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 May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 170602C00065000 C 06/02/17 65.0 11.60 13.40
PSX 170602C00065500 C 06/02/17 65.5 9.60 14.10
PSX 170602C00066000 C 06/02/17 66.0 9.80 12.80
PSX 170602C00066500 C 06/02/17 66.5 8.60 13.00
PSX 170602C00067000 C 06/02/17 67.0 8.10 12.60
PSX 170602C00067500 C 06/02/17 67.5 7.70 12.20
PSX 170602C00068000 C 06/02/17 68.0 7.10 11.50
PSX 170602C00068500 C 06/02/17 68.5 6.60 11.20
PSX 170602C00069000 C 06/02/17 69.0 7.20 9.50
PSX 170602C00069500 C 06/02/17 69.5 5.60 10.30
PSX 170602C00070000 C 06/02/17 70.0 5.40 9.80
PSX 170602C00070500 C 06/02/17 70.5 4.90 9.40
PSX 170602C00071000 C 06/02/17 71.0 4.40 8.80
PSX 170602C00071500 C 06/02/17 71.5 4.10 8.40
PSX 170602C00072000 C 06/02/17 72.0 4.50 6.90
PSX 170602C00072500 C 06/02/17 72.5 2.90 7.40
PSX 170602C00073000 C 06/02/17 73.0 2.50 7.00
PSX 170602C00073500 C 06/02/17 73.5 3.50 6.40
PSX 170602C00074000 C 06/02/17 74.0 3.20 3.70
PSX 170602C00074500 C 06/02/17 74.5 1.70 3.90
PSX 170602C00075000 C 06/02/17 75.0 2.35 2.65
PSX 170602C00075500 C 06/02/17 75.5 1.90 2.50
PSX 170602C00076000 C 06/02/17 76.0 1.50 2.25
PSX 170602C00076500 C 06/02/17 76.5 1.15 1.75
PSX 170602C00077000 C 06/02/17 77.0 0.75 1.00
PSX 170602C00077500 C 06/02/17 77.5 0.50 0.65
PSX 170602C00078000 C 06/02/17 78.0 0.30 0.45
PSX 170602C00078500 C 06/02/17 78.5 0.15 0.30
PSX 170602C00079000 C 06/02/17 79.0 0.05 0.20
PSX 170602C00079500 C 06/02/17 79.5 0.00 0.15
PSX 170602C00080000 C 06/02/17 80.0 0.00 0.10
PSX 170602C00080500 C 06/02/17 80.5 0.00 0.25
PSX 170602C00081000 C 06/02/17 81.0 0.00 0.10
PSX 170602C00081500 C 06/02/17 81.5 0.00 0.50
PSX 170602C00082000 C 06/02/17 82.0 0.00 0.15
PSX 170602C00082500 C 06/02/17 82.5 0.00 0.25
PSX 170602C00083000 C 06/02/17 83.0 0.00 0.25
PSX 170602C00083500 C 06/02/17 83.5 0.00 1.05
PSX 170602C00084000 C 06/02/17 84.0 0.00 0.40
PSX 170602C00084500 C 06/02/17 84.5 0.00 1.15
PSX 170602C00085000 C 06/02/17 85.0 0.00 0.25
PSX 170602C00085500 C 06/02/17 85.5 0.00 0.45
PSX 170602C00086000 C 06/02/17 86.0 0.00 0.15
PSX 170602C00086500 C 06/02/17 86.5 0.00 0.45
PSX 170602C00087000 C 06/02/17 87.0 0.00 0.15
PSX 170602C00087500 C 06/02/17 87.5 0.00 0.30
PSX 170602C00088000 C 06/02/17 88.0 0.00 0.15
PSX 170602C00088500 C 06/02/17 88.5 0.00 0.30
PSX 170602C00089000 C 06/02/17 89.0 0.00 0.15
PSX 170602C00089500 C 06/02/17 89.5 0.00 1.20
PSX 170602C00090000 C 06/02/17 90.0 0.00 0.15
PSX 170602C00090500 C 06/02/17 90.5 0.00 1.10
PSX 170602C00091000 C 06/02/17 91.0 0.00 0.20
PSX 170602C00091500 C 06/02/17 91.5 0.00 1.15
PSX 170602C00092000 C 06/02/17 92.0 0.00 0.35
PSX 170602C00092500 C 06/02/17 92.5 0.00 0.20
PSX 170602P00065000 P 06/02/17 65.0 0.00 0.15
PSX 170602P00065500 P 06/02/17 65.5 0.00 0.30
PSX 170602P00066000 P 06/02/17 66.0 0.00 1.55
PSX 170602P00066500 P 06/02/17 66.5 0.00 0.30
PSX 170602P00067000 P 06/02/17 67.0 0.00 0.15
PSX 170602P00067500 P 06/02/17 67.5 0.00 0.50
PSX 170602P00068000 P 06/02/17 68.0 0.00 0.25
PSX 170602P00068500 P 06/02/17 68.5 0.00 1.55
PSX 170602P00069000 P 06/02/17 69.0 0.00 0.35
PSX 170602P00069500 P 06/02/17 69.5 0.00 0.25
PSX 170602P00070000 P 06/02/17 70.0 0.00 0.15
PSX 170602P00070500 P 06/02/17 70.5 0.00 2.05
PSX 170602P00071000 P 06/02/17 71.0 0.00 0.10
PSX 170602P00071500 P 06/02/17 71.5 0.00 1.10
PSX 170602P00072000 P 06/02/17 72.0 0.00 1.55
PSX 170602P00072500 P 06/02/17 72.5 0.00 0.15
PSX 170602P00073000 P 06/02/17 73.0 0.00 0.05
PSX 170602P00073500 P 06/02/17 73.5 0.00 0.15
PSX 170602P00074000 P 06/02/17 74.0 0.00 0.10
PSX 170602P00074500 P 06/02/17 74.5 0.00 0.15
PSX 170602P00075000 P 06/02/17 75.0 0.00 0.15
PSX 170602P00075500 P 06/02/17 75.5 0.05 0.15
PSX 170602P00076000 P 06/02/17 76.0 0.10 0.20
PSX 170602P00076500 P 06/02/17 76.5 0.20 0.30
PSX 170602P00077000 P 06/02/17 77.0 0.35 0.50
PSX 170602P00077500 P 06/02/17 77.5 0.55 0.70
PSX 170602P00078000 P 06/02/17 78.0 0.85 1.00
PSX 170602P00078500 P 06/02/17 78.5 1.15 1.40
PSX 170602P00079000 P 06/02/17 79.0 1.50 1.80
PSX 170602P00079500 P 06/02/17 79.5 1.95 2.65
PSX 170602P00080000 P 06/02/17 80.0 1.95 3.50
PSX 170602P00080500 P 06/02/17 80.5 2.90 3.40
PSX 170602P00081000 P 06/02/17 81.0 3.30 3.90
PSX 170602P00081500 P 06/02/17 81.5 2.00 6.50
PSX 170602P00082000 P 06/02/17 82.0 4.20 5.90
PSX 170602P00082500 P 06/02/17 82.5 2.90 7.50
PSX 170602P00083000 P 06/02/17 83.0 3.40 7.90
PSX 170602P00083500 P 06/02/17 83.5 3.90 8.50
PSX 170602P00084000 P 06/02/17 84.0 4.60 9.00
PSX 170602P00084500 P 06/02/17 84.5 4.90 9.50
PSX 170602P00085000 P 06/02/17 85.0 5.70 10.00
PSX 170602P00085500 P 06/02/17 85.5 5.70 10.40
PSX 170602P00086000 P 06/02/17 86.0 6.50 11.00
PSX 170602P00086500 P 06/02/17 86.5 6.80 11.50
PSX 170602P00087000 P 06/02/17 87.0 7.50 12.00
PSX 170602P00087500 P 06/02/17 87.5 8.00 12.50
PSX 170602P00088000 P 06/02/17 88.0 8.90 13.00
PSX 170602P00088500 P 06/02/17 88.5 9.00 13.50
PSX 170602P00089000 P 06/02/17 89.0 9.40 14.00
PSX 170602P00089500 P 06/02/17 89.5 9.70 14.40
PSX 170602P00090000 P 06/02/17 90.0 10.20 14.90
