Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Phillips 66 (PSX)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 171124C00050000 C Nov 24, 2017 50.0 42.40 43.10
PSX 171124C00055000 C Nov 24, 2017 55.0 37.30 38.10
PSX 171124C00060000 C Nov 24, 2017 60.0 32.40 32.80
PSX 171124C00065000 C Nov 24, 2017 65.0 27.50 28.10
PSX 171124C00070000 C Nov 24, 2017 70.0 22.40 22.80
PSX 171124C00075000 C Nov 24, 2017 75.0 17.30 17.80
PSX 171124C00079000 C Nov 24, 2017 79.0 13.30 14.20
PSX 171124C00080000 C Nov 24, 2017 80.0 12.50 13.10
PSX 171124C00081000 C Nov 24, 2017 81.0 11.50 12.10
PSX 171124C00082000 C Nov 24, 2017 82.0 10.40 11.10
PSX 171124C00083000 C Nov 24, 2017 83.0 9.30 9.80
PSX 171124C00084000 C Nov 24, 2017 84.0 8.40 9.10
PSX 171124C00085000 C Nov 24, 2017 85.0 7.40 7.80
PSX 171124C00086000 C Nov 24, 2017 86.0 6.40 7.10
PSX 171124C00086500 C Nov 24, 2017 86.5 5.90 6.70
PSX 171124C00087000 C Nov 24, 2017 87.0 5.50 6.20
PSX 171124C00087500 C Nov 24, 2017 87.5 4.90 5.70
PSX 171124C00088000 C Nov 24, 2017 88.0 4.50 4.90
PSX 171124C00088500 C Nov 24, 2017 88.5 3.90 4.70
PSX 171124C00089000 C Nov 24, 2017 89.0 3.40 3.80
PSX 171124C00089500 C Nov 24, 2017 89.5 2.90 3.70
PSX 171124C00090000 C Nov 24, 2017 90.0 2.45 2.90
PSX 171124C00090500 C Nov 24, 2017 90.5 2.00 2.30
PSX 171124C00091000 C Nov 24, 2017 91.0 1.55 1.85
PSX 171124C00091500 C Nov 24, 2017 91.5 1.10 1.40
PSX 171124C00092000 C Nov 24, 2017 92.0 0.85 1.00
PSX 171124C00092500 C Nov 24, 2017 92.5 0.50 0.65
PSX 171124C00093000 C Nov 24, 2017 93.0 0.25 0.40
PSX 171124C00093500 C Nov 24, 2017 93.5 0.10 0.20
PSX 171124C00094000 C Nov 24, 2017 94.0 0.05 0.10
PSX 171124C00094500 C Nov 24, 2017 94.5 0.00 0.10
PSX 171124C00095000 C Nov 24, 2017 95.0 0.00 0.05
PSX 171124C00095500 C Nov 24, 2017 95.5 0.00 0.05
PSX 171124C00096000 C Nov 24, 2017 96.0 0.00 0.05
PSX 171124C00096500 C Nov 24, 2017 96.5 0.00 0.05
PSX 171124C00097000 C Nov 24, 2017 97.0 0.00 0.05
PSX 171124C00097500 C Nov 24, 2017 97.5 0.00 0.05
PSX 171124C00098000 C Nov 24, 2017 98.0 0.00 0.05
PSX 171124C00098500 C Nov 24, 2017 98.5 0.00 0.05
PSX 171124C00099000 C Nov 24, 2017 99.0 0.00 0.05
PSX 171124C00099500 C Nov 24, 2017 99.5 0.00 0.05
PSX 171124C00100000 C Nov 24, 2017 100.0 0.00 0.05
PSX 171124C00101000 C Nov 24, 2017 101.0 0.00 0.05
PSX 171124C00102000 C Nov 24, 2017 102.0 0.00 0.05
PSX 171124C00103000 C Nov 24, 2017 103.0 0.00 0.05
PSX 171124C00104000 C Nov 24, 2017 104.0 0.00 0.05
PSX 171124C00105000 C Nov 24, 2017 105.0 0.00 0.05
PSX 171124C00106000 C Nov 24, 2017 106.0 0.00 0.05
PSX 171124C00110000 C Nov 24, 2017 110.0 0.00 0.05
PSX 171124C00115000 C Nov 24, 2017 115.0 0.00 0.05
PSX 171124C00120000 C Nov 24, 2017 120.0 0.00 0.05
PSX 171124C00125000 C Nov 24, 2017 125.0 0.00 0.10
PSX 171124C00130000 C Nov 24, 2017 130.0 0.00 0.10
PSX 171124C00135000 C Nov 24, 2017 135.0 0.00 0.10
PSX 171124C00140000 C Nov 24, 2017 140.0 0.00 0.10
PSX 171124P00050000 P Nov 24, 2017 50.0 0.00 0.05
PSX 171124P00055000 P Nov 24, 2017 55.0 0.00 0.05
PSX 171124P00060000 P Nov 24, 2017 60.0 0.00 0.05
PSX 171124P00065000 P Nov 24, 2017 65.0 0.00 0.05
PSX 171124P00070000 P Nov 24, 2017 70.0 0.00 0.05
PSX 171124P00075000 P Nov 24, 2017 75.0 0.00 0.05
PSX 171124P00079000 P Nov 24, 2017 79.0 0.00 0.05
PSX 171124P00080000 P Nov 24, 2017 80.0 0.00 0.05
PSX 171124P00081000 P Nov 24, 2017 81.0 0.00 0.05
PSX 171124P00082000 P Nov 24, 2017 82.0 0.00 0.05
PSX 171124P00083000 P Nov 24, 2017 83.0 0.00 0.05
PSX 171124P00084000 P Nov 24, 2017 84.0 0.00 0.05
PSX 171124P00085000 P Nov 24, 2017 85.0 0.00 0.05
PSX 171124P00086000 P Nov 24, 2017 86.0 0.00 0.05
PSX 171124P00086500 P Nov 24, 2017 86.5 0.00 0.05
PSX 171124P00087000 P Nov 24, 2017 87.0 0.00 0.05
PSX 171124P00087500 P Nov 24, 2017 87.5 0.00 0.05
PSX 171124P00088000 P Nov 24, 2017 88.0 0.00 0.05
PSX 171124P00088500 P Nov 24, 2017 88.5 0.00 0.05
PSX 171124P00089000 P Nov 24, 2017 89.0 0.00 0.05
PSX 171124P00089500 P Nov 24, 2017 89.5 0.00 0.05
PSX 171124P00090000 P Nov 24, 2017 90.0 0.00 0.10
PSX 171124P00090500 P Nov 24, 2017 90.5 0.00 0.10
PSX 171124P00091000 P Nov 24, 2017 91.0 0.05 0.15
PSX 171124P00091500 P Nov 24, 2017 91.5 0.10 0.20
PSX 171124P00092000 P Nov 24, 2017 92.0 0.20 0.30
PSX 171124P00092500 P Nov 24, 2017 92.5 0.35 0.50
PSX 171124P00093000 P Nov 24, 2017 93.0 0.60 0.80
PSX 171124P00093500 P Nov 24, 2017 93.5 0.95 1.15
PSX 171124P00094000 P Nov 24, 2017 94.0 1.35 1.70
