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 (2017-03-03)Premium Content

Phillips 66 (PSX)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 170324C00065000 C 03/24/17 65.0 12.80 14.00
PSX 170324C00067500 C 03/24/17 67.5 9.40 12.40
PSX 170324C00068000 C 03/24/17 68.0 9.20 11.40
PSX 170324C00069000 C 03/24/17 69.0 8.80 10.20
PSX 170324C00070000 C 03/24/17 70.0 8.00 10.70
PSX 170324C00070500 C 03/24/17 70.5 7.20 9.30
PSX 170324C00071000 C 03/24/17 71.0 7.10 8.50
PSX 170324C00071500 C 03/24/17 71.5 6.00 7.70
PSX 170324C00072000 C 03/24/17 72.0 6.00 7.20
PSX 170324C00072500 C 03/24/17 72.5 5.10 7.30
PSX 170324C00073000 C 03/24/17 73.0 4.90 6.30
PSX 170324C00073500 C 03/24/17 73.5 4.00 5.90
PSX 170324C00074000 C 03/24/17 74.0 3.80 5.10
PSX 170324C00074500 C 03/24/17 74.5 3.30 4.80
PSX 170324C00075000 C 03/24/17 75.0 2.90 4.00
PSX 170324C00075500 C 03/24/17 75.5 2.40 3.60
PSX 170324C00076000 C 03/24/17 76.0 0.75 3.90
PSX 170324C00076500 C 03/24/17 76.5 1.50 2.75
PSX 170324C00077000 C 03/24/17 77.0 1.45 2.05
PSX 170324C00077500 C 03/24/17 77.5 1.30 1.65
PSX 170324C00078000 C 03/24/17 78.0 0.90 1.15
PSX 170324C00078500 C 03/24/17 78.5 0.55 0.80
PSX 170324C00079000 C 03/24/17 79.0 0.30 0.45
PSX 170324C00079500 C 03/24/17 79.5 0.10 0.20
PSX 170324C00080000 C 03/24/17 80.0 0.05 0.15
PSX 170324C00080500 C 03/24/17 80.5 0.00 0.05
PSX 170324C00081000 C 03/24/17 81.0 0.00 0.10
PSX 170324C00081500 C 03/24/17 81.5 0.00 0.10
PSX 170324C00082000 C 03/24/17 82.0 0.00 0.10
PSX 170324C00082500 C 03/24/17 82.5 0.00 0.15
PSX 170324C00083000 C 03/24/17 83.0 0.00 0.15
PSX 170324C00083500 C 03/24/17 83.5 0.00 0.15
PSX 170324C00084000 C 03/24/17 84.0 0.00 0.15
PSX 170324C00084500 C 03/24/17 84.5 0.00 0.15
PSX 170324C00085000 C 03/24/17 85.0 0.00 0.15
PSX 170324C00085500 C 03/24/17 85.5 0.00 0.15
PSX 170324C00086000 C 03/24/17 86.0 0.00 0.15
PSX 170324C00086500 C 03/24/17 86.5 0.00 0.15
PSX 170324C00087000 C 03/24/17 87.0 0.00 0.15
PSX 170324C00087500 C 03/24/17 87.5 0.00 0.15
PSX 170324C00088000 C 03/24/17 88.0 0.00 0.15
PSX 170324C00089000 C 03/24/17 89.0 0.00 0.15
PSX 170324C00090000 C 03/24/17 90.0 0.00 0.15
PSX 170324C00091000 C 03/24/17 91.0 0.00 0.15
PSX 170324C00092500 C 03/24/17 92.5 0.00 0.15
PSX 170324P00065000 P 03/24/17 65.0 0.00 0.15
PSX 170324P00067500 P 03/24/17 67.5 0.00 0.15
PSX 170324P00068000 P 03/24/17 68.0 0.00 0.15
PSX 170324P00069000 P 03/24/17 69.0 0.00 0.15
PSX 170324P00070000 P 03/24/17 70.0 0.00 0.15
PSX 170324P00070500 P 03/24/17 70.5 0.00 0.15
PSX 170324P00071000 P 03/24/17 71.0 0.00 0.15
PSX 170324P00071500 P 03/24/17 71.5 0.00 0.15
PSX 170324P00072000 P 03/24/17 72.0 0.00 0.15
PSX 170324P00072500 P 03/24/17 72.5 0.00 0.15
PSX 170324P00073000 P 03/24/17 73.0 0.00 0.05
PSX 170324P00073500 P 03/24/17 73.5 0.00 0.15
PSX 170324P00074000 P 03/24/17 74.0 0.00 0.10
PSX 170324P00074500 P 03/24/17 74.5 0.00 0.10
PSX 170324P00075000 P 03/24/17 75.0 0.00 0.05
PSX 170324P00075500 P 03/24/17 75.5 0.00 0.05
PSX 170324P00076000 P 03/24/17 76.0 0.00 0.10
PSX 170324P00076500 P 03/24/17 76.5 0.00 0.10
PSX 170324P00077000 P 03/24/17 77.0 0.00 0.10
PSX 170324P00077500 P 03/24/17 77.5 0.05 0.15
PSX 170324P00078000 P 03/24/17 78.0 0.10 0.20
PSX 170324P00078500 P 03/24/17 78.5 0.25 0.35
PSX 170324P00079000 P 03/24/17 79.0 0.45 0.70
PSX 170324P00079500 P 03/24/17 79.5 0.75 1.00
PSX 170324P00080000 P 03/24/17 80.0 1.10 1.40
PSX 170324P00080500 P 03/24/17 80.5 0.60 3.00
PSX 170324P00081000 P 03/24/17 81.0 1.95 2.40
PSX 170324P00081500 P 03/24/17 81.5 2.45 3.50
PSX 170324P00082000 P 03/24/17 82.0 2.75 4.20
PSX 170324P00082500 P 03/24/17 82.5 3.40 4.60
PSX 170324P00083000 P 03/24/17 83.0 3.80 5.30
PSX 170324P00083500 P 03/24/17 83.5 3.90 5.70
PSX 170324P00084000 P 03/24/17 84.0 4.70 6.40
PSX 170324P00084500 P 03/24/17 84.5 5.00 7.00
PSX 170324P00085000 P 03/24/17 85.0 5.80 7.30
PSX 170324P00085500 P 03/24/17 85.5 6.30 8.50
PSX 170324P00086000 P 03/24/17 86.0 6.70 8.20
PSX 170324P00086500 P 03/24/17 86.5 6.30 9.20
PSX 170324P00087000 P 03/24/17 87.0 7.70 9.50
PSX 170324P00087500 P 03/24/17 87.5 8.40 10.20
PSX 170324P00088000 P 03/24/17 88.0 8.70 10.30
PSX 170324P00089000 P 03/24/17 89.0 9.50 11.60
PSX 170324P00090000 P 03/24/17 90.0 10.70 12.30
PSX 170324P00091000 P 03/24/17 91.0 11.70 13.30
PSX 170324P00092500 P 03/24/17 92.5 13.20 14.80
PSX 170331C00065000 C 03/31/17 65.0 12.90 14.10
PSX 170331C00068000 C 03/31/17 68.0 9.70 12.10
PSX 170331C00068500 C 03/31/17 68.5 8.80 12.20
PSX 170331C00069000 C 03/31/17 69.0 8.90 10.40
PSX 170331C00069500 C 03/31/17 69.5 7.00 10.90
PSX 170331C00070000 C 03/31/17 70.0 7.80 9.40
PSX 170331C00070500 C 03/31/17 70.5 6.00 9.40
PSX 170331C00071000 C 03/31/17 71.0 6.90 8.20
PSX 170331C00071500 C 03/31/17 71.5 5.50 8.30
PSX 170331C00072000 C 03/31/17 72.0 6.00 7.50
PSX 170331C00072500 C 03/31/17 72.5 4.50 6.90
PSX 170331C00073000 C 03/31/17 73.0 3.70 6.40
PSX 170331C00073500 C 03/31/17 73.5 3.40 5.80
PSX 170331C00074000 C 03/31/17 74.0 3.70 5.10
PSX 170331C00074500 C 03/31/17 74.5 2.30 4.90
PSX 170331C00075000 C 03/31/17 75.0 2.85 4.40