PSX 170602P00090500 P 06/02/17 90.5 10.80 15.40
PSX 170602P00091000 P 06/02/17 91.0 11.50 16.00
PSX 170602P00091500 P 06/02/17 91.5 12.00 16.40
PSX 170602P00092000 P 06/02/17 92.0 13.20 16.40
PSX 170602P00092500 P 06/02/17 92.5 14.90 15.80
PSX 170609C00062500 C 06/09/17 62.5 14.30 15.80
PSX 170609C00065000 C 06/09/17 65.0 11.50 14.40
PSX 170609C00065500 C 06/09/17 65.5 9.70 14.30
PSX 170609C00066000 C 06/09/17 66.0 10.80 13.30
PSX 170609C00066500 C 06/09/17 66.5 8.90 13.40
PSX 170609C00067000 C 06/09/17 67.0 9.30 12.40
PSX 170609C00067500 C 06/09/17 67.5 7.60 12.20
PSX 170609C00068000 C 06/09/17 68.0 7.90 11.50
PSX 170609C00068500 C 06/09/17 68.5 6.90 11.40
PSX 170609C00069000 C 06/09/17 69.0 6.60 10.30
PSX 170609C00069500 C 06/09/17 69.5 5.90 10.40
PSX 170609C00070000 C 06/09/17 70.0 6.80 9.30
PSX 170609C00070500 C 06/09/17 70.5 5.10 9.40
PSX 170609C00071000 C 06/09/17 71.0 5.00 8.50
PSX 170609C00071500 C 06/09/17 71.5 3.90 8.40
PSX 170609C00072000 C 06/09/17 72.0 3.70 7.30
PSX 170609C00072500 C 06/09/17 72.5 2.95 7.40
PSX 170609C00073000 C 06/09/17 73.0 2.65 6.60
PSX 170609C00073500 C 06/09/17 73.5 1.80 6.50
PSX 170609C00074000 C 06/09/17 74.0 3.20 5.30
PSX 170609C00074500 C 06/09/17 74.5 2.95 4.80
PSX 170609C00075000 C 06/09/17 75.0 2.15 3.50
PSX 170609C00075500 C 06/09/17 75.5 1.95 4.50
PSX 170609C00076000 C 06/09/17 76.0 1.75 2.40
PSX 170609C00076500 C 06/09/17 76.5 1.40 1.65
PSX 170609C00077000 C 06/09/17 77.0 1.10 1.35
PSX 170609C00077500 C 06/09/17 77.5 0.80 1.05
PSX 170609C00078000 C 06/09/17 78.0 0.60 0.80
PSX 170609C00078500 C 06/09/17 78.5 0.40 0.65
PSX 170609C00079000 C 06/09/17 79.0 0.25 0.40
PSX 170609C00079500 C 06/09/17 79.5 0.15 0.35
PSX 170609C00080000 C 06/09/17 80.0 0.10 0.25
PSX 170609C00080500 C 06/09/17 80.5 0.05 0.15
PSX 170609C00081000 C 06/09/17 81.0 0.00 0.25
PSX 170609C00081500 C 06/09/17 81.5 0.00 0.20
PSX 170609C00082000 C 06/09/17 82.0 0.00 0.15
PSX 170609C00082500 C 06/09/17 82.5 0.00 0.25
PSX 170609C00083000 C 06/09/17 83.0 0.00 0.30
PSX 170609C00083500 C 06/09/17 83.5 0.00 0.25
PSX 170609C00084000 C 06/09/17 84.0 0.00 0.20
PSX 170609C00084500 C 06/09/17 84.5 0.00 0.35
PSX 170609C00085000 C 06/09/17 85.0 0.00 0.30
PSX 170609C00085500 C 06/09/17 85.5 0.00 0.35
PSX 170609C00086000 C 06/09/17 86.0 0.00 0.30
PSX 170609C00086500 C 06/09/17 86.5 0.00 0.35
PSX 170609C00087000 C 06/09/17 87.0 0.00 0.30
PSX 170609C00087500 C 06/09/17 87.5 0.00 1.55
PSX 170609C00088000 C 06/09/17 88.0 0.00 0.30
PSX 170609C00088500 C 06/09/17 88.5 0.00 1.25
PSX 170609C00089000 C 06/09/17 89.0 0.00 0.30
PSX 170609C00089500 C 06/09/17 89.5 0.00 1.20
PSX 170609C00090000 C 06/09/17 90.0 0.00 0.25
PSX 170609C00090500 C 06/09/17 90.5 0.00 1.35
PSX 170609C00091000 C 06/09/17 91.0 0.00 0.35
PSX 170609C00091500 C 06/09/17 91.5 0.00 1.55
PSX 170609C00092000 C 06/09/17 92.0 0.00 0.40
PSX 170609P00062500 P 06/09/17 62.5 0.00 0.10
PSX 170609P00065000 P 06/09/17 65.0 0.00 0.20
PSX 170609P00065500 P 06/09/17 65.5 0.00 1.60
PSX 170609P00066000 P 06/09/17 66.0 0.00 0.30
PSX 170609P00066500 P 06/09/17 66.5 0.00 1.65
PSX 170609P00067000 P 06/09/17 67.0 0.00 1.55
PSX 170609P00067500 P 06/09/17 67.5 0.00 0.10
PSX 170609P00068000 P 06/09/17 68.0 0.00 0.40
PSX 170609P00068500 P 06/09/17 68.5 0.00 1.05
PSX 170609P00069000 P 06/09/17 69.0 0.00 0.20
PSX 170609P00069500 P 06/09/17 69.5 0.00 0.10
PSX 170609P00070000 P 06/09/17 70.0 0.00 0.25
PSX 170609P00070500 P 06/09/17 70.5 0.00 0.30
PSX 170609P00071000 P 06/09/17 71.0 0.00 0.10
PSX 170609P00071500 P 06/09/17 71.5 0.00 0.35
PSX 170609P00072000 P 06/09/17 72.0 0.00 0.30
PSX 170609P00072500 P 06/09/17 72.5 0.00 0.35
PSX 170609P00073000 P 06/09/17 73.0 0.00 0.15
PSX 170609P00073500 P 06/09/17 73.5 0.00 0.15
PSX 170609P00074000 P 06/09/17 74.0 0.05 0.20
PSX 170609P00074500 P 06/09/17 74.5 0.10 0.25
PSX 170609P00075000 P 06/09/17 75.0 0.15 0.30
PSX 170609P00075500 P 06/09/17 75.5 0.20 0.40
PSX 170609P00076000 P 06/09/17 76.0 0.35 0.50
PSX 170609P00076500 P 06/09/17 76.5 0.45 0.60
PSX 170609P00077000 P 06/09/17 77.0 0.65 0.90
PSX 170609P00077500 P 06/09/17 77.5 0.85 1.05
PSX 170609P00078000 P 06/09/17 78.0 1.10 1.35
PSX 170609P00078500 P 06/09/17 78.5 1.35 1.65
PSX 170609P00079000 P 06/09/17 79.0 1.75 3.20
PSX 170609P00079500 P 06/09/17 79.5 2.05 4.90
PSX 170609P00080000 P 06/09/17 80.0 2.40 2.90
PSX 170609P00080500 P 06/09/17 80.5 1.10 5.40
PSX 170609P00081000 P 06/09/17 81.0 2.90 5.30
PSX 170609P00081500 P 06/09/17 81.5 2.10 6.50
PSX 170609P00082000 P 06/09/17 82.0 3.20 6.40
PSX 170609P00082500 P 06/09/17 82.5 2.85 7.40
PSX 170609P00083000 P 06/09/17 83.0 4.70 7.30
PSX 170609P00083500 P 06/09/17 83.5 3.70 7.60
PSX 170609P00084000 P 06/09/17 84.0 4.90 8.50
PSX 170609P00084500 P 06/09/17 84.5 4.80 9.40
PSX 170609P00085000 P 06/09/17 85.0 6.90 8.10
PSX 170609P00085500 P 06/09/17 85.5 6.00 10.40
PSX 170609P00086000 P 06/09/17 86.0 7.00 10.20
PSX 170609P00086500 P 06/09/17 86.5 6.70 11.40
PSX 170609P00087000 P 06/09/17 87.0 9.00 11.00
PSX 170609P00087500 P 06/09/17 87.5 7.70 12.30
PSX 170609P00088000 P 06/09/17 88.0 8.60 12.70
PSX 170609P00088500 P 06/09/17 88.5 9.00 13.40