PSX 171124P00094500 P Nov 24, 2017 94.5 1.80 2.05
PSX 171124P00095000 P Nov 24, 2017 95.0 2.30 2.55
PSX 171124P00095500 P Nov 24, 2017 95.5 2.80 3.00
PSX 171124P00096000 P Nov 24, 2017 96.0 3.00 3.60
PSX 171124P00096500 P Nov 24, 2017 96.5 3.80 4.10
PSX 171124P00097000 P Nov 24, 2017 97.0 4.30 4.60
PSX 171124P00097500 P Nov 24, 2017 97.5 4.70 5.20
PSX 171124P00098000 P Nov 24, 2017 98.0 5.20 5.60
PSX 171124P00098500 P Nov 24, 2017 98.5 5.70 6.10
PSX 171124P00099000 P Nov 24, 2017 99.0 5.80 6.50
PSX 171124P00099500 P Nov 24, 2017 99.5 6.40 7.20
PSX 171124P00100000 P Nov 24, 2017 100.0 7.20 7.60
PSX 171124P00101000 P Nov 24, 2017 101.0 7.80 8.70
PSX 171124P00102000 P Nov 24, 2017 102.0 8.80 9.70
PSX 171124P00103000 P Nov 24, 2017 103.0 10.10 10.70
PSX 171124P00104000 P Nov 24, 2017 104.0 10.80 11.80
PSX 171124P00105000 P Nov 24, 2017 105.0 11.90 12.60
PSX 171124P00106000 P Nov 24, 2017 106.0 13.20 13.60
PSX 171124P00110000 P Nov 24, 2017 110.0 16.80 17.60
PSX 171124P00115000 P Nov 24, 2017 115.0 21.80 22.70
PSX 171124P00120000 P Nov 24, 2017 120.0 26.80 27.60
PSX 171124P00125000 P Nov 24, 2017 125.0 32.10 32.60
PSX 171124P00130000 P Nov 24, 2017 130.0 37.00 37.70
PSX 171124P00135000 P Nov 24, 2017 135.0 41.80 42.70
PSX 171124P00140000 P Nov 24, 2017 140.0 47.00 47.60
PSX 171201C00050000 C Dec 01, 2017 50.0 40.10 44.80
PSX 171201C00055000 C Dec 01, 2017 55.0 35.30 40.00
PSX 171201C00060000 C Dec 01, 2017 60.0 30.90 34.60
PSX 171201C00065000 C Dec 01, 2017 65.0 25.50 29.60
PSX 171201C00070000 C Dec 01, 2017 70.0 20.90 24.60
PSX 171201C00075000 C Dec 01, 2017 75.0 15.70 19.60
PSX 171201C00080000 C Dec 01, 2017 80.0 10.60 14.70
PSX 171201C00083500 C Dec 01, 2017 83.5 6.70 11.50
PSX 171201C00084000 C Dec 01, 2017 84.0 6.60 10.40
PSX 171201C00085000 C Dec 01, 2017 85.0 5.80 9.40
PSX 171201C00086500 C Dec 01, 2017 86.5 4.90 8.60
PSX 171201C00087000 C Dec 01, 2017 87.0 5.00 7.20
PSX 171201C00087500 C Dec 01, 2017 87.5 4.00 5.80
PSX 171201C00088000 C Dec 01, 2017 88.0 4.20 5.70
PSX 171201C00088500 C Dec 01, 2017 88.5 3.70 5.00
PSX 171201C00089000 C Dec 01, 2017 89.0 3.50 5.40
PSX 171201C00089500 C Dec 01, 2017 89.5 3.00 3.90
PSX 171201C00090000 C Dec 01, 2017 90.0 2.65 3.00
PSX 171201C00090500 C Dec 01, 2017 90.5 2.25 2.80
PSX 171201C00091000 C Dec 01, 2017 91.0 1.85 2.15
PSX 171201C00091500 C Dec 01, 2017 91.5 1.55 1.90
PSX 171201C00092000 C Dec 01, 2017 92.0 1.20 1.40
PSX 171201C00092500 C Dec 01, 2017 92.5 0.90 1.10
PSX 171201C00093000 C Dec 01, 2017 93.0 0.65 0.85
PSX 171201C00093500 C Dec 01, 2017 93.5 0.45 0.70
PSX 171201C00094000 C Dec 01, 2017 94.0 0.30 0.45
PSX 171201C00094500 C Dec 01, 2017 94.5 0.20 0.35
PSX 171201C00095000 C Dec 01, 2017 95.0 0.10 0.20
PSX 171201C00095500 C Dec 01, 2017 95.5 0.05 0.15
PSX 171201C00096000 C Dec 01, 2017 96.0 0.00 0.15
PSX 171201C00096500 C Dec 01, 2017 96.5 0.00 0.10
PSX 171201C00097000 C Dec 01, 2017 97.0 0.00 0.30
PSX 171201C00097500 C Dec 01, 2017 97.5 0.00 0.05
PSX 171201C00098000 C Dec 01, 2017 98.0 0.00 0.50
PSX 171201C00098500 C Dec 01, 2017 98.5 0.00 0.30
PSX 171201C00099000 C Dec 01, 2017 99.0 0.00 1.25
PSX 171201C00099500 C Dec 01, 2017 99.5 0.00 1.25
PSX 171201C00100000 C Dec 01, 2017 100.0 0.00 0.20
PSX 171201C00101000 C Dec 01, 2017 101.0 0.00 0.30
PSX 171201C00102000 C Dec 01, 2017 102.0 0.00 1.30
PSX 171201C00103000 C Dec 01, 2017 103.0 0.00 1.30
PSX 171201C00105000 C Dec 01, 2017 105.0 0.00 1.80
PSX 171201C00110000 C Dec 01, 2017 110.0 0.00 0.50
PSX 171201C00115000 C Dec 01, 2017 115.0 0.00 0.30
PSX 171201C00120000 C Dec 01, 2017 120.0 0.00 0.50
PSX 171201C00125000 C Dec 01, 2017 125.0 0.00 0.30
PSX 171201C00130000 C Dec 01, 2017 130.0 0.00 1.55
PSX 171201C00135000 C Dec 01, 2017 135.0 0.00 0.30
PSX 171201P00050000 P Dec 01, 2017 50.0 0.00 0.30
PSX 171201P00055000 P Dec 01, 2017 55.0 0.00 0.50
PSX 171201P00060000 P Dec 01, 2017 60.0 0.00 0.80
PSX 171201P00065000 P Dec 01, 2017 65.0 0.00 1.75
PSX 171201P00070000 P Dec 01, 2017 70.0 0.00 1.55
PSX 171201P00075000 P Dec 01, 2017 75.0 0.00 0.45
PSX 171201P00080000 P Dec 01, 2017 80.0 0.00 1.50
PSX 171201P00083500 P Dec 01, 2017 83.5 0.00 0.25
PSX 171201P00084000 P Dec 01, 2017 84.0 0.00 0.10
PSX 171201P00085000 P Dec 01, 2017 85.0 0.00 0.10
PSX 171201P00086500 P Dec 01, 2017 86.5 0.00 0.15
PSX 171201P00087000 P Dec 01, 2017 87.0 0.00 0.10
PSX 171201P00087500 P Dec 01, 2017 87.5 0.00 0.15