PSX 170331C00075500 C 03/31/17 75.5 2.60 3.60
PSX 170331C00076000 C 03/31/17 76.0 2.85 3.20
PSX 170331C00076500 C 03/31/17 76.5 2.45 2.75
PSX 170331C00077000 C 03/31/17 77.0 2.05 2.30
PSX 170331C00077500 C 03/31/17 77.5 1.65 1.90
PSX 170331C00078000 C 03/31/17 78.0 1.30 1.50
PSX 170331C00078500 C 03/31/17 78.5 1.00 1.20
PSX 170331C00079000 C 03/31/17 79.0 0.70 0.80
PSX 170331C00079500 C 03/31/17 79.5 0.50 0.65
PSX 170331C00080000 C 03/31/17 80.0 0.30 0.45
PSX 170331C00080500 C 03/31/17 80.5 0.20 0.35
PSX 170331C00081000 C 03/31/17 81.0 0.10 0.25
PSX 170331C00081500 C 03/31/17 81.5 0.05 0.20
PSX 170331C00082000 C 03/31/17 82.0 0.00 0.15
PSX 170331C00082500 C 03/31/17 82.5 0.00 0.10
PSX 170331C00083000 C 03/31/17 83.0 0.00 0.10
PSX 170331C00083500 C 03/31/17 83.5 0.00 0.15
PSX 170331C00084000 C 03/31/17 84.0 0.00 0.15
PSX 170331C00084500 C 03/31/17 84.5 0.00 0.15
PSX 170331C00085000 C 03/31/17 85.0 0.00 0.15
PSX 170331C00085500 C 03/31/17 85.5 0.00 0.15
PSX 170331C00086000 C 03/31/17 86.0 0.00 0.15
PSX 170331C00086500 C 03/31/17 86.5 0.00 0.15
PSX 170331C00087000 C 03/31/17 87.0 0.00 0.15
PSX 170331C00087500 C 03/31/17 87.5 0.00 0.15
PSX 170331C00088000 C 03/31/17 88.0 0.00 0.15
PSX 170331C00088500 C 03/31/17 88.5 0.00 0.15
PSX 170331C00089000 C 03/31/17 89.0 0.00 0.15
PSX 170331C00090000 C 03/31/17 90.0 0.00 0.15
PSX 170331C00091000 C 03/31/17 91.0 0.00 0.15
PSX 170331P00065000 P 03/31/17 65.0 0.00 0.15
PSX 170331P00068000 P 03/31/17 68.0 0.00 0.15
PSX 170331P00068500 P 03/31/17 68.5 0.00 0.15
PSX 170331P00069000 P 03/31/17 69.0 0.00 0.15
PSX 170331P00069500 P 03/31/17 69.5 0.00 0.15
PSX 170331P00070000 P 03/31/17 70.0 0.00 0.05
PSX 170331P00070500 P 03/31/17 70.5 0.00 0.15
PSX 170331P00071000 P 03/31/17 71.0 0.00 0.10
PSX 170331P00071500 P 03/31/17 71.5 0.00 0.10
PSX 170331P00072000 P 03/31/17 72.0 0.00 0.05
PSX 170331P00072500 P 03/31/17 72.5 0.00 0.05
PSX 170331P00073000 P 03/31/17 73.0 0.00 0.10
PSX 170331P00073500 P 03/31/17 73.5 0.00 0.10
PSX 170331P00074000 P 03/31/17 74.0 0.00 0.10
PSX 170331P00074500 P 03/31/17 74.5 0.00 0.10
PSX 170331P00075000 P 03/31/17 75.0 0.05 0.15
PSX 170331P00075500 P 03/31/17 75.5 0.05 0.15
PSX 170331P00076000 P 03/31/17 76.0 0.10 0.25
PSX 170331P00076500 P 03/31/17 76.5 0.15 0.30
PSX 170331P00077000 P 03/31/17 77.0 0.20 0.35
PSX 170331P00077500 P 03/31/17 77.5 0.30 0.45
PSX 170331P00078000 P 03/31/17 78.0 0.45 0.60
PSX 170331P00078500 P 03/31/17 78.5 0.65 0.80
PSX 170331P00079000 P 03/31/17 79.0 0.85 1.05
PSX 170331P00079500 P 03/31/17 79.5 1.10 1.40
PSX 170331P00080000 P 03/31/17 80.0 1.45 1.65
PSX 170331P00080500 P 03/31/17 80.5 1.85 2.05
PSX 170331P00081000 P 03/31/17 81.0 2.25 2.65
PSX 170331P00081500 P 03/31/17 81.5 1.70 4.80
PSX 170331P00082000 P 03/31/17 82.0 3.00 4.20
PSX 170331P00082500 P 03/31/17 82.5 2.55 5.00
PSX 170331P00083000 P 03/31/17 83.0 3.90 5.10
PSX 170331P00083500 P 03/31/17 83.5 3.40 6.00
PSX 170331P00084000 P 03/31/17 84.0 4.90 6.20
PSX 170331P00084500 P 03/31/17 84.5 4.50 7.00
PSX 170331P00085000 P 03/31/17 85.0 5.80 7.40
PSX 170331P00085500 P 03/31/17 85.5 5.90 8.10
PSX 170331P00086000 P 03/31/17 86.0 6.90 8.30
PSX 170331P00086500 P 03/31/17 86.5 6.60 8.90
PSX 170331P00087000 P 03/31/17 87.0 7.50 9.20
PSX 170331P00087500 P 03/31/17 87.5 7.50 10.60
PSX 170331P00088000 P 03/31/17 88.0 8.50 10.20
PSX 170331P00088500 P 03/31/17 88.5 8.40 11.00
PSX 170331P00089000 P 03/31/17 89.0 9.50 11.30
PSX 170331P00090000 P 03/31/17 90.0 10.60 12.10
PSX 170331P00091000 P 03/31/17 91.0 11.70 13.10
PSX 170407C00065000 C 04/07/17 65.0 12.80 14.10
PSX 170407C00067500 C 04/07/17 67.5 9.00 12.90
PSX 170407C00070000 C 04/07/17 70.0 7.50 9.70
PSX 170407C00070500 C 04/07/17 70.5 6.00 9.60
PSX 170407C00071000 C 04/07/17 71.0 6.40 8.50
PSX 170407C00071500 C 04/07/17 71.5 5.30 8.60
PSX 170407C00072000 C 04/07/17 72.0 5.60 7.40
PSX 170407C00072500 C 04/07/17 72.5 4.30 7.30
PSX 170407C00073000 C 04/07/17 73.0 4.80 7.00
PSX 170407C00073500 C 04/07/17 73.5 3.30 6.60
PSX 170407C00074000 C 04/07/17 74.0 4.00 5.20
PSX 170407C00074500 C 04/07/17 74.5 2.50 5.30
PSX 170407C00075000 C 04/07/17 75.0 3.00 4.30
PSX 170407C00075500 C 04/07/17 75.5 3.20 4.00
PSX 170407C00076000 C 04/07/17 76.0 2.80 3.40
PSX 170407C00076500 C 04/07/17 76.5 2.65 2.90
PSX 170407C00077000 C 04/07/17 77.0 2.25 2.60
PSX 170407C00077500 C 04/07/17 77.5 1.90 2.15
PSX 170407C00078000 C 04/07/17 78.0 1.55 1.80
PSX 170407C00078500 C 04/07/17 78.5 1.25 1.50
PSX 170407C00079000 C 04/07/17 79.0 1.00 1.25
PSX 170407C00079500 C 04/07/17 79.5 0.75 1.00
PSX 170407C00080000 C 04/07/17 80.0 0.55 0.80
PSX 170407C00080500 C 04/07/17 80.5 0.40 0.60
PSX 170407C00081000 C 04/07/17 81.0 0.30 0.45
PSX 170407C00081500 C 04/07/17 81.5 0.20 0.40
PSX 170407C00082000 C 04/07/17 82.0 0.05 0.30
PSX 170407C00082500 C 04/07/17 82.5 0.00 0.30
PSX 170407C00083000 C 04/07/17 83.0 0.05 0.25
PSX 170407C00083500 C 04/07/17 83.5 0.00 0.50
PSX 170407C00084000 C 04/07/17 84.0 0.00 0.45
PSX 170407C00084500 C 04/07/17 84.5 0.00 0.30
PSX 170407C00085000 C 04/07/17 85.0 0.00 0.25