PSX 170609P00089000 P 06/09/17 89.0 10.50 13.10
PSX 170609P00089500 P 06/09/17 89.5 9.70 14.40
PSX 170609P00090000 P 06/09/17 90.0 11.60 14.00
PSX 170609P00090500 P 06/09/17 90.5 11.00 15.50
PSX 170609P00091000 P 06/09/17 91.0 11.90 15.70
PSX 170609P00091500 P 06/09/17 91.5 11.70 16.50
PSX 170609P00092000 P 06/09/17 92.0 13.90 15.30
PSX 170616C00040000 C 06/16/17 40.0 36.10 38.20
PSX 170616C00042500 C 06/16/17 42.5 32.60 37.10
PSX 170616C00045000 C 06/16/17 45.0 30.60 34.80
PSX 170616C00047500 C 06/16/17 47.5 28.20 32.40
PSX 170616C00050000 C 06/16/17 50.0 27.20 28.10
PSX 170616C00055000 C 06/16/17 55.0 22.00 24.20
PSX 170616C00060000 C 06/16/17 60.0 17.30 18.10
PSX 170616C00065000 C 06/16/17 65.0 11.20 14.80
PSX 170616C00066500 C 06/16/17 66.5 9.60 13.40
PSX 170616C00067000 C 06/16/17 67.0 8.70 13.00
PSX 170616C00067500 C 06/16/17 67.5 8.30 12.40
PSX 170616C00068000 C 06/16/17 68.0 7.80 12.00
PSX 170616C00068500 C 06/16/17 68.5 7.30 11.40
PSX 170616C00069000 C 06/16/17 69.0 7.20 11.00
PSX 170616C00069500 C 06/16/17 69.5 6.40 10.40
PSX 170616C00070000 C 06/16/17 70.0 5.40 10.00
PSX 170616C00070500 C 06/16/17 70.5 5.50 9.40
PSX 170616C00071000 C 06/16/17 71.0 4.90 9.00
PSX 170616C00071500 C 06/16/17 71.5 4.40 8.60
PSX 170616C00072000 C 06/16/17 72.0 5.40 7.20
PSX 170616C00072500 C 06/16/17 72.5 2.95 7.40
PSX 170616C00073000 C 06/16/17 73.0 4.20 6.50
PSX 170616C00073500 C 06/16/17 73.5 4.00 6.10
PSX 170616C00074000 C 06/16/17 74.0 3.60 5.30
PSX 170616C00074500 C 06/16/17 74.5 3.10 3.90
PSX 170616C00075000 C 06/16/17 75.0 2.75 3.00
PSX 170616C00075500 C 06/16/17 75.5 2.35 2.60
PSX 170616C00076000 C 06/16/17 76.0 1.95 2.20
PSX 170616C00076500 C 06/16/17 76.5 1.65 1.85
PSX 170616C00077000 C 06/16/17 77.0 1.35 1.55
PSX 170616C00077500 C 06/16/17 77.5 1.05 1.25
PSX 170616C00078000 C 06/16/17 78.0 0.85 1.00
PSX 170616C00078500 C 06/16/17 78.5 0.65 0.80
PSX 170616C00079000 C 06/16/17 79.0 0.40 0.60
PSX 170616C00079500 C 06/16/17 79.5 0.35 0.50
PSX 170616C00080000 C 06/16/17 80.0 0.25 0.35
PSX 170616C00080500 C 06/16/17 80.5 0.15 0.30
PSX 170616C00081000 C 06/16/17 81.0 0.10 0.25
PSX 170616C00081500 C 06/16/17 81.5 0.05 0.25
PSX 170616C00082000 C 06/16/17 82.0 0.05 0.25
PSX 170616C00082500 C 06/16/17 82.5 0.00 0.15
PSX 170616C00083000 C 06/16/17 83.0 0.00 0.15
PSX 170616C00083500 C 06/16/17 83.5 0.00 0.10
PSX 170616C00084000 C 06/16/17 84.0 0.00 0.50
PSX 170616C00084500 C 06/16/17 84.5 0.00 0.10
PSX 170616C00085000 C 06/16/17 85.0 0.00 0.10
PSX 170616C00085500 C 06/16/17 85.5 0.00 1.10
PSX 170616C00086000 C 06/16/17 86.0 0.00 0.35
PSX 170616C00086500 C 06/16/17 86.5 0.00 0.25
PSX 170616C00087000 C 06/16/17 87.0 0.00 0.95
PSX 170616C00087500 C 06/16/17 87.5 0.00 0.10
PSX 170616C00088000 C 06/16/17 88.0 0.00 0.25
PSX 170616C00089000 C 06/16/17 89.0 0.00 1.05
PSX 170616C00090000 C 06/16/17 90.0 0.00 0.25
PSX 170616C00092500 C 06/16/17 92.5 0.00 0.15
PSX 170616C00095000 C 06/16/17 95.0 0.00 0.05
PSX 170616C00097500 C 06/16/17 97.5 0.00 0.45
PSX 170616C00100000 C 06/16/17 100.0 0.00 0.35
PSX 170616C00105000 C 06/16/17 105.0 0.00 0.30
PSX 170616C00110000 C 06/16/17 110.0 0.00 0.30
PSX 170616C00115000 C 06/16/17 115.0 0.00 0.15
PSX 170616P00040000 P 06/16/17 40.0 0.00 0.30
PSX 170616P00042500 P 06/16/17 42.5 0.00 0.20
PSX 170616P00045000 P 06/16/17 45.0 0.00 0.15
PSX 170616P00047500 P 06/16/17 47.5 0.00 0.50
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 0.00 0.50
PSX 170616P00065000 P 06/16/17 65.0 0.00 0.20
PSX 170616P00066500 P 06/16/17 66.5 0.00 0.30
PSX 170616P00067000 P 06/16/17 67.0 0.00 0.15
PSX 170616P00067500 P 06/16/17 67.5 0.00 0.10
PSX 170616P00068000 P 06/16/17 68.0 0.00 0.30
PSX 170616P00068500 P 06/16/17 68.5 0.00 0.25
PSX 170616P00069000 P 06/16/17 69.0 0.00 0.20
PSX 170616P00069500 P 06/16/17 69.5 0.00 0.10
PSX 170616P00070000 P 06/16/17 70.0 0.05 0.10
PSX 170616P00070500 P 06/16/17 70.5 0.05 0.10
PSX 170616P00071000 P 06/16/17 71.0 0.05 0.15
PSX 170616P00071500 P 06/16/17 71.5 0.05 0.20
PSX 170616P00072000 P 06/16/17 72.0 0.05 0.20
PSX 170616P00072500 P 06/16/17 72.5 0.10 0.20
PSX 170616P00073000 P 06/16/17 73.0 0.10 0.20
PSX 170616P00073500 P 06/16/17 73.5 0.10 0.25
PSX 170616P00074000 P 06/16/17 74.0 0.15 0.30
PSX 170616P00074500 P 06/16/17 74.5 0.25 0.35
PSX 170616P00075000 P 06/16/17 75.0 0.30 0.45
PSX 170616P00075500 P 06/16/17 75.5 0.35 0.55
PSX 170616P00076000 P 06/16/17 76.0 0.50 0.65
PSX 170616P00076500 P 06/16/17 76.5 0.65 0.85
PSX 170616P00077000 P 06/16/17 77.0 0.85 1.05
PSX 170616P00077500 P 06/16/17 77.5 1.00 1.25
PSX 170616P00078000 P 06/16/17 78.0 1.35 1.55
PSX 170616P00078500 P 06/16/17 78.5 1.65 1.85
PSX 170616P00079000 P 06/16/17 79.0 1.95 2.15
PSX 170616P00079500 P 06/16/17 79.5 2.30 2.55
PSX 170616P00080000 P 06/16/17 80.0 2.70 2.95
PSX 170616P00080500 P 06/16/17 80.5 2.70 4.00
PSX 170616P00081000 P 06/16/17 81.0 3.50 4.60
PSX 170616P00081500 P 06/16/17 81.5 3.70 6.60
PSX 170616P00082000 P 06/16/17 82.0 2.40 6.70
PSX 170616P00082500 P 06/16/17 82.5 4.80 5.30
PSX 170616P00083000 P 06/16/17 83.0 5.40 7.10
