSX 150515C00082500 C 05/15/15 82.5 1.45 2.00
PSX 150515C00085000 C 05/15/15 85.0 0.95 1.30
PSX 150515C00087500 C 05/15/15 87.5 0.50 0.90
PSX 150515C00090000 C 05/15/15 90.0 0.30 0.65
PSX 150515C00092500 C 05/15/15 92.5 0.15 0.50
PSX 150515C00095000 C 05/15/15 95.0 0.05 0.50
PSX 150515C00100000 C 05/15/15 100.0 0.00 0.25
PSX 150515C00105000 C 05/15/15 105.0 0.00 0.30
PSX 150515C00110000 C 05/15/15 110.0 0.00 0.20
PSX 150515P00037500 P 05/15/15 37.5 0.00 0.35
PSX 150515P00040000 P 05/15/15 40.0 0.00 0.15
PSX 150515P00042500 P 05/15/15 42.5 0.05 0.35
PSX 150515P00045000 P 05/15/15 45.0 0.00 0.35
PSX 150515P00047500 P 05/15/15 47.5 0.00 0.35
PSX 150515P00050000 P 05/15/15 50.0 0.05 0.35
PSX 150515P00052500 P 05/15/15 52.5 0.00 0.25
PSX 150515P00055000 P 05/15/15 55.0 0.05 0.30
PSX 150515P00057500 P 05/15/15 57.5 0.15 0.50
PSX 150515P00060000 P 05/15/15 60.0 0.20 0.50
PSX 150515P00062500 P 05/15/15 62.5 0.25 0.65
PSX 150515P00065000 P 05/15/15 65.0 0.40 0.80
PSX 150515P00067500 P 05/15/15 67.5 0.80 1.05
PSX 150515P00070000 P 05/15/15 70.0 1.20 1.50
PSX 150515P00072500 P 05/15/15 72.5 1.85 2.25
PSX 150515P00075000 P 05/15/15 75.0 2.75 3.20
PSX 150515P00077500 P 05/15/15 77.5 3.90 4.40
PSX 150515P00080000 P 05/15/15 80.0 5.50 5.90
PSX 150515P00082500 P 05/15/15 82.5 7.20 7.60
PSX 150515P00085000 P 05/15/15 85.0 8.60 9.60
PSX 150515P00087500 P 05/15/15 87.5 10.10 11.80
PSX 150515P00090000 P 05/15/15 90.0 12.70 14.10
PSX 150515P00092500 P 05/15/15 92.5 15.00 16.50
PSX 150515P00095000 P 05/15/15 95.0 17.50 19.00
PSX 150515P00100000 P 05/15/15 100.0 22.20 24.20
PSX 150515P00105000 P 05/15/15 105.0 27.20 29.10
PSX 150515P00110000 P 05/15/15 110.0 32.10 33.80
PSX 150821C00035000 C 08/21/15 35.0 40.20 43.30
PSX 150821C00037500 C 08/21/15 37.5 37.90 40.80
PSX 150821C00040000 C 08/21/15 40.0 35.20 38.30
PSX 150821C00042500 C 08/21/15 42.5 32.90 35.90
PSX 150821C00045000 C 08/21/15 45.0 31.00 33.40
PSX 150821C00047500 C 08/21/15 47.5 28.10 30.90
PSX 150821C00050000 C 08/21/15 50.0 25.70 28.50
PSX 150821C00052500 C 08/21/15 52.5 23.60 26.00
PSX 150821C00055000 C 08/21/15 55.0 21.20 23.60
PSX 150821C00057500 C 08/21/15 57.5 19.30 21.10
PSX 150821C00060000 C 08/21/15 60.0 16.80 19.30
PSX 150821C00062500 C 08/21/15 62.5 14.80 16.90
PSX 150821C00065000 C 08/21/15 65.0 12.90 15.10
PSX 150821C00067500 C 08/21/15 67.5 10.90 13.00
PSX 150821C00070000 C 08/21/15 70.0 9.20 10.80
PSX 150821C00072500 C 08/21/15 72.5 7.60 8.80
PSX 150821C00075000 C 08/21/15 75.0 6.10 7.10