PSX 171201P00088000 P Dec 01, 2017 88.0 0.00 0.15
PSX 171201P00088500 P Dec 01, 2017 88.5 0.05 0.15
PSX 171201P00089000 P Dec 01, 2017 89.0 0.05 0.20
PSX 171201P00089500 P Dec 01, 2017 89.5 0.05 0.20
PSX 171201P00090000 P Dec 01, 2017 90.0 0.15 0.30
PSX 171201P00090500 P Dec 01, 2017 90.5 0.20 0.35
PSX 171201P00091000 P Dec 01, 2017 91.0 0.30 0.45
PSX 171201P00091500 P Dec 01, 2017 91.5 0.40 0.60
PSX 171201P00092000 P Dec 01, 2017 92.0 0.55 0.75
PSX 171201P00092500 P Dec 01, 2017 92.5 0.75 0.95
PSX 171201P00093000 P Dec 01, 2017 93.0 1.00 1.20
PSX 171201P00093500 P Dec 01, 2017 93.5 1.30 1.50
PSX 171201P00094000 P Dec 01, 2017 94.0 1.60 1.85
PSX 171201P00094500 P Dec 01, 2017 94.5 1.95 2.25
PSX 171201P00095000 P Dec 01, 2017 95.0 2.20 2.70
PSX 171201P00095500 P Dec 01, 2017 95.5 2.65 4.00
PSX 171201P00096000 P Dec 01, 2017 96.0 3.10 4.40
PSX 171201P00096500 P Dec 01, 2017 96.5 3.30 6.00
PSX 171201P00097000 P Dec 01, 2017 97.0 3.50 5.40
PSX 171201P00097500 P Dec 01, 2017 97.5 4.60 6.30
PSX 171201P00098000 P Dec 01, 2017 98.0 4.10 5.60
PSX 171201P00098500 P Dec 01, 2017 98.5 4.50 8.40
PSX 171201P00099000 P Dec 01, 2017 99.0 4.60 7.90
PSX 171201P00099500 P Dec 01, 2017 99.5 5.20 8.60
PSX 171201P00100000 P Dec 01, 2017 100.0 6.20 9.20
PSX 171201P00101000 P Dec 01, 2017 101.0 6.80 10.00
PSX 171201P00102000 P Dec 01, 2017 102.0 7.40 11.20
PSX 171201P00103000 P Dec 01, 2017 103.0 8.50 12.00
PSX 171201P00105000 P Dec 01, 2017 105.0 10.60 14.20
PSX 171201P00110000 P Dec 01, 2017 110.0 16.30 19.50
PSX 171201P00115000 P Dec 01, 2017 115.0 20.60 24.00
PSX 171201P00120000 P Dec 01, 2017 120.0 25.40 29.50
PSX 171201P00125000 P Dec 01, 2017 125.0 30.30 34.40
PSX 171201P00130000 P Dec 01, 2017 130.0 35.00 39.80
PSX 171201P00135000 P Dec 01, 2017 135.0 40.20 44.80
PSX 171208C00050000 C Dec 08, 2017 50.0 40.10 44.80
PSX 171208C00055000 C Dec 08, 2017 55.0 35.20 40.00
PSX 171208C00060000 C Dec 08, 2017 60.0 30.20 34.90
PSX 171208C00065000 C Dec 08, 2017 65.0 25.30 30.00
PSX 171208C00070000 C Dec 08, 2017 70.0 21.10 24.40
PSX 171208C00075000 C Dec 08, 2017 75.0 15.70 19.30
PSX 171208C00080000 C Dec 08, 2017 80.0 11.00 14.10
PSX 171208C00084500 C Dec 08, 2017 84.5 5.80 10.50
PSX 171208C00085000 C Dec 08, 2017 85.0 6.00 9.70
PSX 171208C00085500 C Dec 08, 2017 85.5 4.80 9.50
PSX 171208C00086000 C Dec 08, 2017 86.0 4.30 9.00
PSX 171208C00086500 C Dec 08, 2017 86.5 3.80 8.10
PSX 171208C00087000 C Dec 08, 2017 87.0 4.00 8.20
PSX 171208C00087500 C Dec 08, 2017 87.5 3.40 7.20
PSX 171208C00088000 C Dec 08, 2017 88.0 4.60 5.20
PSX 171208C00088500 C Dec 08, 2017 88.5 4.10 4.60
PSX 171208C00089000 C Dec 08, 2017 89.0 3.70 4.10
PSX 171208C00089500 C Dec 08, 2017 89.5 3.30 4.10
PSX 171208C00090000 C Dec 08, 2017 90.0 2.85 3.30
PSX 171208C00090500 C Dec 08, 2017 90.5 2.60 3.10
PSX 171208C00091000 C Dec 08, 2017 91.0 2.25 2.40
PSX 171208C00091500 C Dec 08, 2017 91.5 1.90 2.05
PSX 171208C00092000 C Dec 08, 2017 92.0 1.55 1.75
PSX 171208C00092500 C Dec 08, 2017 92.5 1.25 1.45
PSX 171208C00093000 C Dec 08, 2017 93.0 1.00 1.20
PSX 171208C00093500 C Dec 08, 2017 93.5 0.80 0.95
PSX 171208C00094000 C Dec 08, 2017 94.0 0.60 0.90
PSX 171208C00094500 C Dec 08, 2017 94.5 0.45 0.60
PSX 171208C00095000 C Dec 08, 2017 95.0 0.30 0.45
PSX 171208C00095500 C Dec 08, 2017 95.5 0.20 0.35
PSX 171208C00096000 C Dec 08, 2017 96.0 0.15 0.25
PSX 171208C00096500 C Dec 08, 2017 96.5 0.10 0.20
PSX 171208C00097000 C Dec 08, 2017 97.0 0.00 0.15
PSX 171208C00097500 C Dec 08, 2017 97.5 0.00 0.10
PSX 171208C00098000 C Dec 08, 2017 98.0 0.00 0.10
PSX 171208C00098500 C Dec 08, 2017 98.5 0.00 0.05
PSX 171208C00100000 C Dec 08, 2017 100.0 0.00 0.20
PSX 171208C00101000 C Dec 08, 2017 101.0 0.00 0.15
PSX 171208C00102000 C Dec 08, 2017 102.0 0.00 0.15
PSX 171208C00103000 C Dec 08, 2017 103.0 0.00 0.10
PSX 171208C00105000 C Dec 08, 2017 105.0 0.00 0.05
PSX 171208C00110000 C Dec 08, 2017 110.0 0.00 0.05
PSX 171208C00115000 C Dec 08, 2017 115.0 0.00 0.05
PSX 171208C00120000 C Dec 08, 2017 120.0 0.00 0.05
PSX 171208C00125000 C Dec 08, 2017 125.0 0.00 0.05
PSX 171208C00130000 C Dec 08, 2017 130.0 0.00 0.05
PSX 171208C00135000 C Dec 08, 2017 135.0 0.00 0.05
PSX 171208P00050000 P Dec 08, 2017 50.0 0.00 0.05
PSX 171208P00055000 P Dec 08, 2017 55.0 0.00 0.05
PSX 171208P00060000 P Dec 08, 2017 60.0 0.00 0.05
PSX 171208P00065000 P Dec 08, 2017 65.0 0.00 0.80
PSX 171208P00070000 P Dec 08, 2017 70.0 0.00 0.25