PSX 170616P00083500 P 06/16/17 83.5 3.90 8.10
PSX 170616P00084000 P 06/16/17 84.0 4.50 9.00
PSX 170616P00084500 P 06/16/17 84.5 5.00 9.50
PSX 170616P00085000 P 06/16/17 85.0 7.30 8.20
PSX 170616P00085500 P 06/16/17 85.5 6.00 10.50
PSX 170616P00086000 P 06/16/17 86.0 6.40 11.00
PSX 170616P00086500 P 06/16/17 86.5 7.00 11.50
PSX 170616P00087000 P 06/16/17 87.0 9.00 10.20
PSX 170616P00087500 P 06/16/17 87.5 9.80 10.70
PSX 170616P00088000 P 06/16/17 88.0 10.30 12.60
PSX 170616P00089000 P 06/16/17 89.0 10.90 12.50
PSX 170616P00090000 P 06/16/17 90.0 12.40 13.20
PSX 170616P00092500 P 06/16/17 92.5 13.20 17.60
PSX 170616P00095000 P 06/16/17 95.0 15.70 20.00
PSX 170616P00097500 P 06/16/17 97.5 18.40 22.50
PSX 170616P00100000 P 06/16/17 100.0 22.00 24.50
PSX 170616P00105000 P 06/16/17 105.0 27.00 29.50
PSX 170616P00110000 P 06/16/17 110.0 30.50 35.00
PSX 170616P00115000 P 06/16/17 115.0 37.30 38.50
PSX 170623C00065000 C 06/23/17 65.0 12.30 12.80
PSX 170623C00067500 C 06/23/17 67.5 8.20 12.30
PSX 170623C00068000 C 06/23/17 68.0 7.60 11.90
PSX 170623C00069000 C 06/23/17 69.0 6.50 10.80
PSX 170623C00070000 C 06/23/17 70.0 5.30 9.80
PSX 170623C00070500 C 06/23/17 70.5 4.80 9.30
PSX 170623C00071000 C 06/23/17 71.0 4.40 8.80
PSX 170623C00071500 C 06/23/17 71.5 3.90 8.30
PSX 170623C00072000 C 06/23/17 72.0 3.60 7.90
PSX 170623C00072500 C 06/23/17 72.5 4.70 5.40
PSX 170623C00073000 C 06/23/17 73.0 4.20 5.20
PSX 170623C00073500 C 06/23/17 73.5 4.10 4.70
PSX 170623C00074000 C 06/23/17 74.0 1.60 5.30
PSX 170623C00074500 C 06/23/17 74.5 3.30 3.60
PSX 170623C00075000 C 06/23/17 75.0 2.90 3.20
PSX 170623C00075500 C 06/23/17 75.5 2.50 2.80
PSX 170623C00076000 C 06/23/17 76.0 2.15 2.45
PSX 170623C00076500 C 06/23/17 76.5 1.80 2.10
PSX 170623C00077000 C 06/23/17 77.0 1.50 1.80
PSX 170623C00077500 C 06/23/17 77.5 1.25 1.50
PSX 170623C00078000 C 06/23/17 78.0 1.00 1.25
PSX 170623C00078500 C 06/23/17 78.5 0.80 1.05
PSX 170623C00079000 C 06/23/17 79.0 0.60 0.85
PSX 170623C00079500 C 06/23/17 79.5 0.45 0.65
PSX 170623C00080000 C 06/23/17 80.0 0.35 0.60
PSX 170623C00080500 C 06/23/17 80.5 0.25 0.60
PSX 170623C00081000 C 06/23/17 81.0 0.15 0.50
PSX 170623C00081500 C 06/23/17 81.5 0.10 0.30
PSX 170623C00082000 C 06/23/17 82.0 0.10 0.25
PSX 170623C00082500 C 06/23/17 82.5 0.05 0.20
PSX 170623C00083000 C 06/23/17 83.0 0.00 0.25
PSX 170623C00083500 C 06/23/17 83.5 0.00 0.35
PSX 170623C00084000 C 06/23/17 84.0 0.00 0.20
PSX 170623C00084500 C 06/23/17 84.5 0.00 0.60
PSX 170623C00085000 C 06/23/17 85.0 0.00 0.25
PSX 170623C00085500 C 06/23/17 85.5 0.00 0.25
PSX 170623C00086000 C 06/23/17 86.0 0.00 0.20
PSX 170623C00086500 C 06/23/17 86.5 0.00 0.30
PSX 170623C00087000 C 06/23/17 87.0 0.00 0.35
PSX 170623C00087500 C 06/23/17 87.5 0.00 0.50
PSX 170623C00088000 C 06/23/17 88.0 0.00 0.35
PSX 170623C00089000 C 06/23/17 89.0 0.00 0.25
PSX 170623C00090000 C 06/23/17 90.0 0.00 0.35
PSX 170623C00091000 C 06/23/17 91.0 0.00 0.30
PSX 170623C00092500 C 06/23/17 92.5 0.00 0.20
PSX 170623P00065000 P 06/23/17 65.0 0.00 0.10
PSX 170623P00067500 P 06/23/17 67.5 0.00 0.35
PSX 170623P00068000 P 06/23/17 68.0 0.00 0.40
PSX 170623P00069000 P 06/23/17 69.0 0.00 0.15
PSX 170623P00070000 P 06/23/17 70.0 0.05 0.25
PSX 170623P00070500 P 06/23/17 70.5 0.05 0.20
PSX 170623P00071000 P 06/23/17 71.0 0.05 0.30
PSX 170623P00071500 P 06/23/17 71.5 0.10 0.20
PSX 170623P00072000 P 06/23/17 72.0 0.10 0.35
PSX 170623P00072500 P 06/23/17 72.5 0.15 0.30
PSX 170623P00073000 P 06/23/17 73.0 0.20 0.30
PSX 170623P00073500 P 06/23/17 73.5 0.20 0.50
PSX 170623P00074000 P 06/23/17 74.0 0.25 0.55
PSX 170623P00074500 P 06/23/17 74.5 0.35 0.60
PSX 170623P00075000 P 06/23/17 75.0 0.45 0.60
PSX 170623P00075500 P 06/23/17 75.5 0.55 0.80
PSX 170623P00076000 P 06/23/17 76.0 0.65 0.95
PSX 170623P00076500 P 06/23/17 76.5 0.85 1.05
PSX 170623P00077000 P 06/23/17 77.0 1.00 1.30
PSX 170623P00077500 P 06/23/17 77.5 1.25 1.50
PSX 170623P00078000 P 06/23/17 78.0 1.50 1.75
PSX 170623P00078500 P 06/23/17 78.5 1.80 2.05
PSX 170623P00079000 P 06/23/17 79.0 2.10 2.45
PSX 170623P00079500 P 06/23/17 79.5 2.40 2.70
PSX 170623P00080000 P 06/23/17 80.0 2.80 3.10
PSX 170623P00080500 P 06/23/17 80.5 3.20 3.60
PSX 170623P00081000 P 06/23/17 81.0 3.30 4.30
PSX 170623P00081500 P 06/23/17 81.5 3.60 4.70
PSX 170623P00082000 P 06/23/17 82.0 3.10 7.10
PSX 170623P00082500 P 06/23/17 82.5 2.95 7.40
PSX 170623P00083000 P 06/23/17 83.0 3.50 7.80
PSX 170623P00083500 P 06/23/17 83.5 3.90 8.30
PSX 170623P00084000 P 06/23/17 84.0 4.10 8.70
PSX 170623P00084500 P 06/23/17 84.5 4.70 9.20
PSX 170623P00085000 P 06/23/17 85.0 5.50 9.60
PSX 170623P00085500 P 06/23/17 85.5 5.70 10.30
PSX 170623P00086000 P 06/23/17 86.0 7.10 10.10
PSX 170623P00086500 P 06/23/17 86.5 6.70 11.20
PSX 170623P00087000 P 06/23/17 87.0 8.30 10.90
PSX 170623P00087500 P 06/23/17 87.5 7.70 11.90
PSX 170623P00088000 P 06/23/17 88.0 8.40 12.30
PSX 170623P00089000 P 06/23/17 89.0 9.40 13.40
PSX 170623P00090000 P 06/23/17 90.0 10.50 14.20
PSX 170623P00091000 P 06/23/17 91.0 11.50 16.00
PSX 170623P00092500 P 06/23/17 92.5 14.80 15.30