PSX 170407C00085500 C 04/07/17 85.5 0.00 0.25
PSX 170407C00086500 C 04/07/17 86.5 0.00 0.15
PSX 170407C00087500 C 04/07/17 87.5 0.00 0.35
PSX 170407C00090000 C 04/07/17 90.0 0.00 0.15
PSX 170407P00065000 P 04/07/17 65.0 0.00 0.15
PSX 170407P00067500 P 04/07/17 67.5 0.00 0.35
PSX 170407P00070000 P 04/07/17 70.0 0.00 0.50
PSX 170407P00070500 P 04/07/17 70.5 0.00 0.50
PSX 170407P00071000 P 04/07/17 71.0 0.00 0.50
PSX 170407P00071500 P 04/07/17 71.5 0.00 0.50
PSX 170407P00072000 P 04/07/17 72.0 0.00 0.20
PSX 170407P00072500 P 04/07/17 72.5 0.00 0.50
PSX 170407P00073000 P 04/07/17 73.0 0.00 0.25
PSX 170407P00073500 P 04/07/17 73.5 0.05 0.25
PSX 170407P00074000 P 04/07/17 74.0 0.05 0.35
PSX 170407P00074500 P 04/07/17 74.5 0.10 0.35
PSX 170407P00075000 P 04/07/17 75.0 0.15 0.35
PSX 170407P00075500 P 04/07/17 75.5 0.15 0.45
PSX 170407P00076000 P 04/07/17 76.0 0.25 0.50
PSX 170407P00076500 P 04/07/17 76.5 0.30 0.50
PSX 170407P00077000 P 04/07/17 77.0 0.40 0.65
PSX 170407P00077500 P 04/07/17 77.5 0.55 0.80
PSX 170407P00078000 P 04/07/17 78.0 0.70 0.95
PSX 170407P00078500 P 04/07/17 78.5 0.90 1.10
PSX 170407P00079000 P 04/07/17 79.0 1.10 1.35
PSX 170407P00079500 P 04/07/17 79.5 1.35 1.65
PSX 170407P00080000 P 04/07/17 80.0 1.65 1.95
PSX 170407P00080500 P 04/07/17 80.5 2.00 2.30
PSX 170407P00081000 P 04/07/17 81.0 2.40 2.65
PSX 170407P00081500 P 04/07/17 81.5 1.25 4.90
PSX 170407P00082000 P 04/07/17 82.0 2.65 4.50
PSX 170407P00082500 P 04/07/17 82.5 2.55 5.30
PSX 170407P00083000 P 04/07/17 83.0 3.80 5.30
PSX 170407P00083500 P 04/07/17 83.5 3.60 6.80
PSX 170407P00084000 P 04/07/17 84.0 4.80 6.30
PSX 170407P00084500 P 04/07/17 84.5 4.60 7.70
PSX 170407P00085000 P 04/07/17 85.0 5.70 7.30
PSX 170407P00085500 P 04/07/17 85.5 5.40 8.30
PSX 170407P00086500 P 04/07/17 86.5 6.40 9.80
PSX 170407P00087500 P 04/07/17 87.5 7.00 10.70
PSX 170407P00090000 P 04/07/17 90.0 10.90 12.20
PSX 170413C00067500 C 04/13/17 67.5 10.30 11.70
PSX 170413C00070000 C 04/13/17 70.0 7.50 9.50
PSX 170413C00071000 C 04/13/17 71.0 6.70 8.60
PSX 170413C00072000 C 04/13/17 72.0 5.70 7.60
PSX 170413C00072500 C 04/13/17 72.5 4.10 8.20
PSX 170413C00073000 C 04/13/17 73.0 4.50 6.50
PSX 170413C00073500 C 04/13/17 73.5 3.80 6.80
PSX 170413C00074000 C 04/13/17 74.0 4.20 5.40
PSX 170413C00074500 C 04/13/17 74.5 2.55 5.60
PSX 170413C00075000 C 04/13/17 75.0 3.60 4.80
PSX 170413C00075500 C 04/13/17 75.5 3.50 4.00
PSX 170413C00076000 C 04/13/17 76.0 3.20 3.80
PSX 170413C00076500 C 04/13/17 76.5 2.55 3.10
PSX 170413C00077000 C 04/13/17 77.0 2.45 2.75
PSX 170413C00077500 C 04/13/17 77.5 2.10 2.35
PSX 170413C00078000 C 04/13/17 78.0 1.75 2.00
PSX 170413C00078500 C 04/13/17 78.5 1.45 1.70
PSX 170413C00079000 C 04/13/17 79.0 1.15 1.40
PSX 170413C00079500 C 04/13/17 79.5 0.95 1.15
PSX 170413C00080000 C 04/13/17 80.0 0.75 0.95
PSX 170413C00080500 C 04/13/17 80.5 0.55 0.75
PSX 170413C00081000 C 04/13/17 81.0 0.40 0.60
PSX 170413C00081500 C 04/13/17 81.5 0.25 0.50
PSX 170413C00082000 C 04/13/17 82.0 0.20 0.50
PSX 170413C00082500 C 04/13/17 82.5 0.15 0.35
PSX 170413C00083000 C 04/13/17 83.0 0.05 0.30
PSX 170413C00083500 C 04/13/17 83.5 0.00 0.30
PSX 170413C00084000 C 04/13/17 84.0 0.00 0.25
PSX 170413C00084500 C 04/13/17 84.5 0.00 0.25
PSX 170413C00085000 C 04/13/17 85.0 0.00 0.20
PSX 170413C00085500 C 04/13/17 85.5 0.00 0.20
PSX 170413C00086000 C 04/13/17 86.0 0.00 0.20
PSX 170413C00086500 C 04/13/17 86.5 0.00 0.20
PSX 170413C00087000 C 04/13/17 87.0 0.00 0.20
PSX 170413C00087500 C 04/13/17 87.5 0.00 0.20
PSX 170413C00088000 C 04/13/17 88.0 0.00 0.15
PSX 170413C00088500 C 04/13/17 88.5 0.00 0.15
PSX 170413C00089000 C 04/13/17 89.0 0.00 0.15
PSX 170413C00089500 C 04/13/17 89.5 0.00 0.15
PSX 170413C00090000 C 04/13/17 90.0 0.00 0.15
PSX 170413C00090500 C 04/13/17 90.5 0.00 0.15
PSX 170413C00091000 C 04/13/17 91.0 0.00 0.15
PSX 170413C00091500 C 04/13/17 91.5 0.00 0.15
PSX 170413C00092000 C 04/13/17 92.0 0.00 0.15
PSX 170413C00092500 C 04/13/17 92.5 0.00 0.15
PSX 170413P00067500 P 04/13/17 67.5 0.00 0.20
PSX 170413P00070000 P 04/13/17 70.0 0.00 0.20
PSX 170413P00071000 P 04/13/17 71.0 0.00 0.25
PSX 170413P00072000 P 04/13/17 72.0 0.00 0.30
PSX 170413P00072500 P 04/13/17 72.5 0.05 0.30
PSX 170413P00073000 P 04/13/17 73.0 0.10 0.30
PSX 170413P00073500 P 04/13/17 73.5 0.10 0.35
PSX 170413P00074000 P 04/13/17 74.0 0.15 0.45
PSX 170413P00074500 P 04/13/17 74.5 0.15 0.40
PSX 170413P00075000 P 04/13/17 75.0 0.25 0.50
PSX 170413P00075500 P 04/13/17 75.5 0.30 0.50
PSX 170413P00076000 P 04/13/17 76.0 0.35 0.55
PSX 170413P00076500 P 04/13/17 76.5 0.45 0.65
PSX 170413P00077000 P 04/13/17 77.0 0.55 0.75
PSX 170413P00077500 P 04/13/17 77.5 0.70 0.95
PSX 170413P00078000 P 04/13/17 78.0 0.85 1.10
PSX 170413P00078500 P 04/13/17 78.5 1.05 1.30
PSX 170413P00079000 P 04/13/17 79.0 1.30 1.50
PSX 170413P00079500 P 04/13/17 79.5 1.55 1.85
PSX 170413P00080000 P 04/13/17 80.0 1.80 2.20
PSX 170413P00080500 P 04/13/17 80.5 2.15 2.45
PSX 170413P00081000 P 04/13/17 81.0 2.45 2.80
PSX 170413P00081500 P 04/13/17 81.5 2.90 5.10