PSX 171208P00075000 P Dec 08, 2017 75.0 0.00 0.40
PSX 171208P00080000 P Dec 08, 2017 80.0 0.00 0.05
PSX 171208P00084500 P Dec 08, 2017 84.5 0.00 0.10
PSX 171208P00085000 P Dec 08, 2017 85.0 0.00 0.10
PSX 171208P00085500 P Dec 08, 2017 85.5 0.00 0.15
PSX 171208P00086000 P Dec 08, 2017 86.0 0.00 0.15
PSX 171208P00086500 P Dec 08, 2017 86.5 0.05 0.15
PSX 171208P00087000 P Dec 08, 2017 87.0 0.10 0.15
PSX 171208P00087500 P Dec 08, 2017 87.5 0.10 0.20
PSX 171208P00088000 P Dec 08, 2017 88.0 0.15 0.25
PSX 171208P00088500 P Dec 08, 2017 88.5 0.20 0.30
PSX 171208P00089000 P Dec 08, 2017 89.0 0.25 0.35
PSX 171208P00089500 P Dec 08, 2017 89.5 0.30 0.40
PSX 171208P00090000 P Dec 08, 2017 90.0 0.40 0.50
PSX 171208P00090500 P Dec 08, 2017 90.5 0.40 0.60
PSX 171208P00091000 P Dec 08, 2017 91.0 0.60 0.70
PSX 171208P00091500 P Dec 08, 2017 91.5 0.75 0.85
PSX 171208P00092000 P Dec 08, 2017 92.0 0.90 1.05
PSX 171208P00092500 P Dec 08, 2017 92.5 1.10 1.25
PSX 171208P00093000 P Dec 08, 2017 93.0 1.10 1.50
PSX 171208P00093500 P Dec 08, 2017 93.5 1.60 1.80
PSX 171208P00094000 P Dec 08, 2017 94.0 1.90 2.15
PSX 171208P00094500 P Dec 08, 2017 94.5 2.20 2.45
PSX 171208P00095000 P Dec 08, 2017 95.0 2.60 2.95
PSX 171208P00095500 P Dec 08, 2017 95.5 3.00 3.30
PSX 171208P00096000 P Dec 08, 2017 96.0 3.40 3.80
PSX 171208P00096500 P Dec 08, 2017 96.5 2.50 5.10
PSX 171208P00097000 P Dec 08, 2017 97.0 3.40 6.40
PSX 171208P00097500 P Dec 08, 2017 97.5 3.00 7.00
PSX 171208P00098000 P Dec 08, 2017 98.0 3.40 7.20
PSX 171208P00098500 P Dec 08, 2017 98.5 5.20 7.80
PSX 171208P00100000 P Dec 08, 2017 100.0 5.60 9.20
PSX 171208P00101000 P Dec 08, 2017 101.0 7.40 9.80
PSX 171208P00102000 P Dec 08, 2017 102.0 8.90 11.10
PSX 171208P00103000 P Dec 08, 2017 103.0 8.30 12.40
PSX 171208P00105000 P Dec 08, 2017 105.0 10.00 14.50
PSX 171208P00110000 P Dec 08, 2017 110.0 15.40 19.30
PSX 171208P00115000 P Dec 08, 2017 115.0 20.60 24.10
PSX 171208P00120000 P Dec 08, 2017 120.0 25.70 29.00
PSX 171208P00125000 P Dec 08, 2017 125.0 30.60 34.50
PSX 171208P00130000 P Dec 08, 2017 130.0 35.00 39.80
PSX 171208P00135000 P Dec 08, 2017 135.0 40.10 44.80
PSX 171215C00065000 C Dec 15, 2017 65.0 27.50 28.70
PSX 171215C00070000 C Dec 15, 2017 70.0 22.50 25.00
PSX 171215C00075000 C Dec 15, 2017 75.0 17.50 20.00
PSX 171215C00080000 C Dec 15, 2017 80.0 12.50 15.00
PSX 171215C00082500 C Dec 15, 2017 82.5 10.10 12.60
PSX 171215C00085000 C Dec 15, 2017 85.0 7.70 8.20
PSX 171215C00087500 C Dec 15, 2017 87.5 5.30 5.60
PSX 171215C00090000 C Dec 15, 2017 90.0 3.20 3.50
PSX 171215C00092500 C Dec 15, 2017 92.5 1.60 1.75
PSX 171215C00095000 C Dec 15, 2017 95.0 0.50 0.65
PSX 171215C00097500 C Dec 15, 2017 97.5 0.10 0.20
PSX 171215C00100000 C Dec 15, 2017 100.0 0.00 0.10
PSX 171215C00105000 C Dec 15, 2017 105.0 0.00 0.10
PSX 171215C00110000 C Dec 15, 2017 110.0 0.00 0.05
PSX 171215C00115000 C Dec 15, 2017 115.0 0.00 0.05
PSX 171215C00120000 C Dec 15, 2017 120.0 0.00 0.05
PSX 171215C00125000 C Dec 15, 2017 125.0 0.00 0.05
PSX 171215P00065000 P Dec 15, 2017 65.0 0.00 0.05
PSX 171215P00070000 P Dec 15, 2017 70.0 0.00 0.05
PSX 171215P00075000 P Dec 15, 2017 75.0 0.00 0.05
PSX 171215P00080000 P Dec 15, 2017 80.0 0.00 0.10
PSX 171215P00082500 P Dec 15, 2017 82.5 0.00 0.15
PSX 171215P00085000 P Dec 15, 2017 85.0 0.10 0.20
PSX 171215P00087500 P Dec 15, 2017 87.5 0.25 0.35
PSX 171215P00090000 P Dec 15, 2017 90.0 0.60 0.70
PSX 171215P00092500 P Dec 15, 2017 92.5 1.35 1.50
PSX 171215P00095000 P Dec 15, 2017 95.0 2.80 3.10
PSX 171215P00097500 P Dec 15, 2017 97.5 4.80 5.30
PSX 171215P00100000 P Dec 15, 2017 100.0 7.10 7.70
PSX 171215P00105000 P Dec 15, 2017 105.0 12.10 14.80
PSX 171215P00110000 P Dec 15, 2017 110.0 17.10 19.80
PSX 171215P00115000 P Dec 15, 2017 115.0 22.10 24.80
PSX 171215P00120000 P Dec 15, 2017 120.0 27.20 29.80
PSX 171215P00125000 P Dec 15, 2017 125.0 32.20 33.20
PSX 171222C00050000 C Dec 22, 2017 50.0 41.30 45.00
PSX 171222C00055000 C Dec 22, 2017 55.0 36.30 40.00
PSX 171222C00060000 C Dec 22, 2017 60.0 30.30 35.00
PSX 171222C00065000 C Dec 22, 2017 65.0 26.40 30.00
PSX 171222C00070000 C Dec 22, 2017 70.0 21.70 25.00
PSX 171222C00075000 C Dec 22, 2017 75.0 16.70 19.40
PSX 171222C00080000 C Dec 22, 2017 80.0 11.60 14.20
PSX 171222C00085000 C Dec 22, 2017 85.0 6.00 9.70
PSX 171222C00085500 C Dec 22, 2017 85.5 5.00 9.40
PSX 171222C00086000 C Dec 22, 2017 86.0 5.10 8.80