PSX 170630C00065000 C 06/30/17 65.0 12.10 12.90
PSX 170630C00066000 C 06/30/17 66.0 9.30 13.90
PSX 170630C00066500 C 06/30/17 66.5 8.90 13.20
PSX 170630C00067000 C 06/30/17 67.0 8.20 12.70
PSX 170630C00067500 C 06/30/17 67.5 7.90 12.40
PSX 170630C00068000 C 06/30/17 68.0 7.30 11.90
PSX 170630C00068500 C 06/30/17 68.5 6.70 11.10
PSX 170630C00069000 C 06/30/17 69.0 6.30 11.00
PSX 170630C00069500 C 06/30/17 69.5 5.90 10.30
PSX 170630C00070000 C 06/30/17 70.0 5.30 9.60
PSX 170630C00070500 C 06/30/17 70.5 4.90 9.40
PSX 170630C00071000 C 06/30/17 71.0 4.50 9.00
PSX 170630C00071500 C 06/30/17 71.5 4.10 8.40
PSX 170630C00072000 C 06/30/17 72.0 4.70 6.90
PSX 170630C00072500 C 06/30/17 72.5 4.70 5.80
PSX 170630C00073000 C 06/30/17 73.0 4.60 5.40
PSX 170630C00073500 C 06/30/17 73.5 3.90 4.80
PSX 170630C00074000 C 06/30/17 74.0 2.45 4.30
PSX 170630C00074500 C 06/30/17 74.5 3.40 3.70
PSX 170630C00075000 C 06/30/17 75.0 3.00 3.30
PSX 170630C00075500 C 06/30/17 75.5 2.65 3.00
PSX 170630C00076000 C 06/30/17 76.0 2.30 2.65
PSX 170630C00076500 C 06/30/17 76.5 2.00 2.30
PSX 170630C00077000 C 06/30/17 77.0 1.70 2.00
PSX 170630C00077500 C 06/30/17 77.5 1.40 1.75
PSX 170630C00078000 C 06/30/17 78.0 1.20 1.45
PSX 170630C00078500 C 06/30/17 78.5 0.95 1.25
PSX 170630C00079000 C 06/30/17 79.0 0.75 1.05
PSX 170630C00079500 C 06/30/17 79.5 0.60 0.85
PSX 170630C00080000 C 06/30/17 80.0 0.55 0.65
PSX 170630C00080500 C 06/30/17 80.5 0.35 0.60
PSX 170630C00081000 C 06/30/17 81.0 0.25 0.55
PSX 170630C00081500 C 06/30/17 81.5 0.20 0.45
PSX 170630C00082000 C 06/30/17 82.0 0.15 0.35
PSX 170630C00082500 C 06/30/17 82.5 0.10 0.35
PSX 170630C00083000 C 06/30/17 83.0 0.05 0.25
PSX 170630C00083500 C 06/30/17 83.5 0.05 0.25
PSX 170630C00084000 C 06/30/17 84.0 0.00 0.35
PSX 170630C00084500 C 06/30/17 84.5 0.00 0.15
PSX 170630C00085000 C 06/30/17 85.0 0.00 0.30
PSX 170630C00085500 C 06/30/17 85.5 0.00 0.25
PSX 170630C00086000 C 06/30/17 86.0 0.00 0.20
PSX 170630C00086500 C 06/30/17 86.5 0.00 0.45
PSX 170630C00087000 C 06/30/17 87.0 0.00 0.25
PSX 170630C00087500 C 06/30/17 87.5 0.00 0.25
PSX 170630C00088000 C 06/30/17 88.0 0.00 0.30
PSX 170630C00088500 C 06/30/17 88.5 0.00 0.55
PSX 170630C00089000 C 06/30/17 89.0 0.00 0.30
PSX 170630C00090000 C 06/30/17 90.0 0.00 0.30
PSX 170630C00091000 C 06/30/17 91.0 0.00 0.30
PSX 170630C00092500 C 06/30/17 92.5 0.00 0.35
PSX 170630P00065000 P 06/30/17 65.0 0.00 0.20
PSX 170630P00066000 P 06/30/17 66.0 0.00 0.30
PSX 170630P00066500 P 06/30/17 66.5 0.00 0.20
PSX 170630P00067000 P 06/30/17 67.0 0.00 0.15
PSX 170630P00067500 P 06/30/17 67.5 0.00 0.20
PSX 170630P00068000 P 06/30/17 68.0 0.00 0.40
PSX 170630P00068500 P 06/30/17 68.5 0.00 0.35
PSX 170630P00069000 P 06/30/17 69.0 0.05 0.35
PSX 170630P00069500 P 06/30/17 69.5 0.05 0.30
PSX 170630P00070000 P 06/30/17 70.0 0.05 0.25
PSX 170630P00070500 P 06/30/17 70.5 0.10 0.25
PSX 170630P00071000 P 06/30/17 71.0 0.15 0.30
PSX 170630P00071500 P 06/30/17 71.5 0.15 0.35
PSX 170630P00072000 P 06/30/17 72.0 0.20 0.35
PSX 170630P00072500 P 06/30/17 72.5 0.20 0.40
PSX 170630P00073000 P 06/30/17 73.0 0.25 0.45
PSX 170630P00073500 P 06/30/17 73.5 0.30 0.60
PSX 170630P00074000 P 06/30/17 74.0 0.40 0.60
PSX 170630P00074500 P 06/30/17 74.5 0.45 0.65
PSX 170630P00075000 P 06/30/17 75.0 0.55 0.80
PSX 170630P00075500 P 06/30/17 75.5 0.70 0.90
PSX 170630P00076000 P 06/30/17 76.0 0.75 1.10
PSX 170630P00076500 P 06/30/17 76.5 1.00 1.25
PSX 170630P00077000 P 06/30/17 77.0 1.20 1.50
PSX 170630P00077500 P 06/30/17 77.5 1.40 1.70
PSX 170630P00078000 P 06/30/17 78.0 1.65 1.90
PSX 170630P00078500 P 06/30/17 78.5 1.95 2.20
PSX 170630P00079000 P 06/30/17 79.0 2.25 2.50
PSX 170630P00079500 P 06/30/17 79.5 2.55 2.90
PSX 170630P00080000 P 06/30/17 80.0 2.90 3.20
PSX 170630P00080500 P 06/30/17 80.5 3.00 3.60
PSX 170630P00081000 P 06/30/17 81.0 3.50 4.20
PSX 170630P00081500 P 06/30/17 81.5 4.10 4.50
PSX 170630P00082000 P 06/30/17 82.0 4.00 5.50
PSX 170630P00082500 P 06/30/17 82.5 2.85 7.00
PSX 170630P00083000 P 06/30/17 83.0 4.00 7.40
PSX 170630P00083500 P 06/30/17 83.5 3.90 8.40
PSX 170630P00084000 P 06/30/17 84.0 4.60 8.90
PSX 170630P00084500 P 06/30/17 84.5 4.70 9.30
PSX 170630P00085000 P 06/30/17 85.0 5.10 9.80
PSX 170630P00085500 P 06/30/17 85.5 5.70 10.30
PSX 170630P00086000 P 06/30/17 86.0 6.20 10.70
PSX 170630P00086500 P 06/30/17 86.5 6.90 11.40
PSX 170630P00087000 P 06/30/17 87.0 7.30 11.80
PSX 170630P00087500 P 06/30/17 87.5 8.00 12.20
PSX 170630P00088000 P 06/30/17 88.0 8.40 12.70
PSX 170630P00088500 P 06/30/17 88.5 8.70 13.40
PSX 170630P00089000 P 06/30/17 89.0 9.50 13.70
PSX 170630P00090000 P 06/30/17 90.0 11.50 13.70
PSX 170630P00091000 P 06/30/17 91.0 11.10 15.60
PSX 170630P00092500 P 06/30/17 92.5 14.90 15.30
PSX 170707C00065000 C 07/07/17 65.0 12.00 13.00
PSX 170707C00066500 C 07/07/17 66.5 8.70 13.00
PSX 170707C00067000 C 07/07/17 67.0 8.60 13.00
PSX 170707C00067500 C 07/07/17 67.5 7.90 12.40
PSX 170707C00068000 C 07/07/17 68.0 7.80 11.90
PSX 170707C00068500 C 07/07/17 68.5 6.90 11.40
PSX 170707C00069000 C 07/07/17 69.0 6.50 10.90
PSX 170707C00069500 C 07/07/17 69.5 5.80 10.50