PSX 150821C00077500 C 08/21/15 77.5 4.90 5.60
PSX 150821C00080000 C 08/21/15 80.0 3.80 4.50
PSX 150821C00082500 C 08/21/15 82.5 2.90 3.60
PSX 150821C00085000 C 08/21/15 85.0 2.05 2.50
PSX 150821C00087500 C 08/21/15 87.5 1.60 2.25
PSX 150821C00090000 C 08/21/15 90.0 1.15 1.45
PSX 150821C00095000 C 08/21/15 95.0 0.55 1.00
PSX 150821C00100000 C 08/21/15 100.0 0.15 0.60
PSX 150821P00035000 P 08/21/15 35.0 0.00 0.35
PSX 150821P00037500 P 08/21/15 37.5 0.00 0.35
PSX 150821P00040000 P 08/21/15 40.0 0.00 0.35
PSX 150821P00042500 P 08/21/15 42.5 0.00 0.35
PSX 150821P00045000 P 08/21/15 45.0 0.05 0.50
PSX 150821P00047500 P 08/21/15 47.5 0.05 0.50
PSX 150821P00050000 P 08/21/15 50.0 0.25 0.40
PSX 150821P00052500 P 08/21/15 52.5 0.25 0.65
PSX 150821P00055000 P 08/21/15 55.0 0.50 0.80
PSX 150821P00057500 P 08/21/15 57.5 0.55 0.95
PSX 150821P00060000 P 08/21/15 60.0 0.75 1.05
PSX 150821P00062500 P 08/21/15 62.5 1.15 1.50
PSX 150821P00065000 P 08/21/15 65.0 1.60 1.95
PSX 150821P00067500 P 08/21/15 67.5 2.15 2.55
PSX 150821P00070000 P 08/21/15 70.0 2.85 3.30
PSX 150821P00072500 P 08/21/15 72.5 3.70 4.20
PSX 150821P00075000 P 08/21/15 75.0 4.70 5.30
PSX 150821P00077500 P 08/21/15 77.5 6.00 6.50
PSX 150821P00080000 P 08/21/15 80.0 7.40 8.00
PSX 150821P00082500 P 08/21/15 82.5 9.10 9.60
PSX 150821P00085000 P 08/21/15 85.0 10.90 11.40
PSX 150821P00087500 P 08/21/15 87.5 12.10 13.50
PSX 150821P00090000 P 08/21/15 90.0 14.10 15.50
PSX 150821P00095000 P 08/21/15 95.0 18.50 20.50
PSX 150821P00100000 P 08/21/15 100.0 23.20 24.60
PSX 160115C00030000 C 01/15/16 30.0 44.70 49.30
PSX 160115C00032500 C 01/15/16 32.5 42.00 46.80
PSX 160115C00035000 C 01/15/16 35.0 39.50 44.30
PSX 160115C00037500 C 01/15/16 37.5 37.20 41.80
PSX 160115C00040000 C 01/15/16 40.0 34.70 39.40
PSX 160115C00042500 C 01/15/16 42.5 32.20 36.90
PSX 160115C00045000 C 01/15/16 45.0 29.60 34.40
PSX 160115C00047500 C 01/15/16 47.5 27.30 32.00
PSX 160115C00050000 C 01/15/16 50.0 25.90 28.90
PSX 160115C00052500 C 01/15/16 52.5 24.50 26.50
PSX 160115C00055000 C 01/15/16 55.0 22.20 24.20
PSX 160115C00057500 C 01/15/16 57.5 20.00 22.00
PSX 160115C00060000 C 01/15/16 60.0 17.90 19.70
PSX 160115C00062500 C 01/15/16 62.5 15.90 17.70
PSX 160115C00065000 C 01/15/16 65.0 14.00 15.60
PSX 160115C00067500 C 01/15/16 67.5 12.30 13.10
PSX 160115C00070000 C 01/15/16 70.0 10.70 11.40
PSX 160115C00072500 C 01/15/16 72.5 9.20 9.90
PSX 160115C00075000 C 01/15/16 75.0 7.80 8.50
PSX 160115C00077500 C 01/15/16 77.5 6.60 7.30
PSX 160115C00080000 C 01/15/16 80.0 5.50 6.20