PSX 170413P00082000 P 04/13/17 82.0 3.20 4.30
PSX 170413P00082500 P 04/13/17 82.5 2.75 5.80
PSX 170413P00083000 P 04/13/17 83.0 3.80 5.40
PSX 170413P00083500 P 04/13/17 83.5 3.50 6.70
PSX 170413P00084000 P 04/13/17 84.0 4.80 6.50
PSX 170413P00084500 P 04/13/17 84.5 4.20 7.70
PSX 170413P00085000 P 04/13/17 85.0 5.60 7.50
PSX 170413P00085500 P 04/13/17 85.5 5.40 8.40
PSX 170413P00086000 P 04/13/17 86.0 6.70 8.50
PSX 170413P00086500 P 04/13/17 86.5 6.00 9.40
PSX 170413P00087000 P 04/13/17 87.0 6.90 9.30
PSX 170413P00087500 P 04/13/17 87.5 7.50 10.80
PSX 170413P00088000 P 04/13/17 88.0 7.60 10.40
PSX 170413P00088500 P 04/13/17 88.5 8.00 11.80
PSX 170413P00089000 P 04/13/17 89.0 9.80 11.60
PSX 170413P00089500 P 04/13/17 89.5 8.50 13.00
PSX 170413P00090000 P 04/13/17 90.0 10.60 12.70
PSX 170413P00090500 P 04/13/17 90.5 10.00 14.10
PSX 170413P00091000 P 04/13/17 91.0 10.70 13.70
PSX 170413P00091500 P 04/13/17 91.5 11.00 15.00
PSX 170413P00092000 P 04/13/17 92.0 12.40 15.20
PSX 170413P00092500 P 04/13/17 92.5 13.20 14.70
PSX 170421C00040000 C 04/21/17 40.0 38.00 39.10
PSX 170421C00042500 C 04/21/17 42.5 35.50 36.60
PSX 170421C00045000 C 04/21/17 45.0 33.10 34.10
PSX 170421C00050000 C 04/21/17 50.0 27.70 29.10
PSX 170421C00055000 C 04/21/17 55.0 22.40 24.20
PSX 170421C00060000 C 04/21/17 60.0 17.30 19.10
PSX 170421C00065000 C 04/21/17 65.0 12.70 14.20
PSX 170421C00067500 C 04/21/17 67.5 9.00 12.30
PSX 170421C00068000 C 04/21/17 68.0 10.00 11.40
PSX 170421C00069000 C 04/21/17 69.0 8.80 10.20
PSX 170421C00070000 C 04/21/17 70.0 8.10 9.20
PSX 170421C00071000 C 04/21/17 71.0 6.80 8.10
PSX 170421C00071500 C 04/21/17 71.5 5.40 8.30
PSX 170421C00072000 C 04/21/17 72.0 5.90 7.40
PSX 170421C00072500 C 04/21/17 72.5 4.40 7.60
PSX 170421C00073000 C 04/21/17 73.0 5.10 6.70
PSX 170421C00073500 C 04/21/17 73.5 3.50 6.90
PSX 170421C00074000 C 04/21/17 74.0 4.10 5.70
PSX 170421C00074500 C 04/21/17 74.5 2.65 5.80
PSX 170421C00075000 C 04/21/17 75.0 3.60 4.60
PSX 170421C00075500 C 04/21/17 75.5 3.50 4.80
PSX 170421C00076000 C 04/21/17 76.0 3.40 3.80
PSX 170421C00076500 C 04/21/17 76.5 2.80 3.60
PSX 170421C00077000 C 04/21/17 77.0 2.65 2.90
PSX 170421C00077500 C 04/21/17 77.5 2.30 2.55
PSX 170421C00078000 C 04/21/17 78.0 2.00 2.25
PSX 170421C00078500 C 04/21/17 78.5 1.70 1.95
PSX 170421C00079000 C 04/21/17 79.0 1.40 1.65
PSX 170421C00079500 C 04/21/17 79.5 1.15 1.40
PSX 170421C00080000 C 04/21/17 80.0 0.95 1.15
PSX 170421C00080500 C 04/21/17 80.5 0.75 0.95
PSX 170421C00081000 C 04/21/17 81.0 0.60 0.80
PSX 170421C00081500 C 04/21/17 81.5 0.45 0.65
PSX 170421C00082000 C 04/21/17 82.0 0.30 0.50
PSX 170421C00082500 C 04/21/17 82.5 0.25 0.45
PSX 170421C00083000 C 04/21/17 83.0 0.15 0.35
PSX 170421C00083500 C 04/21/17 83.5 0.00 0.35
PSX 170421C00084000 C 04/21/17 84.0 0.00 0.35
PSX 170421C00084500 C 04/21/17 84.5 0.00 0.30
PSX 170421C00085000 C 04/21/17 85.0 0.00 0.25
PSX 170421C00085500 C 04/21/17 85.5 0.00 0.25
PSX 170421C00086000 C 04/21/17 86.0 0.00 0.20
PSX 170421C00086500 C 04/21/17 86.5 0.00 0.20
PSX 170421C00087000 C 04/21/17 87.0 0.00 0.20
PSX 170421C00087500 C 04/21/17 87.5 0.00 0.25
PSX 170421C00088000 C 04/21/17 88.0 0.00 0.20
PSX 170421C00088500 C 04/21/17 88.5 0.00 0.20
PSX 170421C00089000 C 04/21/17 89.0 0.00 0.20
PSX 170421C00090000 C 04/21/17 90.0 0.00 0.15
PSX 170421C00091000 C 04/21/17 91.0 0.00 0.15
PSX 170421C00092000 C 04/21/17 92.0 0.00 0.15
PSX 170421C00095000 C 04/21/17 95.0 0.00 0.35
PSX 170421C00100000 C 04/21/17 100.0 0.00 0.35
PSX 170421C00105000 C 04/21/17 105.0 0.00 0.35
PSX 170421C00110000 C 04/21/17 110.0 0.00 0.35
PSX 170421C00115000 C 04/21/17 115.0 0.00 0.15
PSX 170421P00040000 P 04/21/17 40.0 0.00 0.15
PSX 170421P00042500 P 04/21/17 42.5 0.00 0.30
PSX 170421P00045000 P 04/21/17 45.0 0.00 0.30
PSX 170421P00050000 P 04/21/17 50.0 0.00 0.30
PSX 170421P00055000 P 04/21/17 55.0 0.00 0.30
PSX 170421P00060000 P 04/21/17 60.0 0.00 0.30
PSX 170421P00065000 P 04/21/17 65.0 0.00 0.20
PSX 170421P00067500 P 04/21/17 67.5 0.00 0.20
PSX 170421P00068000 P 04/21/17 68.0 0.00 0.25
PSX 170421P00069000 P 04/21/17 69.0 0.00 0.25
PSX 170421P00070000 P 04/21/17 70.0 0.00 0.30
PSX 170421P00071000 P 04/21/17 71.0 0.05 0.35
PSX 170421P00071500 P 04/21/17 71.5 0.05 0.40
PSX 170421P00072000 P 04/21/17 72.0 0.10 0.40
PSX 170421P00072500 P 04/21/17 72.5 0.15 0.45
PSX 170421P00073000 P 04/21/17 73.0 0.20 0.45
PSX 170421P00073500 P 04/21/17 73.5 0.25 0.45
PSX 170421P00074000 P 04/21/17 74.0 0.30 0.45
PSX 170421P00074500 P 04/21/17 74.5 0.35 0.45
PSX 170421P00075000 P 04/21/17 75.0 0.40 0.55
PSX 170421P00075500 P 04/21/17 75.5 0.50 0.60
PSX 170421P00076000 P 04/21/17 76.0 0.55 0.75
PSX 170421P00076500 P 04/21/17 76.5 0.65 0.85
PSX 170421P00077000 P 04/21/17 77.0 0.80 1.00
PSX 170421P00077500 P 04/21/17 77.5 0.95 1.15
PSX 170421P00078000 P 04/21/17 78.0 1.10 1.35
PSX 170421P00078500 P 04/21/17 78.5 1.30 1.55
PSX 170421P00079000 P 04/21/17 79.0 1.55 1.80
PSX 170421P00079500 P 04/21/17 79.5 1.80 2.05
PSX 170421P00080000 P 04/21/17 80.0 2.05 2.35
PSX 170421P00080500 P 04/21/17 80.5 2.35 3.40