PSX 170707C00070000 C 07/07/17 70.0 5.80 10.00
PSX 170707C00070500 C 07/07/17 70.5 5.00 9.50
PSX 170707C00071000 C 07/07/17 71.0 4.50 8.90
PSX 170707C00071500 C 07/07/17 71.5 4.00 6.90
PSX 170707C00072000 C 07/07/17 72.0 5.30 6.40
PSX 170707C00072500 C 07/07/17 72.5 4.30 6.30
PSX 170707C00073000 C 07/07/17 73.0 2.70 5.50
PSX 170707C00073500 C 07/07/17 73.5 2.40 5.10
PSX 170707C00074000 C 07/07/17 74.0 3.90 5.40
PSX 170707C00074500 C 07/07/17 74.5 3.50 4.30
PSX 170707C00075000 C 07/07/17 75.0 3.10 3.50
PSX 170707C00075500 C 07/07/17 75.5 2.80 3.20
PSX 170707C00076000 C 07/07/17 76.0 2.45 2.85
PSX 170707C00076500 C 07/07/17 76.5 2.15 2.45
PSX 170707C00077000 C 07/07/17 77.0 1.85 2.15
PSX 170707C00077500 C 07/07/17 77.5 1.55 2.00
PSX 170707C00078000 C 07/07/17 78.0 1.30 1.60
PSX 170707C00078500 C 07/07/17 78.5 1.10 1.35
PSX 170707C00079000 C 07/07/17 79.0 0.90 1.15
PSX 170707C00079500 C 07/07/17 79.5 0.75 0.95
PSX 170707C00080000 C 07/07/17 80.0 0.60 0.80
PSX 170707C00080500 C 07/07/17 80.5 0.45 0.70
PSX 170707C00081000 C 07/07/17 81.0 0.35 0.65
PSX 170707C00081500 C 07/07/17 81.5 0.25 0.55
PSX 170707C00082000 C 07/07/17 82.0 0.20 0.45
PSX 170707C00082500 C 07/07/17 82.5 0.15 0.40
PSX 170707C00083000 C 07/07/17 83.0 0.10 0.35
PSX 170707C00083500 C 07/07/17 83.5 0.05 0.30
PSX 170707C00084000 C 07/07/17 84.0 0.05 0.30
PSX 170707C00084500 C 07/07/17 84.5 0.05 0.30
PSX 170707C00085000 C 07/07/17 85.0 0.00 0.30
PSX 170707C00085500 C 07/07/17 85.5 0.00 0.35
PSX 170707C00086000 C 07/07/17 86.0 0.00 0.30
PSX 170707C00086500 C 07/07/17 86.5 0.00 0.30
PSX 170707C00087000 C 07/07/17 87.0 0.00 0.30
PSX 170707C00087500 C 07/07/17 87.5 0.00 0.35
PSX 170707C00088000 C 07/07/17 88.0 0.00 0.20
PSX 170707C00089000 C 07/07/17 89.0 0.00 0.20
PSX 170707C00090000 C 07/07/17 90.0 0.00 0.25
PSX 170707P00065000 P 07/07/17 65.0 0.00 0.25
PSX 170707P00066500 P 07/07/17 66.5 0.05 0.20
PSX 170707P00067000 P 07/07/17 67.0 0.05 0.30
PSX 170707P00067500 P 07/07/17 67.5 0.05 0.35
PSX 170707P00068000 P 07/07/17 68.0 0.05 0.40
PSX 170707P00068500 P 07/07/17 68.5 0.10 0.30
PSX 170707P00069000 P 07/07/17 69.0 0.10 0.40
PSX 170707P00069500 P 07/07/17 69.5 0.10 0.40
PSX 170707P00070000 P 07/07/17 70.0 0.15 0.30
PSX 170707P00070500 P 07/07/17 70.5 0.15 0.30
PSX 170707P00071000 P 07/07/17 71.0 0.20 0.35
PSX 170707P00071500 P 07/07/17 71.5 0.20 0.40
PSX 170707P00072000 P 07/07/17 72.0 0.25 0.45
PSX 170707P00072500 P 07/07/17 72.5 0.30 0.50
PSX 170707P00073000 P 07/07/17 73.0 0.35 0.55
PSX 170707P00073500 P 07/07/17 73.5 0.40 0.60
PSX 170707P00074000 P 07/07/17 74.0 0.45 0.70
PSX 170707P00074500 P 07/07/17 74.5 0.55 0.80
PSX 170707P00075000 P 07/07/17 75.0 0.70 0.90
PSX 170707P00075500 P 07/07/17 75.5 0.80 1.00
PSX 170707P00076000 P 07/07/17 76.0 0.95 1.20
PSX 170707P00076500 P 07/07/17 76.5 1.10 1.40
PSX 170707P00077000 P 07/07/17 77.0 1.30 1.60
PSX 170707P00077500 P 07/07/17 77.5 1.55 1.85
PSX 170707P00078000 P 07/07/17 78.0 1.75 2.10
PSX 170707P00078500 P 07/07/17 78.5 2.00 2.30
PSX 170707P00079000 P 07/07/17 79.0 2.35 2.70
PSX 170707P00079500 P 07/07/17 79.5 2.65 3.00
PSX 170707P00080000 P 07/07/17 80.0 2.80 3.30
PSX 170707P00080500 P 07/07/17 80.5 1.10 3.70
PSX 170707P00081000 P 07/07/17 81.0 1.50 4.20
PSX 170707P00081500 P 07/07/17 81.5 3.00 5.70
PSX 170707P00082000 P 07/07/17 82.0 4.00 6.10
PSX 170707P00082500 P 07/07/17 82.5 4.50 6.50
PSX 170707P00083000 P 07/07/17 83.0 3.30 7.30
PSX 170707P00083500 P 07/07/17 83.5 3.80 7.70
PSX 170707P00084000 P 07/07/17 84.0 4.20 8.90
PSX 170707P00084500 P 07/07/17 84.5 4.70 8.70
PSX 170707P00085000 P 07/07/17 85.0 5.20 9.60
PSX 170707P00085500 P 07/07/17 85.5 5.70 10.30
PSX 170707P00086000 P 07/07/17 86.0 6.40 10.80
PSX 170707P00086500 P 07/07/17 86.5 6.70 10.90
PSX 170707P00087000 P 07/07/17 87.0 7.10 11.40
PSX 170707P00087500 P 07/07/17 87.5 7.70 12.40
PSX 170707P00088000 P 07/07/17 88.0 8.20 12.80
PSX 170707P00089000 P 07/07/17 89.0 9.30 13.90
PSX 170707P00090000 P 07/07/17 90.0 12.30 12.90
PSX 170721C00060000 C 07/21/17 60.0 16.60 18.50
PSX 170721C00065000 C 07/21/17 65.0 10.40 14.70
PSX 170721C00070000 C 07/21/17 70.0 5.80 10.20
PSX 170721C00072500 C 07/21/17 72.5 5.10 5.90
PSX 170721C00075000 C 07/21/17 75.0 3.50 4.00
PSX 170721C00077500 C 07/21/17 77.5 1.95 2.25
PSX 170721C00080000 C 07/21/17 80.0 0.85 1.15
PSX 170721C00082500 C 07/21/17 82.5 0.30 0.60
PSX 170721C00085000 C 07/21/17 85.0 0.05 0.30
PSX 170721C00087500 C 07/21/17 87.5 0.00 0.15
PSX 170721C00090000 C 07/21/17 90.0 0.00 0.10
PSX 170721C00095000 C 07/21/17 95.0 0.00 0.05
PSX 170721C00100000 C 07/21/17 100.0 0.00 2.10
PSX 170721C00105000 C 07/21/17 105.0 0.00 2.10
PSX 170721C00110000 C 07/21/17 110.0 0.00 0.25
PSX 170721P00060000 P 07/21/17 60.0 0.00 0.20
PSX 170721P00065000 P 07/21/17 65.0 0.00 0.15
PSX 170721P00070000 P 07/21/17 70.0 0.25 0.40
PSX 170721P00072500 P 07/21/17 72.5 0.45 0.60
PSX 170721P00075000 P 07/21/17 75.0 0.95 1.10
PSX 170721P00077500 P 07/21/17 77.5 1.85 2.10
PSX 170721P00080000 P 07/21/17 80.0 3.20 3.70
PSX 170721P00082500 P 07/21/17 82.5 4.70 6.00