PSX 171222C00086500 C Dec 22, 2017 86.5 6.30 7.10
PSX 171222C00087000 C Dec 22, 2017 87.0 5.80 7.80
PSX 171222C00087500 C Dec 22, 2017 87.5 5.40 5.80
PSX 171222C00088000 C Dec 22, 2017 88.0 4.80 5.30
PSX 171222C00088500 C Dec 22, 2017 88.5 4.50 5.00
PSX 171222C00089000 C Dec 22, 2017 89.0 4.10 4.50
PSX 171222C00089500 C Dec 22, 2017 89.5 3.70 4.40
PSX 171222C00090000 C Dec 22, 2017 90.0 3.30 4.10
PSX 171222C00090500 C Dec 22, 2017 90.5 3.00 3.30
PSX 171222C00091000 C Dec 22, 2017 91.0 2.70 2.90
PSX 171222C00091500 C Dec 22, 2017 91.5 2.35 2.55
PSX 171222C00092000 C Dec 22, 2017 92.0 2.05 2.35
PSX 171222C00092500 C Dec 22, 2017 92.5 1.75 2.05
PSX 171222C00093000 C Dec 22, 2017 93.0 1.50 1.75
PSX 171222C00093500 C Dec 22, 2017 93.5 1.20 1.45
PSX 171222C00094000 C Dec 22, 2017 94.0 1.00 1.20
PSX 171222C00094500 C Dec 22, 2017 94.5 0.80 1.00
PSX 171222C00095000 C Dec 22, 2017 95.0 0.70 0.95
PSX 171222C00095500 C Dec 22, 2017 95.5 0.50 0.70
PSX 171222C00096000 C Dec 22, 2017 96.0 0.40 0.55
PSX 171222C00096500 C Dec 22, 2017 96.5 0.30 0.45
PSX 171222C00097000 C Dec 22, 2017 97.0 0.25 0.35
PSX 171222C00097500 C Dec 22, 2017 97.5 0.20 0.30
PSX 171222C00098000 C Dec 22, 2017 98.0 0.15 0.25
PSX 171222C00098500 C Dec 22, 2017 98.5 0.10 0.20
PSX 171222C00099000 C Dec 22, 2017 99.0 0.00 0.15
PSX 171222C00100000 C Dec 22, 2017 100.0 0.00 0.10
PSX 171222C00101000 C Dec 22, 2017 101.0 0.00 0.20
PSX 171222C00102000 C Dec 22, 2017 102.0 0.00 0.25
PSX 171222C00103000 C Dec 22, 2017 103.0 0.00 0.25
PSX 171222C00105000 C Dec 22, 2017 105.0 0.00 0.05
PSX 171222C00110000 C Dec 22, 2017 110.0 0.00 0.05
PSX 171222C00115000 C Dec 22, 2017 115.0 0.00 0.05
PSX 171222C00120000 C Dec 22, 2017 120.0 0.00 0.05
PSX 171222C00125000 C Dec 22, 2017 125.0 0.00 0.05
PSX 171222C00130000 C Dec 22, 2017 130.0 0.00 0.05
PSX 171222C00135000 C Dec 22, 2017 135.0 0.00 0.05
PSX 171222P00050000 P Dec 22, 2017 50.0 0.00 0.05
PSX 171222P00055000 P Dec 22, 2017 55.0 0.00 0.05
PSX 171222P00060000 P Dec 22, 2017 60.0 0.00 0.05
PSX 171222P00065000 P Dec 22, 2017 65.0 0.00 0.35
PSX 171222P00070000 P Dec 22, 2017 70.0 0.00 0.45
PSX 171222P00075000 P Dec 22, 2017 75.0 0.00 0.55
PSX 171222P00080000 P Dec 22, 2017 80.0 0.00 0.10
PSX 171222P00085000 P Dec 22, 2017 85.0 0.00 0.25
PSX 171222P00085500 P Dec 22, 2017 85.5 0.15 0.30
PSX 171222P00086000 P Dec 22, 2017 86.0 0.20 0.30
PSX 171222P00086500 P Dec 22, 2017 86.5 0.25 0.35
PSX 171222P00087000 P Dec 22, 2017 87.0 0.30 0.40
PSX 171222P00087500 P Dec 22, 2017 87.5 0.35 0.45
PSX 171222P00088000 P Dec 22, 2017 88.0 0.40 0.50
PSX 171222P00088500 P Dec 22, 2017 88.5 0.45 0.60
PSX 171222P00089000 P Dec 22, 2017 89.0 0.55 0.65
PSX 171222P00089500 P Dec 22, 2017 89.5 0.60 0.75
PSX 171222P00090000 P Dec 22, 2017 90.0 0.70 0.85
PSX 171222P00090500 P Dec 22, 2017 90.5 0.85 0.95
PSX 171222P00091000 P Dec 22, 2017 91.0 1.00 1.10
PSX 171222P00091500 P Dec 22, 2017 91.5 1.15 1.25
PSX 171222P00092000 P Dec 22, 2017 92.0 1.30 1.45
PSX 171222P00092500 P Dec 22, 2017 92.5 1.50 1.65
PSX 171222P00093000 P Dec 22, 2017 93.0 1.75 2.00
PSX 171222P00093500 P Dec 22, 2017 93.5 2.00 2.20
PSX 171222P00094000 P Dec 22, 2017 94.0 2.30 2.45
PSX 171222P00094500 P Dec 22, 2017 94.5 2.60 2.95
PSX 171222P00095000 P Dec 22, 2017 95.0 2.90 3.10
PSX 171222P00095500 P Dec 22, 2017 95.5 2.65 3.70
PSX 171222P00096000 P Dec 22, 2017 96.0 1.95 4.00
PSX 171222P00096500 P Dec 22, 2017 96.5 2.60 4.30
PSX 171222P00097000 P Dec 22, 2017 97.0 4.40 4.80
PSX 171222P00097500 P Dec 22, 2017 97.5 2.95 7.20
PSX 171222P00098000 P Dec 22, 2017 98.0 4.90 7.30
PSX 171222P00098500 P Dec 22, 2017 98.5 3.90 8.40
PSX 171222P00099000 P Dec 22, 2017 99.0 4.40 8.60
PSX 171222P00100000 P Dec 22, 2017 100.0 6.80 7.90
PSX 171222P00101000 P Dec 22, 2017 101.0 6.70 10.20
PSX 171222P00102000 P Dec 22, 2017 102.0 7.70 11.00
PSX 171222P00103000 P Dec 22, 2017 103.0 8.60 11.90
PSX 171222P00105000 P Dec 22, 2017 105.0 10.60 14.30
PSX 171222P00110000 P Dec 22, 2017 110.0 15.70 18.90
PSX 171222P00115000 P Dec 22, 2017 115.0 20.00 24.50
PSX 171222P00120000 P Dec 22, 2017 120.0 25.40 29.40
PSX 171222P00125000 P Dec 22, 2017 125.0 30.00 34.40
PSX 171222P00130000 P Dec 22, 2017 130.0 35.10 39.80
PSX 171222P00135000 P Dec 22, 2017 135.0 40.00 44.60
PSX 171229C00080000 C Dec 29, 2017 80.0 12.00 14.00
PSX 171229C00085000 C Dec 29, 2017 85.0 6.10 9.80
PSX 171229C00087500 C Dec 29, 2017 87.5 5.50 7.60