PSX 170421P00081000 P 04/21/17 81.0 2.70 3.80
PSX 170421P00081500 P 04/21/17 81.5 3.00 5.10
PSX 170421P00082000 P 04/21/17 82.0 3.20 4.70
PSX 170421P00082500 P 04/21/17 82.5 3.80 4.90
PSX 170421P00083000 P 04/21/17 83.0 4.20 5.60
PSX 170421P00083500 P 04/21/17 83.5 3.80 6.40
PSX 170421P00084000 P 04/21/17 84.0 5.10 6.40
PSX 170421P00084500 P 04/21/17 84.5 4.60 7.10
PSX 170421P00085000 P 04/21/17 85.0 6.00 7.30
PSX 170421P00085500 P 04/21/17 85.5 5.30 8.00
PSX 170421P00086000 P 04/21/17 86.0 6.90 8.30
PSX 170421P00086500 P 04/21/17 86.5 6.50 9.20
PSX 170421P00087000 P 04/21/17 87.0 7.90 9.30
PSX 170421P00087500 P 04/21/17 87.5 7.70 10.20
PSX 170421P00088000 P 04/21/17 88.0 8.80 10.30
PSX 170421P00088500 P 04/21/17 88.5 9.40 10.50
PSX 170421P00089000 P 04/21/17 89.0 9.60 11.00
PSX 170421P00090000 P 04/21/17 90.0 10.60 12.40
PSX 170421P00091000 P 04/21/17 91.0 11.70 13.00
PSX 170421P00092000 P 04/21/17 92.0 12.90 13.90
PSX 170421P00095000 P 04/21/17 95.0 15.50 17.30
PSX 170421P00100000 P 04/21/17 100.0 20.90 21.90
PSX 170421P00105000 P 04/21/17 105.0 25.50 26.90
PSX 170421P00110000 P 04/21/17 110.0 30.90 31.90
PSX 170421P00115000 P 04/21/17 115.0 35.90 37.00
PSX 170428C00065000 C 04/28/17 65.0 12.80 14.40
PSX 170428C00067500 C 04/28/17 67.5 9.10 13.30
PSX 170428C00068000 C 04/28/17 68.0 9.40 12.40
PSX 170428C00068500 C 04/28/17 68.5 8.00 12.30
PSX 170428C00069000 C 04/28/17 69.0 8.40 11.30
PSX 170428C00069500 C 04/28/17 69.5 7.20 10.70
PSX 170428C00070000 C 04/28/17 70.0 7.80 9.70
PSX 170428C00070500 C 04/28/17 70.5 6.20 9.70
PSX 170428C00071000 C 04/28/17 71.0 6.90 9.40
PSX 170428C00071500 C 04/28/17 71.5 5.30 8.80
PSX 170428C00072000 C 04/28/17 72.0 5.00 8.30
PSX 170428C00072500 C 04/28/17 72.5 4.60 7.90
PSX 170428C00073000 C 04/28/17 73.0 4.10 7.10
PSX 170428C00073500 C 04/28/17 73.5 3.40 7.20
PSX 170428C00074000 C 04/28/17 74.0 4.40 5.90
PSX 170428C00074500 C 04/28/17 74.5 2.90 6.10
PSX 170428C00075000 C 04/28/17 75.0 3.00 5.10
PSX 170428C00075500 C 04/28/17 75.5 3.70 5.30
PSX 170428C00076000 C 04/28/17 76.0 3.50 4.00
PSX 170428C00076500 C 04/28/17 76.5 3.10 3.60
PSX 170428C00077000 C 04/28/17 77.0 2.80 3.30
PSX 170428C00077500 C 04/28/17 77.5 2.50 3.00
PSX 170428C00078000 C 04/28/17 78.0 2.20 2.60
PSX 170428C00078500 C 04/28/17 78.5 1.90 2.30
PSX 170428C00079000 C 04/28/17 79.0 1.65 2.05
PSX 170428C00079500 C 04/28/17 79.5 1.40 1.75
PSX 170428C00080000 C 04/28/17 80.0 1.20 1.55
PSX 170428C00080500 C 04/28/17 80.5 1.00 1.35
PSX 170428C00081000 C 04/28/17 81.0 0.70 1.15
PSX 170428C00081500 C 04/28/17 81.5 0.50 1.00
PSX 170428C00082000 C 04/28/17 82.0 0.40 0.85
PSX 170428C00082500 C 04/28/17 82.5 0.30 0.80
PSX 170428C00083000 C 04/28/17 83.0 0.25 0.65
PSX 170428C00083500 C 04/28/17 83.5 0.05 0.55
PSX 170428C00084000 C 04/28/17 84.0 0.00 0.50
PSX 170428C00084500 C 04/28/17 84.5 0.05 0.45
PSX 170428C00085000 C 04/28/17 85.0 0.05 0.45
PSX 170428C00085500 C 04/28/17 85.5 0.00 0.50
PSX 170428C00086000 C 04/28/17 86.0 0.00 0.50
PSX 170428C00086500 C 04/28/17 86.5 0.00 0.50
PSX 170428C00087000 C 04/28/17 87.0 0.00 0.50
PSX 170428C00087500 C 04/28/17 87.5 0.00 0.50
PSX 170428C00088000 C 04/28/17 88.0 0.00 0.50
PSX 170428C00088500 C 04/28/17 88.5 0.00 0.50
PSX 170428C00089000 C 04/28/17 89.0 0.00 0.50
PSX 170428C00089500 C 04/28/17 89.5 0.00 0.50
PSX 170428C00090000 C 04/28/17 90.0 0.00 0.50
PSX 170428C00090500 C 04/28/17 90.5 0.00 0.50
PSX 170428C00091000 C 04/28/17 91.0 0.00 0.50
PSX 170428C00091500 C 04/28/17 91.5 0.00 0.50
PSX 170428C00092000 C 04/28/17 92.0 0.00 0.50
PSX 170428P00065000 P 04/28/17 65.0 0.00 0.50
PSX 170428P00067500 P 04/28/17 67.5 0.00 0.50
PSX 170428P00068000 P 04/28/17 68.0 0.00 0.50
PSX 170428P00068500 P 04/28/17 68.5 0.00 0.50
PSX 170428P00069000 P 04/28/17 69.0 0.00 0.50
PSX 170428P00069500 P 04/28/17 69.5 0.00 0.50
PSX 170428P00070000 P 04/28/17 70.0 0.05 0.95
PSX 170428P00070500 P 04/28/17 70.5 0.05 0.45
PSX 170428P00071000 P 04/28/17 71.0 0.10 0.50
PSX 170428P00071500 P 04/28/17 71.5 0.10 0.50
PSX 170428P00072000 P 04/28/17 72.0 0.15 0.50
PSX 170428P00072500 P 04/28/17 72.5 0.20 0.65
PSX 170428P00073000 P 04/28/17 73.0 0.25 0.65
PSX 170428P00073500 P 04/28/17 73.5 0.30 0.80
PSX 170428P00074000 P 04/28/17 74.0 0.35 0.80
PSX 170428P00074500 P 04/28/17 74.5 0.40 0.90
PSX 170428P00075000 P 04/28/17 75.0 0.50 0.90
PSX 170428P00075500 P 04/28/17 75.5 0.60 1.00
PSX 170428P00076000 P 04/28/17 76.0 0.75 1.15
PSX 170428P00076500 P 04/28/17 76.5 0.85 1.25
PSX 170428P00077000 P 04/28/17 77.0 0.95 1.45
PSX 170428P00077500 P 04/28/17 77.5 1.10 1.60
PSX 170428P00078000 P 04/28/17 78.0 1.30 1.80
PSX 170428P00078500 P 04/28/17 78.5 1.55 2.00
PSX 170428P00079000 P 04/28/17 79.0 1.75 2.20
PSX 170428P00079500 P 04/28/17 79.5 2.00 2.45
PSX 170428P00080000 P 04/28/17 80.0 2.25 2.75
PSX 170428P00080500 P 04/28/17 80.5 2.55 3.20
PSX 170428P00081000 P 04/28/17 81.0 2.80 3.50
PSX 170428P00081500 P 04/28/17 81.5 3.10 5.40
PSX 170428P00082000 P 04/28/17 82.0 3.30 4.80
PSX 170428P00082500 P 04/28/17 82.5 2.80 6.20
PSX 170428P00083000 P 04/28/17 83.0 3.10 5.80