PSX 170721P00085000 P 07/21/17 85.0 5.70 9.80
PSX 170721P00087500 P 07/21/17 87.5 7.70 12.10
PSX 170721P00090000 P 07/21/17 90.0 10.10 14.60
PSX 170721P00095000 P 07/21/17 95.0 15.10 19.60
PSX 170721P00100000 P 07/21/17 100.0 20.50 25.00
PSX 170721P00105000 P 07/21/17 105.0 25.30 29.90
PSX 170721P00110000 P 07/21/17 110.0 31.80 33.30
PSX 170818C00045000 C 08/18/17 45.0 32.20 33.90
PSX 170818C00047500 C 08/18/17 47.5 27.70 32.30
PSX 170818C00050000 C 08/18/17 50.0 25.30 29.80
PSX 170818C00055000 C 08/18/17 55.0 20.30 24.90
PSX 170818C00060000 C 08/18/17 60.0 17.40 18.70
PSX 170818C00065000 C 08/18/17 65.0 12.10 13.50
PSX 170818C00067500 C 08/18/17 67.5 9.30 11.80
PSX 170818C00070000 C 08/18/17 70.0 7.90 9.00
PSX 170818C00072500 C 08/18/17 72.5 5.80 6.50
PSX 170818C00075000 C 08/18/17 75.0 4.00 4.50
PSX 170818C00077500 C 08/18/17 77.5 2.45 2.95
PSX 170818C00080000 C 08/18/17 80.0 1.50 1.80
PSX 170818C00082500 C 08/18/17 82.5 0.70 1.05
PSX 170818C00085000 C 08/18/17 85.0 0.45 0.50
PSX 170818C00087500 C 08/18/17 87.5 0.15 0.30
PSX 170818C00090000 C 08/18/17 90.0 0.05 0.20
PSX 170818C00092500 C 08/18/17 92.5 0.00 0.15
PSX 170818C00095000 C 08/18/17 95.0 0.00 0.10
PSX 170818C00097500 C 08/18/17 97.5 0.00 0.05
PSX 170818C00100000 C 08/18/17 100.0 0.00 0.05
PSX 170818C00105000 C 08/18/17 105.0 0.00 0.05
PSX 170818C00110000 C 08/18/17 110.0 0.00 0.05
PSX 170818C00115000 C 08/18/17 115.0 0.00 0.05
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 0.10
PSX 170818P00047500 P 08/18/17 47.5 0.00 0.05
PSX 170818P00050000 P 08/18/17 50.0 0.00 0.15
PSX 170818P00055000 P 08/18/17 55.0 0.00 0.15
PSX 170818P00060000 P 08/18/17 60.0 0.05 0.20
PSX 170818P00065000 P 08/18/17 65.0 0.10 0.35
PSX 170818P00067500 P 08/18/17 67.5 0.30 0.55
PSX 170818P00070000 P 08/18/17 70.0 0.55 0.75
PSX 170818P00072500 P 08/18/17 72.5 0.95 1.25
PSX 170818P00075000 P 08/18/17 75.0 1.65 1.95
PSX 170818P00077500 P 08/18/17 77.5 2.70 3.20
PSX 170818P00080000 P 08/18/17 80.0 4.10 4.70
PSX 170818P00082500 P 08/18/17 82.5 5.90 6.50
PSX 170818P00085000 P 08/18/17 85.0 8.10 8.60
PSX 170818P00087500 P 08/18/17 87.5 10.00 11.10
PSX 170818P00090000 P 08/18/17 90.0 12.40 13.50
PSX 170818P00092500 P 08/18/17 92.5 13.10 17.60
PSX 170818P00095000 P 08/18/17 95.0 15.60 20.10
PSX 170818P00097500 P 08/18/17 97.5 18.10 22.60
PSX 170818P00100000 P 08/18/17 100.0 20.70 25.20
PSX 170818P00105000 P 08/18/17 105.0 25.70 30.20
PSX 170818P00110000 P 08/18/17 110.0 30.70 34.70
PSX 170818P00115000 P 08/18/17 115.0 35.70 39.80
PSX 170818P00120000 P 08/18/17 120.0 40.50 45.20
PSX 170818P00125000 P 08/18/17 125.0 45.80 49.70
PSX 170818P00130000 P 08/18/17 130.0 52.20 53.80
PSX 171117C00047500 C 11/17/17 47.5 29.70 31.20
PSX 171117C00050000 C 11/17/17 50.0 25.30 29.80
PSX 171117C00055000 C 11/17/17 55.0 20.30 24.80
PSX 171117C00060000 C 11/17/17 60.0 15.70 20.10
PSX 171117C00065000 C 11/17/17 65.0 12.40 13.90
PSX 171117C00067500 C 11/17/17 67.5 9.90 11.00
PSX 171117C00070000 C 11/17/17 70.0 8.60 9.00
PSX 171117C00072500 C 11/17/17 72.5 6.70 7.10
PSX 171117C00075000 C 11/17/17 75.0 5.00 5.40
PSX 171117C00077500 C 11/17/17 77.5 3.60 4.00
PSX 171117C00080000 C 11/17/17 80.0 2.50 2.80
PSX 171117C00082500 C 11/17/17 82.5 1.60 1.95
PSX 171117C00085000 C 11/17/17 85.0 1.00 1.25
PSX 171117C00087500 C 11/17/17 87.5 0.60 0.80
PSX 171117C00090000 C 11/17/17 90.0 0.35 0.50
PSX 171117C00095000 C 11/17/17 95.0 0.05 0.20
PSX 171117C00100000 C 11/17/17 100.0 0.00 0.10
PSX 171117C00105000 C 11/17/17 105.0 0.00 0.10
PSX 171117C00110000 C 11/17/17 110.0 0.00 0.45
PSX 171117C00115000 C 11/17/17 115.0 0.00 0.10
PSX 171117P00047500 P 11/17/17 47.5 0.00 0.20
PSX 171117P00050000 P 11/17/17 50.0 0.05 0.20
PSX 171117P00055000 P 11/17/17 55.0 0.15 0.40
PSX 171117P00060000 P 11/17/17 60.0 0.35 0.55
PSX 171117P00065000 P 11/17/17 65.0 0.75 0.95
PSX 171117P00067500 P 11/17/17 67.5 1.10 1.30
PSX 171117P00070000 P 11/17/17 70.0 1.60 1.80
PSX 171117P00072500 P 11/17/17 72.5 2.25 2.55
PSX 171117P00075000 P 11/17/17 75.0 3.10 3.50
PSX 171117P00077500 P 11/17/17 77.5 4.30 4.60
PSX 171117P00080000 P 11/17/17 80.0 5.40 6.00
PSX 171117P00082500 P 11/17/17 82.5 7.30 7.70
PSX 171117P00085000 P 11/17/17 85.0 9.20 9.70
PSX 171117P00087500 P 11/17/17 87.5 11.00 12.10
PSX 171117P00090000 P 11/17/17 90.0 12.50 14.70
PSX 171117P00095000 P 11/17/17 95.0 16.10 20.20
PSX 171117P00100000 P 11/17/17 100.0 21.10 25.70
PSX 171117P00105000 P 11/17/17 105.0 26.10 30.50
PSX 171117P00110000 P 11/17/17 110.0 31.10 35.50
PSX 171117P00115000 P 11/17/17 115.0 37.70 40.20
PSX 180119C00037500 C 01/19/18 37.5 39.20 41.20
PSX 180119C00040000 C 01/19/18 40.0 35.40 39.90
PSX 180119C00042500 C 01/19/18 42.5 33.20 37.00
PSX 180119C00045000 C 01/19/18 45.0 30.40 34.70
PSX 180119C00047500 C 01/19/18 47.5 27.90 32.50
PSX 180119C00050000 C 01/19/18 50.0 25.40 29.90
PSX 180119C00055000 C 01/19/18 55.0 22.20 23.70
PSX 180119C00060000 C 01/19/18 60.0 17.50 18.50
PSX 180119C00065000 C 01/19/18 65.0 13.10 13.60
PSX 180119C00067500 C 01/19/18 67.5 11.00 11.90
PSX 180119C00070000 C 01/19/18 70.0 9.00 9.40