PSX 171229C00088000 C Dec 29, 2017 88.0 5.10 5.40
PSX 171229C00088500 C Dec 29, 2017 88.5 4.60 5.00
PSX 171229C00089000 C Dec 29, 2017 89.0 4.30 4.90
PSX 171229C00089500 C Dec 29, 2017 89.5 3.90 4.20
PSX 171229C00090000 C Dec 29, 2017 90.0 3.50 4.00
PSX 171229C00090500 C Dec 29, 2017 90.5 3.10 3.50
PSX 171229C00091000 C Dec 29, 2017 91.0 2.80 3.10
PSX 171229C00091500 C Dec 29, 2017 91.5 2.50 2.70
PSX 171229C00092000 C Dec 29, 2017 92.0 2.15 2.40
PSX 171229C00092500 C Dec 29, 2017 92.5 1.90 2.10
PSX 171229C00093000 C Dec 29, 2017 93.0 1.65 1.85
PSX 171229C00093500 C Dec 29, 2017 93.5 1.35 1.55
PSX 171229C00094000 C Dec 29, 2017 94.0 1.15 1.35
PSX 171229C00094500 C Dec 29, 2017 94.5 0.95 1.15
PSX 171229C00095000 C Dec 29, 2017 95.0 0.80 0.95
PSX 171229C00095500 C Dec 29, 2017 95.5 0.65 0.80
PSX 171229C00096000 C Dec 29, 2017 96.0 0.50 0.65
PSX 171229C00096500 C Dec 29, 2017 96.5 0.40 0.55
PSX 171229C00097000 C Dec 29, 2017 97.0 0.30 0.45
PSX 171229C00097500 C Dec 29, 2017 97.5 0.25 0.40
PSX 171229C00098000 C Dec 29, 2017 98.0 0.20 0.30
PSX 171229C00098500 C Dec 29, 2017 98.5 0.15 0.25
PSX 171229C00099000 C Dec 29, 2017 99.0 0.10 0.20
PSX 171229C00099500 C Dec 29, 2017 99.5 0.00 0.15
PSX 171229C00100000 C Dec 29, 2017 100.0 0.00 0.15
PSX 171229C00101000 C Dec 29, 2017 101.0 0.00 0.10
PSX 171229C00102000 C Dec 29, 2017 102.0 0.00 0.05
PSX 171229C00103000 C Dec 29, 2017 103.0 0.00 0.35
PSX 171229C00105000 C Dec 29, 2017 105.0 0.00 0.10
PSX 171229P00080000 P Dec 29, 2017 80.0 0.00 0.15
PSX 171229P00085000 P Dec 29, 2017 85.0 0.20 0.35
PSX 171229P00087500 P Dec 29, 2017 87.5 0.40 0.55
PSX 171229P00088000 P Dec 29, 2017 88.0 0.50 0.60
PSX 171229P00088500 P Dec 29, 2017 88.5 0.55 0.70
PSX 171229P00089000 P Dec 29, 2017 89.0 0.65 0.75
PSX 171229P00089500 P Dec 29, 2017 89.5 0.75 0.85
PSX 171229P00090000 P Dec 29, 2017 90.0 0.85 1.00
PSX 171229P00090500 P Dec 29, 2017 90.5 0.85 1.10
PSX 171229P00091000 P Dec 29, 2017 91.0 1.05 1.25
PSX 171229P00091500 P Dec 29, 2017 91.5 1.25 1.45
PSX 171229P00092000 P Dec 29, 2017 92.0 1.35 1.65
PSX 171229P00092500 P Dec 29, 2017 92.5 1.45 1.85
PSX 171229P00093000 P Dec 29, 2017 93.0 1.90 2.10
PSX 171229P00093500 P Dec 29, 2017 93.5 2.15 2.30
PSX 171229P00094000 P Dec 29, 2017 94.0 2.30 2.60
PSX 171229P00094500 P Dec 29, 2017 94.5 2.65 2.90
PSX 171229P00095000 P Dec 29, 2017 95.0 3.00 3.20
PSX 171229P00095500 P Dec 29, 2017 95.5 3.40 4.60
PSX 171229P00096000 P Dec 29, 2017 96.0 2.10 4.10
PSX 171229P00096500 P Dec 29, 2017 96.5 4.10 4.50
PSX 171229P00097000 P Dec 29, 2017 97.0 2.85 5.10
PSX 171229P00097500 P Dec 29, 2017 97.5 4.80 5.30
PSX 171229P00098000 P Dec 29, 2017 98.0 3.80 7.50
PSX 171229P00098500 P Dec 29, 2017 98.5 4.20 7.80
PSX 171229P00099000 P Dec 29, 2017 99.0 5.70 8.60
PSX 171229P00099500 P Dec 29, 2017 99.5 5.10 8.90
PSX 171229P00100000 P Dec 29, 2017 100.0 5.90 9.20
PSX 171229P00101000 P Dec 29, 2017 101.0 6.60 10.40
PSX 171229P00102000 P Dec 29, 2017 102.0 7.40 11.80
PSX 171229P00103000 P Dec 29, 2017 103.0 8.00 12.70
PSX 171229P00105000 P Dec 29, 2017 105.0 11.20 13.90
PSX 180119C00037500 C Jan 19, 2018 37.5 55.00 55.60
PSX 180119C00040000 C Jan 19, 2018 40.0 52.50 54.30
PSX 180119C00042500 C Jan 19, 2018 42.5 50.00 50.60
PSX 180119C00045000 C Jan 19, 2018 45.0 47.50 49.60
PSX 180119C00047500 C Jan 19, 2018 47.5 44.90 47.00
PSX 180119C00050000 C Jan 19, 2018 50.0 42.40 44.60
PSX 180119C00055000 C Jan 19, 2018 55.0 37.40 38.40
PSX 180119C00060000 C Jan 19, 2018 60.0 32.30 33.90
PSX 180119C00065000 C Jan 19, 2018 65.0 27.60 28.30
PSX 180119C00067500 C Jan 19, 2018 67.5 24.80 25.90
PSX 180119C00070000 C Jan 19, 2018 70.0 22.60 23.30
PSX 180119C00072500 C Jan 19, 2018 72.5 20.10 21.00
PSX 180119C00075000 C Jan 19, 2018 75.0 17.40 18.50
PSX 180119C00077500 C Jan 19, 2018 77.5 14.90 16.00
PSX 180119C00080000 C Jan 19, 2018 80.0 12.80 13.30
PSX 180119C00082500 C Jan 19, 2018 82.5 10.40 10.90
PSX 180119C00085000 C Jan 19, 2018 85.0 8.10 8.60
PSX 180119C00087500 C Jan 19, 2018 87.5 6.00 6.30
PSX 180119C00090000 C Jan 19, 2018 90.0 4.10 4.40
PSX 180119C00092500 C Jan 19, 2018 92.5 2.30 2.70
PSX 180119C00095000 C Jan 19, 2018 95.0 1.35 1.50
PSX 180119C00097500 C Jan 19, 2018 97.5 0.60 0.75
PSX 180119C00100000 C Jan 19, 2018 100.0 0.25 0.35
PSX 180119C00105000 C Jan 19, 2018 105.0 0.00 0.10
PSX 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