PSX 170428P00083500 P 04/28/17 83.5 3.90 6.80
PSX 170428P00084000 P 04/28/17 84.0 4.40 7.30
PSX 170428P00084500 P 04/28/17 84.5 4.40 7.50
PSX 170428P00085000 P 04/28/17 85.0 5.20 8.10
PSX 170428P00085500 P 04/28/17 85.5 5.60 8.90
PSX 170428P00086000 P 04/28/17 86.0 5.90 8.70
PSX 170428P00086500 P 04/28/17 86.5 6.10 9.60
PSX 170428P00087000 P 04/28/17 87.0 6.70 9.90
PSX 170428P00087500 P 04/28/17 87.5 7.10 11.10
PSX 170428P00088000 P 04/28/17 88.0 8.20 10.70
PSX 170428P00088500 P 04/28/17 88.5 8.50 12.00
PSX 170428P00089000 P 04/28/17 89.0 9.00 11.90
PSX 170428P00089500 P 04/28/17 89.5 9.30 13.10
PSX 170428P00090000 P 04/28/17 90.0 10.40 12.80
PSX 170428P00090500 P 04/28/17 90.5 9.90 14.00
PSX 170428P00091000 P 04/28/17 91.0 10.70 14.30
PSX 170428P00091500 P 04/28/17 91.5 10.50 15.00
PSX 170428P00092000 P 04/28/17 92.0 12.60 14.50
PSX 170519C00040000 C 05/19/17 40.0 38.00 39.10
PSX 170519C00042500 C 05/19/17 42.5 35.00 37.20
PSX 170519C00045000 C 05/19/17 45.0 33.10 34.10
PSX 170519C00047500 C 05/19/17 47.5 30.50 31.60
PSX 170519C00050000 C 05/19/17 50.0 27.50 29.70
PSX 170519C00055000 C 05/19/17 55.0 22.60 24.60
PSX 170519C00060000 C 05/19/17 60.0 17.60 19.60
PSX 170519C00065000 C 05/19/17 65.0 12.90 14.30
PSX 170519C00067500 C 05/19/17 67.5 10.70 11.80
PSX 170519C00070000 C 05/19/17 70.0 8.20 9.40
PSX 170519C00072500 C 05/19/17 72.5 5.70 7.20
PSX 170519C00075000 C 05/19/17 75.0 4.50 5.20
PSX 170519C00077500 C 05/19/17 77.5 2.95 3.30
PSX 170519C00080000 C 05/19/17 80.0 1.75 1.90
PSX 170519C00082500 C 05/19/17 82.5 0.70 1.00
PSX 170519C00085000 C 05/19/17 85.0 0.25 0.45
PSX 170519C00087500 C 05/19/17 87.5 0.10 0.20
PSX 170519C00090000 C 05/19/17 90.0 0.05 0.10
PSX 170519C00092500 C 05/19/17 92.5 0.00 0.15
PSX 170519C00095000 C 05/19/17 95.0 0.00 0.10
PSX 170519C00097500 C 05/19/17 97.5 0.00 0.10
PSX 170519C00100000 C 05/19/17 100.0 0.00 0.10
PSX 170519C00105000 C 05/19/17 105.0 0.00 0.10
PSX 170519C00110000 C 05/19/17 110.0 0.00 0.05
PSX 170519C00115000 C 05/19/17 115.0 0.00 0.05
PSX 170519P00040000 P 05/19/17 40.0 0.00 0.10
PSX 170519P00042500 P 05/19/17 42.5 0.00 0.15
PSX 170519P00045000 P 05/19/17 45.0 0.00 0.15
PSX 170519P00047500 P 05/19/17 47.5 0.00 0.15
PSX 170519P00050000 P 05/19/17 50.0 0.00 0.15
PSX 170519P00055000 P 05/19/17 55.0 0.00 0.15
PSX 170519P00060000 P 05/19/17 60.0 0.00 0.15
PSX 170519P00065000 P 05/19/17 65.0 0.10 0.30
PSX 170519P00067500 P 05/19/17 67.5 0.15 0.50
PSX 170519P00070000 P 05/19/17 70.0 0.35 0.50
PSX 170519P00072500 P 05/19/17 72.5 0.60 0.75
PSX 170519P00075000 P 05/19/17 75.0 1.15 1.30
PSX 170519P00077500 P 05/19/17 77.5 2.00 2.15
PSX 170519P00080000 P 05/19/17 80.0 3.10 3.60
PSX 170519P00082500 P 05/19/17 82.5 4.70 5.80
PSX 170519P00085000 P 05/19/17 85.0 6.70 8.30
PSX 170519P00087500 P 05/19/17 87.5 8.80 10.00
PSX 170519P00090000 P 05/19/17 90.0 11.50 13.10
PSX 170519P00092500 P 05/19/17 92.5 14.00 15.10
PSX 170519P00095000 P 05/19/17 95.0 15.10 18.20
PSX 170519P00097500 P 05/19/17 97.5 19.00 20.10
PSX 170519P00100000 P 05/19/17 100.0 21.50 22.50
PSX 170519P00105000 P 05/19/17 105.0 26.50 27.50
PSX 170519P00110000 P 05/19/17 110.0 31.40 32.40
PSX 170519P00115000 P 05/19/17 115.0 36.40 37.60
PSX 170616C00040000 C 06/16/17 40.0 37.90 39.20
PSX 170616C00042500 C 06/16/17 42.5 35.40 36.70
PSX 170616C00045000 C 06/16/17 45.0 32.40 34.80
PSX 170616C00047500 C 06/16/17 47.5 30.50 32.20
PSX 170616C00050000 C 06/16/17 50.0 27.90 29.30
PSX 170616C00055000 C 06/16/17 55.0 22.90 24.30
PSX 170616C00060000 C 06/16/17 60.0 17.70 19.20
PSX 170616C00065000 C 06/16/17 65.0 13.10 14.40
PSX 170616C00067500 C 06/16/17 67.5 9.60 12.30
PSX 170616C00070000 C 06/16/17 70.0 8.20 9.60
PSX 170616C00072500 C 06/16/17 72.5 6.20 7.50
PSX 170616C00075000 C 06/16/17 75.0 5.00 5.40
PSX 170616C00077500 C 06/16/17 77.5 3.30 3.80
PSX 170616C00080000 C 06/16/17 80.0 2.15 2.40
PSX 170616C00082500 C 06/16/17 82.5 1.15 1.45
PSX 170616C00085000 C 06/16/17 85.0 0.60 0.80
PSX 170616C00087500 C 06/16/17 87.5 0.20 0.50
PSX 170616C00090000 C 06/16/17 90.0 0.10 0.25
PSX 170616C00092500 C 06/16/17 92.5 0.05 0.15
PSX 170616C00095000 C 06/16/17 95.0 0.00 0.10
PSX 170616C00097500 C 06/16/17 97.5 0.00 0.10
PSX 170616C00100000 C 06/16/17 100.0 0.00 0.10
PSX 170616C00105000 C 06/16/17 105.0 0.00 0.10
PSX 170616C00110000 C 06/16/17 110.0 0.00 0.05
PSX 170616C00115000 C 06/16/17 115.0 0.00 0.05
PSX 170616P00040000 P 06/16/17 40.0 0.00 0.15
PSX 170616P00042500 P 06/16/17 42.5 0.00 0.15
PSX 170616P00045000 P 06/16/17 45.0 0.00 0.15
PSX 170616P00047500 P 06/16/17 47.5 0.00 0.15
PSX 170616P00050000 P 06/16/17 50.0 0.00 0.15
PSX 170616P00055000 P 06/16/17 55.0 0.00 0.15
PSX 170616P00060000 P 06/16/17 60.0 0.05 0.20
PSX 170616P00065000 P 06/16/17 65.0 0.15 0.50
PSX 170616P00067500 P 06/16/17 67.5 0.35 0.50
PSX 170616P00070000 P 06/16/17 70.0 0.60 0.75
PSX 170616P00072500 P 06/16/17 72.5 1.00 1.15
PSX 170616P00075000 P 06/16/17 75.0 1.60 1.80
PSX 170616P00077500 P 06/16/17 77.5 2.50 3.00
PSX 170616P00080000 P 06/16/17 80.0 3.70 4.30