PSX 180119C00072500 C 01/19/18 72.5 7.10 7.60
PSX 180119C00075000 C 01/19/18 75.0 5.50 6.00
PSX 180119C00077500 C 01/19/18 77.5 4.30 4.60
PSX 180119C00080000 C 01/19/18 80.0 3.10 3.40
PSX 180119C00082500 C 01/19/18 82.5 2.20 2.50
PSX 180119C00085000 C 01/19/18 85.0 1.50 1.70
PSX 180119C00087500 C 01/19/18 87.5 0.95 1.25
PSX 180119C00090000 C 01/19/18 90.0 0.60 0.90
PSX 180119C00092500 C 01/19/18 92.5 0.40 0.55
PSX 180119C00095000 C 01/19/18 95.0 0.25 0.45
PSX 180119C00097500 C 01/19/18 97.5 0.10 0.30
PSX 180119C00100000 C 01/19/18 100.0 0.00 0.20
PSX 180119C00105000 C 01/19/18 105.0 0.00 0.15
PSX 180119C00110000 C 01/19/18 110.0 0.00 0.30
PSX 180119C00115000 C 01/19/18 115.0 0.00 0.25
PSX 180119C00120000 C 01/19/18 120.0 0.00 0.20
PSX 180119C00125000 C 01/19/18 125.0 0.00 0.10
PSX 180119C00130000 C 01/19/18 130.0 0.00 0.40
PSX 180119C00135000 C 01/19/18 135.0 0.00 0.20
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.50
PSX 180119P00037500 P 01/19/18 37.5 0.05 0.10
PSX 180119P00040000 P 01/19/18 40.0 0.00 0.15
PSX 180119P00042500 P 01/19/18 42.5 0.05 0.20
PSX 180119P00045000 P 01/19/18 45.0 0.10 0.25
PSX 180119P00047500 P 01/19/18 47.5 0.10 0.35
PSX 180119P00050000 P 01/19/18 50.0 0.20 0.55
PSX 180119P00055000 P 01/19/18 55.0 0.45 0.55
PSX 180119P00060000 P 01/19/18 60.0 0.75 0.90
PSX 180119P00065000 P 01/19/18 65.0 1.30 1.45
PSX 180119P00067500 P 01/19/18 67.5 1.75 1.90
PSX 180119P00070000 P 01/19/18 70.0 2.30 2.50
PSX 180119P00072500 P 01/19/18 72.5 3.00 3.30
PSX 180119P00075000 P 01/19/18 75.0 3.90 4.20
PSX 180119P00077500 P 01/19/18 77.5 4.90 5.30
PSX 180119P00080000 P 01/19/18 80.0 6.20 6.70
PSX 180119P00082500 P 01/19/18 82.5 7.90 8.30
PSX 180119P00085000 P 01/19/18 85.0 9.70 10.10
PSX 180119P00087500 P 01/19/18 87.5 11.60 12.10
PSX 180119P00090000 P 01/19/18 90.0 13.80 14.20
PSX 180119P00092500 P 01/19/18 92.5 14.10 18.50
PSX 180119P00095000 P 01/19/18 95.0 18.00 20.20
PSX 180119P00097500 P 01/19/18 97.5 18.80 22.10
PSX 180119P00100000 P 01/19/18 100.0 22.50 24.20
PSX 180119P00105000 P 01/19/18 105.0 27.30 28.80
PSX 180119P00110000 P 01/19/18 110.0 32.30 34.40
PSX 180119P00115000 P 01/19/18 115.0 35.90 40.40
PSX 180119P00120000 P 01/19/18 120.0 41.70 44.70
PSX 180119P00125000 P 01/19/18 125.0 45.90 50.40
PSX 180119P00130000 P 01/19/18 130.0 51.10 55.10
PSX 180119P00135000 P 01/19/18 135.0 55.90 60.10
PSX 180119P00140000 P 01/19/18 140.0 62.10 64.20
PSX 190118C00040000 C 01/18/19 40.0 36.00 39.80
PSX 190118C00042500 C 01/18/19 42.5 32.60 37.50
PSX 190118C00045000 C 01/18/19 45.0 30.10 35.00
PSX 190118C00047500 C 01/18/19 47.5 27.60 32.50
PSX 190118C00050000 C 01/18/19 50.0 25.00 29.80
PSX 190118C00055000 C 01/18/19 55.0 20.60 25.50
PSX 190118C00060000 C 01/18/19 60.0 17.80 19.80
PSX 190118C00065000 C 01/18/19 65.0 13.80 15.70
PSX 190118C00067500 C 01/18/19 67.5 12.00 14.40
PSX 190118C00070000 C 01/18/19 70.0 10.80 11.90
PSX 190118C00072500 C 01/18/19 72.5 9.20 10.50
PSX 190118C00075000 C 01/18/19 75.0 8.00 8.90
PSX 190118C00077500 C 01/18/19 77.5 6.70 7.60
PSX 190118C00080000 C 01/18/19 80.0 5.50 6.40
PSX 190118C00082500 C 01/18/19 82.5 4.60 5.90
PSX 190118C00085000 C 01/18/19 85.0 3.70 4.70
PSX 190118C00087500 C 01/18/19 87.5 3.20 4.00
PSX 190118C00090000 C 01/18/19 90.0 2.40 3.20
PSX 190118C00092500 C 01/18/19 92.5 1.75 3.10
PSX 190118C00095000 C 01/18/19 95.0 1.45 1.90
PSX 190118C00097500 C 01/18/19 97.5 1.05 1.75
PSX 190118C00100000 C 01/18/19 100.0 1.00 1.70
PSX 190118C00105000 C 01/18/19 105.0 0.45 0.80
PSX 190118C00110000 C 01/18/19 110.0 0.10 0.50
PSX 190118C00115000 C 01/18/19 115.0 0.00 0.75
PSX 190118C00120000 C 01/18/19 120.0 0.00 0.50
PSX 190118C00125000 C 01/18/19 125.0 0.00 0.35
PSX 190118C00130000 C 01/18/19 130.0 0.05 0.80
PSX 190118P00040000 P 01/18/19 40.0 0.35 0.95
PSX 190118P00042500 P 01/18/19 42.5 0.40 1.25
PSX 190118P00045000 P 01/18/19 45.0 0.50 1.45
PSX 190118P00047500 P 01/18/19 47.5 0.90 1.40
PSX 190118P00050000 P 01/18/19 50.0 1.10 1.65
PSX 190118P00055000 P 01/18/19 55.0 1.70 2.00
PSX 190118P00060000 P 01/18/19 60.0 2.55 3.20
PSX 190118P00065000 P 01/18/19 65.0 3.80 4.50
PSX 190118P00067500 P 01/18/19 67.5 4.20 5.60
PSX 190118P00070000 P 01/18/19 70.0 5.30 6.00
PSX 190118P00072500 P 01/18/19 72.5 6.50 7.00
PSX 190118P00075000 P 01/18/19 75.0 7.40 8.50
PSX 190118P00077500 P 01/18/19 77.5 8.70 10.00
PSX 190118P00080000 P 01/18/19 80.0 9.90 11.10
PSX 190118P00082500 P 01/18/19 82.5 11.20 12.50
PSX 190118P00085000 P 01/18/19 85.0 12.70 15.10
PSX 190118P00087500 P 01/18/19 87.5 14.50 15.90
PSX 190118P00090000 P 01/18/19 90.0 16.00 18.20
PSX 190118P00092500 P 01/18/19 92.5 16.80 21.40
PSX 190118P00095000 P 01/18/19 95.0 18.80 23.10
PSX 190118P00097500 P 01/18/19 97.5 20.90 25.30
PSX 190118P00100000 P 01/18/19 100.0 22.70 27.20
PSX 190118P00105000 P 01/18/19 105.0 27.50 32.40
PSX 190118P00110000 P 01/18/19 110.0 32.00 36.80
PSX 190118P00115000 P 01/18/19 115.0 36.50 41.40
PSX 190118P00120000 P 01/18/19 120.0 41.50 46.30
PSX 190118P00125000 P 01/18/19 125.0 46.10 51.00
PSX 190118P00130000 P 01/18/19 130.0 51.00 55.90

OPRA data is delayed 15 minutes.