PSX 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
PSX 180119C00120000 C Jan 19, 2018 120.0 0.00 0.05
PSX 180119C00125000 C Jan 19, 2018 125.0 0.00 0.05
PSX 180119C00130000 C Jan 19, 2018 130.0 0.00 0.05
PSX 180119C00135000 C Jan 19, 2018 135.0 0.00 0.05
PSX 180119C00140000 C Jan 19, 2018 140.0 0.00 0.05
PSX 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
PSX 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
PSX 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
PSX 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
PSX 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
PSX 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
PSX 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
PSX 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
PSX 180119P00065000 P Jan 19, 2018 65.0 0.05 0.10
PSX 180119P00067500 P Jan 19, 2018 67.5 0.00 0.20
PSX 180119P00070000 P Jan 19, 2018 70.0 0.00 0.10
PSX 180119P00072500 P Jan 19, 2018 72.5 0.05 0.15
PSX 180119P00075000 P Jan 19, 2018 75.0 0.10 0.20
PSX 180119P00077500 P Jan 19, 2018 77.5 0.10 0.20
PSX 180119P00080000 P Jan 19, 2018 80.0 0.20 0.30
PSX 180119P00082500 P Jan 19, 2018 82.5 0.30 0.40
PSX 180119P00085000 P Jan 19, 2018 85.0 0.45 0.60
PSX 180119P00087500 P Jan 19, 2018 87.5 0.75 0.90
PSX 180119P00090000 P Jan 19, 2018 90.0 1.30 1.45
PSX 180119P00092500 P Jan 19, 2018 92.5 2.10 2.35
PSX 180119P00095000 P Jan 19, 2018 95.0 3.50 3.70
PSX 180119P00097500 P Jan 19, 2018 97.5 5.20 5.50
PSX 180119P00100000 P Jan 19, 2018 100.0 7.30 7.70
PSX 180119P00105000 P Jan 19, 2018 105.0 12.10 12.90
PSX 180119P00110000 P Jan 19, 2018 110.0 17.20 17.60
PSX 180119P00115000 P Jan 19, 2018 115.0 22.10 22.60
PSX 180119P00120000 P Jan 19, 2018 120.0 27.20 27.70
PSX 180119P00125000 P Jan 19, 2018 125.0 32.10 32.60
PSX 180119P00130000 P Jan 19, 2018 130.0 35.90 37.70
PSX 180119P00135000 P Jan 19, 2018 135.0 42.10 42.70
PSX 180119P00140000 P Jan 19, 2018 140.0 47.10 47.80
PSX 180216C00040000 C Feb 16, 2018 40.0 52.40 55.00
PSX 180216C00042500 C Feb 16, 2018 42.5 50.00 52.60
PSX 180216C00045000 C Feb 16, 2018 45.0 47.50 48.40
PSX 180216C00047500 C Feb 16, 2018 47.5 45.00 46.00
PSX 180216C00050000 C Feb 16, 2018 50.0 42.50 44.50
PSX 180216C00055000 C Feb 16, 2018 55.0 37.50 40.00
PSX 180216C00060000 C Feb 16, 2018 60.0 32.50 34.40
PSX 180216C00065000 C Feb 16, 2018 65.0 27.60 30.20
PSX 180216C00070000 C Feb 16, 2018 70.0 20.60 25.20
PSX 180216C00072500 C Feb 16, 2018 72.5 20.30 21.20
PSX 180216C00075000 C Feb 16, 2018 75.0 17.80 20.40
PSX 180216C00077500 C Feb 16, 2018 77.5 15.50 16.30
PSX 180216C00080000 C Feb 16, 2018 80.0 13.10 14.00
PSX 180216C00082500 C Feb 16, 2018 82.5 10.80 11.30
PSX 180216C00085000 C Feb 16, 2018 85.0 8.60 9.10
PSX 180216C00087500 C Feb 16, 2018 87.5 6.60 7.00
PSX 180216C00090000 C Feb 16, 2018 90.0 4.70 5.10
PSX 180216C00092500 C Feb 16, 2018 92.5 3.30 3.50
PSX 180216C00095000 C Feb 16, 2018 95.0 2.00 2.25
PSX 180216C00097500 C Feb 16, 2018 97.5 1.15 1.35
PSX 180216C00100000 C Feb 16, 2018 100.0 0.60 0.75
PSX 180216C00105000 C Feb 16, 2018 105.0 0.10 0.20
PSX 180216C00110000 C Feb 16, 2018 110.0 0.00 0.10
PSX 180216C00115000 C Feb 16, 2018 115.0 0.00 0.05
PSX 180216P00040000 P Feb 16, 2018 40.0 0.00 0.05
PSX 180216P00042500 P Feb 16, 2018 42.5 0.00 0.05
PSX 180216P00045000 P Feb 16, 2018 45.0 0.00 0.05
PSX 180216P00047500 P Feb 16, 2018 47.5 0.00 0.05
PSX 180216P00050000 P Feb 16, 2018 50.0 0.00 0.30
PSX 180216P00055000 P Feb 16, 2018 55.0 0.00 0.05
PSX 180216P00060000 P Feb 16, 2018 60.0 0.00 0.15
PSX 180216P00065000 P Feb 16, 2018 65.0 0.05 0.15
PSX 180216P00070000 P Feb 16, 2018 70.0 0.10 0.20
PSX 180216P00072500 P Feb 16, 2018 72.5 0.15 0.25
PSX 180216P00075000 P Feb 16, 2018 75.0 0.20 0.35
PSX 180216P00077500 P Feb 16, 2018 77.5 0.30 0.40
PSX 180216P00080000 P Feb 16, 2018 80.0 0.45 0.60
PSX 180216P00082500 P Feb 16, 2018 82.5 0.65 0.80
PSX 180216P00085000 P Feb 16, 2018 85.0 1.00 1.20
PSX 180216P00087500 P Feb 16, 2018 87.5 1.50 1.65
PSX 180216P00090000 P Feb 16, 2018 90.0 2.15 2.35
PSX 180216P00092500 P Feb 16, 2018 92.5 3.10 3.40
PSX 180216P00095000 P Feb 16, 2018 95.0 4.40 4.70
PSX 180216P00097500 P Feb 16, 2018 97.5 6.10 6.40
PSX 180216P00100000 P Feb 16, 2018 100.0 8.00 8.40
PSX 180216P00105000 P Feb 16, 2018 105.0 12.20 13.60
PSX 180216P00110000 P Feb 16, 2018 110.0 16.70 19.30
PSX 180216P00115000 P Feb 16, 2018 115.0 22.10 23.10