PSX 170616P00082500 P 06/16/17 82.5 5.20 5.60
PSX 170616P00085000 P 06/16/17 85.0 7.10 8.20
PSX 170616P00087500 P 06/16/17 87.5 9.30 10.80
PSX 170616P00090000 P 06/16/17 90.0 11.50 12.50
PSX 170616P00092500 P 06/16/17 92.5 13.90 15.30
PSX 170616P00095000 P 06/16/17 95.0 16.40 17.70
PSX 170616P00097500 P 06/16/17 97.5 18.40 20.10
PSX 170616P00100000 P 06/16/17 100.0 21.40 22.70
PSX 170616P00105000 P 06/16/17 105.0 26.40 27.70
PSX 170616P00110000 P 06/16/17 110.0 30.00 32.60
PSX 170616P00115000 P 06/16/17 115.0 35.40 38.10
PSX 170818C00045000 C 08/18/17 45.0 32.80 34.30
PSX 170818C00047500 C 08/18/17 47.5 30.30 31.90
PSX 170818C00050000 C 08/18/17 50.0 27.80 29.40
PSX 170818C00055000 C 08/18/17 55.0 22.90 24.40
PSX 170818C00060000 C 08/18/17 60.0 17.90 19.60
PSX 170818C00065000 C 08/18/17 65.0 12.50 15.10
PSX 170818C00067500 C 08/18/17 67.5 9.90 12.70
PSX 170818C00070000 C 08/18/17 70.0 7.70 10.20
PSX 170818C00072500 C 08/18/17 72.5 7.40 8.00
PSX 170818C00075000 C 08/18/17 75.0 5.70 6.20
PSX 170818C00077500 C 08/18/17 77.5 4.10 4.60
PSX 170818C00080000 C 08/18/17 80.0 2.80 3.30
PSX 170818C00082500 C 08/18/17 82.5 1.75 2.25
PSX 170818C00085000 C 08/18/17 85.0 1.05 1.50
PSX 170818C00087500 C 08/18/17 87.5 0.60 0.95
PSX 170818C00090000 C 08/18/17 90.0 0.30 0.65
PSX 170818C00092500 C 08/18/17 92.5 0.10 0.50
PSX 170818C00095000 C 08/18/17 95.0 0.05 0.35
PSX 170818C00097500 C 08/18/17 97.5 0.05 0.20
PSX 170818C00100000 C 08/18/17 100.0 0.05 0.15
PSX 170818C00105000 C 08/18/17 105.0 0.00 0.10
PSX 170818C00110000 C 08/18/17 110.0 0.00 0.10
PSX 170818C00115000 C 08/18/17 115.0 0.00 0.10
PSX 170818C00120000 C 08/18/17 120.0 0.00 0.05
PSX 170818C00125000 C 08/18/17 125.0 0.00 0.05
PSX 170818C00130000 C 08/18/17 130.0 0.00 0.05
PSX 170818P00045000 P 08/18/17 45.0 0.00 0.25
PSX 170818P00047500 P 08/18/17 47.5 0.00 0.30
PSX 170818P00050000 P 08/18/17 50.0 0.00 0.35
PSX 170818P00055000 P 08/18/17 55.0 0.10 0.45
PSX 170818P00060000 P 08/18/17 60.0 0.25 0.55
PSX 170818P00065000 P 08/18/17 65.0 0.70 0.85
PSX 170818P00067500 P 08/18/17 67.5 0.95 1.15
PSX 170818P00070000 P 08/18/17 70.0 1.35 1.60
PSX 170818P00072500 P 08/18/17 72.5 1.90 2.20
PSX 170818P00075000 P 08/18/17 75.0 2.65 3.10
PSX 170818P00077500 P 08/18/17 77.5 3.60 4.30
PSX 170818P00080000 P 08/18/17 80.0 4.80 5.50
PSX 170818P00082500 P 08/18/17 82.5 6.30 7.00
PSX 170818P00085000 P 08/18/17 85.0 7.90 8.80
PSX 170818P00087500 P 08/18/17 87.5 9.70 12.20
PSX 170818P00090000 P 08/18/17 90.0 11.30 14.70
PSX 170818P00092500 P 08/18/17 92.5 13.70 17.30
PSX 170818P00095000 P 08/18/17 95.0 16.00 19.30
PSX 170818P00097500 P 08/18/17 97.5 18.20 21.80
PSX 170818P00100000 P 08/18/17 100.0 20.80 24.30
PSX 170818P00105000 P 08/18/17 105.0 25.70 29.20
PSX 170818P00110000 P 08/18/17 110.0 30.50 34.20
PSX 170818P00115000 P 08/18/17 115.0 35.50 39.20
PSX 170818P00120000 P 08/18/17 120.0 40.40 44.20
PSX 170818P00125000 P 08/18/17 125.0 45.40 49.10
PSX 170818P00130000 P 08/18/17 130.0 50.40 54.10
PSX 171117C00060000 C 11/17/17 60.0 17.30 20.10
PSX 171117C00065000 C 11/17/17 65.0 12.70 15.80
PSX 171117C00070000 C 11/17/17 70.0 8.60 12.00
PSX 171117C00072500 C 11/17/17 72.5 8.20 9.00
PSX 171117C00075000 C 11/17/17 75.0 6.50 7.30
PSX 171117C00077500 C 11/17/17 77.5 5.10 5.70
PSX 171117C00080000 C 11/17/17 80.0 3.80 4.40
PSX 171117C00082500 C 11/17/17 82.5 2.70 3.40
PSX 171117C00085000 C 11/17/17 85.0 1.90 2.45
PSX 171117C00087500 C 11/17/17 87.5 1.30 1.95
PSX 171117C00090000 C 11/17/17 90.0 0.85 1.30
PSX 171117C00095000 C 11/17/17 95.0 0.30 0.70
PSX 171117C00100000 C 11/17/17 100.0 0.10 0.45
PSX 171117C00105000 C 11/17/17 105.0 0.00 0.25
PSX 171117C00110000 C 11/17/17 110.0 0.00 0.15
PSX 171117C00115000 C 11/17/17 115.0 0.00 0.10
PSX 171117P00060000 P 11/17/17 60.0 0.80 1.15
PSX 171117P00065000 P 11/17/17 65.0 1.45 1.70
PSX 171117P00070000 P 11/17/17 70.0 2.55 2.80
PSX 171117P00072500 P 11/17/17 72.5 3.20 3.60
PSX 171117P00075000 P 11/17/17 75.0 4.10 4.60
PSX 171117P00077500 P 11/17/17 77.5 5.10 5.70
PSX 171117P00080000 P 11/17/17 80.0 6.30 7.10
PSX 171117P00082500 P 11/17/17 82.5 7.80 8.50
PSX 171117P00085000 P 11/17/17 85.0 9.30 10.40
PSX 171117P00087500 P 11/17/17 87.5 10.40 13.50
PSX 171117P00090000 P 11/17/17 90.0 12.20 15.20
PSX 171117P00095000 P 11/17/17 95.0 16.70 20.00
PSX 171117P00100000 P 11/17/17 100.0 21.30 25.00
PSX 171117P00105000 P 11/17/17 105.0 26.10 29.40
PSX 171117P00110000 P 11/17/17 110.0 31.10 34.50
PSX 171117P00115000 P 11/17/17 115.0 35.90 39.30
PSX 180119C00037500 C 01/19/18 37.5 38.90 43.00
PSX 180119C00040000 C 01/19/18 40.0 37.80 39.30
PSX 180119C00042500 C 01/19/18 42.5 35.30 36.80
PSX 180119C00045000 C 01/19/18 45.0 32.80 34.30
PSX 180119C00047500 C 01/19/18 47.5 30.30 31.80
PSX 180119C00050000 C 01/19/18 50.0 27.80 29.30
PSX 180119C00055000 C 01/19/18 55.0 22.40 24.90
PSX 180119C00060000 C 01/19/18 60.0 17.30 20.20
PSX 180119C00065000 C 01/19/18 65.0 13.90 15.90
PSX 180119C00067500 C 01/19/18 67.5 12.20 13.40
PSX 180119C00070000 C 01/19/18 70.0 10.50 11.30
PSX 180119C00072500 C 01/19/18 72.5 8.70 9.80