PSX 160115C00082500 C 01/15/16 82.5 4.50 5.20
PSX 160115C00085000 C 01/15/16 85.0 3.70 4.30
PSX 160115C00087500 C 01/15/16 87.5 3.00 3.60
PSX 160115C00090000 C 01/15/16 90.0 2.45 3.00
PSX 160115C00092500 C 01/15/16 92.5 1.90 2.45
PSX 160115C00095000 C 01/15/16 95.0 1.55 2.00
PSX 160115C00100000 C 01/15/16 100.0 0.90 1.30
PSX 160115C00105000 C 01/15/16 105.0 0.50 0.85
PSX 160115C00110000 C 01/15/16 110.0 0.30 0.55
PSX 160115C00115000 C 01/15/16 115.0 0.15 0.35
PSX 160115C00120000 C 01/15/16 120.0 0.10 0.25
PSX 160115C00125000 C 01/15/16 125.0 0.05 0.15
PSX 160115C00130000 C 01/15/16 130.0 0.00 0.15
PSX 160115P00030000 P 01/15/16 30.0 0.00 0.15
PSX 160115P00032500 P 01/15/16 32.5 0.05 0.20
PSX 160115P00035000 P 01/15/16 35.0 0.10 0.25
PSX 160115P00037500 P 01/15/16 37.5 0.10 0.30
PSX 160115P00040000 P 01/15/16 40.0 0.20 0.35
PSX 160115P00042500 P 01/15/16 42.5 0.25 0.50
PSX 160115P00045000 P 01/15/16 45.0 0.35 0.60
PSX 160115P00047500 P 01/15/16 47.5 0.50 0.80
PSX 160115P00050000 P 01/15/16 50.0 0.70 1.00
PSX 160115P00052500 P 01/15/16 52.5 0.90 1.25
PSX 160115P00055000 P 01/15/16 55.0 1.20 1.50
PSX 160115P00057500 P 01/15/16 57.5 1.55 1.90
PSX 160115P00060000 P 01/15/16 60.0 2.00 2.35
PSX 160115P00062500 P 01/15/16 62.5 2.50 2.85
PSX 160115P00065000 P 01/15/16 65.0 3.10 3.50
PSX 160115P00067500 P 01/15/16 67.5 3.90 4.30
PSX 160115P00070000 P 01/15/16 70.0 4.70 5.20
PSX 160115P00072500 P 01/15/16 72.5 5.70 6.20
PSX 160115P00075000 P 01/15/16 75.0 6.80 7.40
PSX 160115P00077500 P 01/15/16 77.5 8.10 8.70
PSX 160115P00080000 P 01/15/16 80.0 9.50 10.10
PSX 160115P00082500 P 01/15/16 82.5 11.00 11.70
PSX 160115P00085000 P 01/15/16 85.0 12.70 13.40
PSX 160115P00087500 P 01/15/16 87.5 14.40 15.20
PSX 160115P00090000 P 01/15/16 90.0 16.20 17.10
PSX 160115P00092500 P 01/15/16 92.5 17.70 19.10
PSX 160115P00095000 P 01/15/16 95.0 19.00 21.50
PSX 160115P00100000 P 01/15/16 100.0 24.20 25.70
PSX 160115P00105000 P 01/15/16 105.0 28.70 30.40
PSX 160115P00110000 P 01/15/16 110.0 33.50 35.00
PSX 160115P00115000 P 01/15/16 115.0 37.00 41.20
PSX 160115P00120000 P 01/15/16 120.0 41.90 46.00
PSX 160115P00125000 P 01/15/16 125.0 46.80 51.00
PSX 160115P00130000 P 01/15/16 130.0 51.70 56.00
PSX 170120C00032500 C 01/20/17 32.5 42.80 46.80
PSX 170120C00035000 C 01/20/17 35.0 40.30 44.30
PSX 170120C00037500 C 01/20/17 37.5 37.90 41.90
PSX 170120C00040000 C 01/20/17 40.0 35.40 39.40
PSX 170120C00042500 C 01/20/17 42.5 33.00 37.00
PSX 170120C00045000 C 01/20/17 45.0 30.90 34.60