PSX 180119C00075000 C 01/19/18 75.0 7.10 7.90
PSX 180119C00077500 C 01/19/18 77.5 5.70 6.40
PSX 180119C00080000 C 01/19/18 80.0 4.50 5.20
PSX 180119C00082500 C 01/19/18 82.5 3.40 4.20
PSX 180119C00085000 C 01/19/18 85.0 2.50 3.20
PSX 180119C00087500 C 01/19/18 87.5 1.80 2.65
PSX 180119C00090000 C 01/19/18 90.0 1.40 1.90
PSX 180119C00092500 C 01/19/18 92.5 0.85 1.35
PSX 180119C00095000 C 01/19/18 95.0 0.60 1.15
PSX 180119C00097500 C 01/19/18 97.5 0.35 0.95
PSX 180119C00100000 C 01/19/18 100.0 0.20 0.70
PSX 180119C00105000 C 01/19/18 105.0 0.05 0.40
PSX 180119C00110000 C 01/19/18 110.0 0.00 0.25
PSX 180119C00115000 C 01/19/18 115.0 0.00 0.15
PSX 180119C00120000 C 01/19/18 120.0 0.00 0.15
PSX 180119C00125000 C 01/19/18 125.0 0.00 0.10
PSX 180119C00130000 C 01/19/18 130.0 0.00 0.10
PSX 180119C00135000 C 01/19/18 135.0 0.00 0.10
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.10
PSX 180119P00037500 P 01/19/18 37.5 0.10 0.25
PSX 180119P00040000 P 01/19/18 40.0 0.05 0.40
PSX 180119P00042500 P 01/19/18 42.5 0.10 0.50
PSX 180119P00045000 P 01/19/18 45.0 0.20 0.60
PSX 180119P00047500 P 01/19/18 47.5 0.20 0.75
PSX 180119P00050000 P 01/19/18 50.0 0.30 0.85
PSX 180119P00055000 P 01/19/18 55.0 0.65 1.15
PSX 180119P00060000 P 01/19/18 60.0 1.25 1.35
PSX 180119P00065000 P 01/19/18 65.0 1.95 2.25
PSX 180119P00067500 P 01/19/18 67.5 2.50 2.80
PSX 180119P00070000 P 01/19/18 70.0 3.00 3.40
PSX 180119P00072500 P 01/19/18 72.5 3.80 4.20
PSX 180119P00075000 P 01/19/18 75.0 4.80 5.20
PSX 180119P00077500 P 01/19/18 77.5 5.80 6.70
PSX 180119P00080000 P 01/19/18 80.0 7.10 8.00
PSX 180119P00082500 P 01/19/18 82.5 8.50 9.60
PSX 180119P00085000 P 01/19/18 85.0 9.70 11.20
PSX 180119P00087500 P 01/19/18 87.5 11.80 13.00
PSX 180119P00090000 P 01/19/18 90.0 13.10 15.60
PSX 180119P00092500 P 01/19/18 92.5 15.20 18.00
PSX 180119P00095000 P 01/19/18 95.0 17.50 20.30
PSX 180119P00097500 P 01/19/18 97.5 19.10 23.00
PSX 180119P00100000 P 01/19/18 100.0 21.70 25.00
PSX 180119P00105000 P 01/19/18 105.0 26.20 29.90
PSX 180119P00110000 P 01/19/18 110.0 30.60 34.70
PSX 180119P00115000 P 01/19/18 115.0 35.50 39.80
PSX 180119P00120000 P 01/19/18 120.0 40.50 44.60
PSX 180119P00125000 P 01/19/18 125.0 45.20 49.50
PSX 180119P00130000 P 01/19/18 130.0 50.30 54.50
PSX 180119P00135000 P 01/19/18 135.0 55.10 59.40
PSX 180119P00140000 P 01/19/18 140.0 60.20 64.40
PSX 190118C00040000 C 01/18/19 40.0 37.70 39.60
PSX 190118C00042500 C 01/18/19 42.5 33.70 38.50
PSX 190118C00045000 C 01/18/19 45.0 32.70 34.60
PSX 190118C00047500 C 01/18/19 47.5 28.60 33.50
PSX 190118C00050000 C 01/18/19 50.0 26.70 30.10
PSX 190118C00055000 C 01/18/19 55.0 21.70 26.50
PSX 190118C00060000 C 01/18/19 60.0 18.90 21.60
PSX 190118C00065000 C 01/18/19 65.0 14.80 17.70
PSX 190118C00067500 C 01/18/19 67.5 13.90 14.90
PSX 190118C00070000 C 01/18/19 70.0 12.20 13.30
PSX 190118C00072500 C 01/18/19 72.5 10.70 11.80
PSX 190118C00075000 C 01/18/19 75.0 9.30 10.40
PSX 190118C00077500 C 01/18/19 77.5 8.00 9.20
PSX 190118C00080000 C 01/18/19 80.0 6.80 8.00
PSX 190118C00082500 C 01/18/19 82.5 5.80 7.00
PSX 190118C00085000 C 01/18/19 85.0 5.20 5.90
PSX 190118C00087500 C 01/18/19 87.5 4.00 5.20
PSX 190118C00090000 C 01/18/19 90.0 3.50 4.30
PSX 190118C00092500 C 01/18/19 92.5 2.55 3.80
PSX 190118C00095000 C 01/18/19 95.0 2.15 3.20
PSX 190118C00097500 C 01/18/19 97.5 1.60 2.75
PSX 190118C00100000 C 01/18/19 100.0 1.50 2.25
PSX 190118C00105000 C 01/18/19 105.0 0.85 1.65
PSX 190118C00110000 C 01/18/19 110.0 0.50 1.10
PSX 190118C00115000 C 01/18/19 115.0 0.45 0.80
PSX 190118C00120000 C 01/18/19 120.0 0.10 0.55
PSX 190118C00125000 C 01/18/19 125.0 0.00 0.35
PSX 190118C00130000 C 01/18/19 130.0 0.00 0.25
PSX 190118P00040000 P 01/18/19 40.0 0.65 1.35
PSX 190118P00042500 P 01/18/19 42.5 0.80 1.60
PSX 190118P00045000 P 01/18/19 45.0 1.10 1.80
PSX 190118P00047500 P 01/18/19 47.5 1.35 2.10
PSX 190118P00050000 P 01/18/19 50.0 1.65 2.45
PSX 190118P00055000 P 01/18/19 55.0 2.40 3.20
PSX 190118P00060000 P 01/18/19 60.0 3.30 3.90
PSX 190118P00065000 P 01/18/19 65.0 4.60 5.70
PSX 190118P00067500 P 01/18/19 67.5 5.40 6.40
PSX 190118P00070000 P 01/18/19 70.0 6.20 7.40
PSX 190118P00072500 P 01/18/19 72.5 7.10 8.40
PSX 190118P00075000 P 01/18/19 75.0 8.10 9.50
PSX 190118P00077500 P 01/18/19 77.5 9.40 10.80
PSX 190118P00080000 P 01/18/19 80.0 10.80 12.20
PSX 190118P00082500 P 01/18/19 82.5 12.00 13.60
PSX 190118P00085000 P 01/18/19 85.0 13.70 15.00
PSX 190118P00087500 P 01/18/19 87.5 15.20 16.80
PSX 190118P00090000 P 01/18/19 90.0 16.80 18.50
PSX 190118P00092500 P 01/18/19 92.5 18.20 20.40
PSX 190118P00095000 P 01/18/19 95.0 19.20 23.40
PSX 190118P00097500 P 01/18/19 97.5 21.10 25.30
PSX 190118P00100000 P 01/18/19 100.0 23.80 27.10
PSX 190118P00105000 P 01/18/19 105.0 27.60 31.40
PSX 190118P00110000 P 01/18/19 110.0 31.50 35.80
PSX 190118P00115000 P 01/18/19 115.0 36.00 40.30
PSX 190118P00120000 P 01/18/19 120.0 41.00 45.00
PSX 190118P00125000 P 01/18/19 125.0 45.50 49.70
PSX 190118P00130000 P 01/18/19 130.0 50.50 54.50

OPRA data is delayed 15 minutes.