PSX 170120C00047500 C 01/20/17 47.5 29.20 32.20
PSX 170120C00050000 C 01/20/17 50.0 26.90 29.90
PSX 170120C00052500 C 01/20/17 52.5 24.70 27.90
PSX 170120C00055000 C 01/20/17 55.0 22.90 25.80
PSX 170120C00057500 C 01/20/17 57.5 20.90 23.70
PSX 170120C00060000 C 01/20/17 60.0 19.20 21.60
PSX 170120C00062500 C 01/20/17 62.5 17.40 19.80
PSX 170120C00065000 C 01/20/17 65.0 15.90 17.50
PSX 170120C00067500 C 01/20/17 67.5 14.30 16.00
PSX 170120C00070000 C 01/20/17 70.0 13.00 14.60
PSX 170120C00072500 C 01/20/17 72.5 11.60 13.30
PSX 170120C00075000 C 01/20/17 75.0 10.30 11.90
PSX 170120C00077500 C 01/20/17 77.5 9.40 10.80
PSX 170120C00080000 C 01/20/17 80.0 8.20 9.70
PSX 170120C00082500 C 01/20/17 82.5 7.20 8.80
PSX 170120C00085000 C 01/20/17 85.0 6.60 7.90
PSX 170120C00087500 C 01/20/17 87.5 5.40 7.10
PSX 170120C00090000 C 01/20/17 90.0 4.90 6.10
PSX 170120C00095000 C 01/20/17 95.0 3.60 4.90
PSX 170120C00100000 C 01/20/17 100.0 2.90 3.90
PSX 170120C00105000 C 01/20/17 105.0 2.15 2.85
PSX 170120C00110000 C 01/20/17 110.0 1.45 2.30
PSX 170120C00115000 C 01/20/17 115.0 1.10 1.90
PSX 170120P00032500 P 01/20/17 32.5 0.20 0.80
PSX 170120P00035000 P 01/20/17 35.0 0.35 1.00
PSX 170120P00037500 P 01/20/17 37.5 0.50 1.25
PSX 170120P00040000 P 01/20/17 40.0 0.70 1.50
PSX 170120P00042500 P 01/20/17 42.5 1.00 1.80
PSX 170120P00045000 P 01/20/17 45.0 1.25 2.10
PSX 170120P00047500 P 01/20/17 47.5 1.60 2.50
PSX 170120P00050000 P 01/20/17 50.0 1.95 2.75
PSX 170120P00052500 P 01/20/17 52.5 2.45 3.50
PSX 170120P00055000 P 01/20/17 55.0 2.95 4.10
PSX 170120P00057500 P 01/20/17 57.5 3.60 4.70
PSX 170120P00060000 P 01/20/17 60.0 4.30 5.40
PSX 170120P00062500 P 01/20/17 62.5 5.10 6.20
PSX 170120P00065000 P 01/20/17 65.0 6.00 7.30
PSX 170120P00067500 P 01/20/17 67.5 6.90 8.30
PSX 170120P00070000 P 01/20/17 70.0 8.00 9.20
PSX 170120P00072500 P 01/20/17 72.5 9.10 10.30
PSX 170120P00075000 P 01/20/17 75.0 10.30 11.60
PSX 170120P00077500 P 01/20/17 77.5 11.60 13.00
PSX 170120P00080000 P 01/20/17 80.0 13.00 14.70
PSX 170120P00082500 P 01/20/17 82.5 14.40 16.30
PSX 170120P00085000 P 01/20/17 85.0 16.00 17.60
PSX 170120P00087500 P 01/20/17 87.5 17.60 19.60
PSX 170120P00090000 P 01/20/17 90.0 19.30 21.00
PSX 170120P00095000 P 01/20/17 95.0 23.00 25.00
PSX 170120P00100000 P 01/20/17 100.0 26.20 28.80
PSX 170120P00105000 P 01/20/17 105.0 30.30 33.00
PSX 170120P00110000 P 01/20/17 110.0 34.70 37.30
PSX 170120P00115000 P 01/20/17 115.0 38.40 41.70

OPRA data is delayed 15 minutes.