PSX 180518C00055000 C May 18, 2018 55.0 35.50 40.00
PSX 180518C00060000 C May 18, 2018 60.0 30.50 35.20
PSX 180518C00065000 C May 18, 2018 65.0 25.60 30.20
PSX 180518C00070000 C May 18, 2018 70.0 20.70 25.40
PSX 180518C00075000 C May 18, 2018 75.0 16.10 20.60
PSX 180518C00080000 C May 18, 2018 80.0 13.10 14.90
PSX 180518C00082500 C May 18, 2018 82.5 11.50 12.20
PSX 180518C00085000 C May 18, 2018 85.0 9.30 10.10
PSX 180518C00087500 C May 18, 2018 87.5 7.70 8.20
PSX 180518C00090000 C May 18, 2018 90.0 6.00 6.80
PSX 180518C00092500 C May 18, 2018 92.5 4.60 5.10
PSX 180518C00095000 C May 18, 2018 95.0 3.40 3.80
PSX 180518C00097500 C May 18, 2018 97.5 2.40 2.80
PSX 180518C00100000 C May 18, 2018 100.0 1.55 2.00
PSX 180518C00105000 C May 18, 2018 105.0 0.60 0.85
PSX 180518C00110000 C May 18, 2018 110.0 0.20 0.35
PSX 180518C00115000 C May 18, 2018 115.0 0.00 0.15
PSX 180518C00120000 C May 18, 2018 120.0 0.00 0.10
PSX 180518P00055000 P May 18, 2018 55.0 0.00 0.25
PSX 180518P00060000 P May 18, 2018 60.0 0.20 0.35
PSX 180518P00065000 P May 18, 2018 65.0 0.30 0.45
PSX 180518P00070000 P May 18, 2018 70.0 0.50 0.65
PSX 180518P00075000 P May 18, 2018 75.0 0.85 1.05
PSX 180518P00080000 P May 18, 2018 80.0 1.40 1.60
PSX 180518P00082500 P May 18, 2018 82.5 1.80 2.00
PSX 180518P00085000 P May 18, 2018 85.0 2.30 2.55
PSX 180518P00087500 P May 18, 2018 87.5 3.10 3.30
PSX 180518P00090000 P May 18, 2018 90.0 3.90 4.20
PSX 180518P00092500 P May 18, 2018 92.5 4.90 5.30
PSX 180518P00095000 P May 18, 2018 95.0 6.20 6.60
PSX 180518P00097500 P May 18, 2018 97.5 7.40 8.20
PSX 180518P00100000 P May 18, 2018 100.0 9.10 10.00
PSX 180518P00105000 P May 18, 2018 105.0 13.40 14.50
PSX 180518P00110000 P May 18, 2018 110.0 16.10 20.50
PSX 180518P00115000 P May 18, 2018 115.0 20.90 25.50
PSX 180518P00120000 P May 18, 2018 120.0 25.70 30.00
PSX 190118C00040000 C Jan 18, 2019 40.0 50.50 55.50
PSX 190118C00042500 C Jan 18, 2019 42.5 48.00 53.00
PSX 190118C00045000 C Jan 18, 2019 45.0 45.50 50.50
PSX 190118C00047500 C Jan 18, 2019 47.5 43.00 48.00
PSX 190118C00050000 C Jan 18, 2019 50.0 40.50 45.50
PSX 190118C00055000 C Jan 18, 2019 55.0 35.50 40.50
PSX 190118C00060000 C Jan 18, 2019 60.0 30.60 35.50
PSX 190118C00065000 C Jan 18, 2019 65.0 26.00 30.70
PSX 190118C00067500 C Jan 18, 2019 67.5 24.10 29.00
PSX 190118C00070000 C Jan 18, 2019 70.0 23.10 24.80
PSX 190118C00072500 C Jan 18, 2019 72.5 21.20 22.60
PSX 190118C00075000 C Jan 18, 2019 75.0 18.90 20.50
PSX 190118C00077500 C Jan 18, 2019 77.5 16.90 18.40
PSX 190118C00080000 C Jan 18, 2019 80.0 15.00 16.60
PSX 190118C00082500 C Jan 18, 2019 82.5 13.70 14.40
PSX 190118C00085000 C Jan 18, 2019 85.0 11.70 12.80
PSX 190118C00087500 C Jan 18, 2019 87.5 10.10 11.20
PSX 190118C00090000 C Jan 18, 2019 90.0 9.10 9.80
PSX 190118C00092500 C Jan 18, 2019 92.5 7.90 8.40
PSX 190118C00095000 C Jan 18, 2019 95.0 6.70 7.30
PSX 190118C00097500 C Jan 18, 2019 97.5 5.60 6.20
PSX 190118C00100000 C Jan 18, 2019 100.0 4.50 5.10
PSX 190118C00105000 C Jan 18, 2019 105.0 3.10 3.60
PSX 190118C00110000 C Jan 18, 2019 110.0 1.95 2.80
PSX 190118C00115000 C Jan 18, 2019 115.0 1.20 1.65
PSX 190118C00120000 C Jan 18, 2019 120.0 0.70 1.05
PSX 190118C00125000 C Jan 18, 2019 125.0 0.40 0.65
PSX 190118C00130000 C Jan 18, 2019 130.0 0.20 0.40
PSX 190118P00040000 P Jan 18, 2019 40.0 0.30 0.50
PSX 190118P00042500 P Jan 18, 2019 42.5 0.35 0.60
PSX 190118P00045000 P Jan 18, 2019 45.0 0.35 0.50
PSX 190118P00047500 P Jan 18, 2019 47.5 0.40 0.75
PSX 190118P00050000 P Jan 18, 2019 50.0 0.50 0.85
PSX 190118P00055000 P Jan 18, 2019 55.0 0.70 1.00
PSX 190118P00060000 P Jan 18, 2019 60.0 1.00 1.50
PSX 190118P00065000 P Jan 18, 2019 65.0 1.40 1.90
PSX 190118P00067500 P Jan 18, 2019 67.5 1.65 2.30
PSX 190118P00070000 P Jan 18, 2019 70.0 2.00 2.75
PSX 190118P00072500 P Jan 18, 2019 72.5 2.35 3.00
PSX 190118P00075000 P Jan 18, 2019 75.0 2.80 3.50
PSX 190118P00077500 P Jan 18, 2019 77.5 3.30 4.30
PSX 190118P00080000 P Jan 18, 2019 80.0 3.90 4.90
PSX 190118P00082500 P Jan 18, 2019 82.5 4.60 5.60
PSX 190118P00085000 P Jan 18, 2019 85.0 5.40 6.40
PSX 190118P00087500 P Jan 18, 2019 87.5 6.30 7.40
PSX 190118P00090000 P Jan 18, 2019 90.0 7.50 8.30
PSX 190118P00092500 P Jan 18, 2019 92.5 8.70 9.60
PSX 190118P00095000 P Jan 18, 2019 95.0 10.00 10.90
PSX 190118P00097500 P Jan 18, 2019 97.5 10.90 12.30
PSX 190118P00100000 P Jan 18, 2019 100.0 12.60 13.80
PSX 190118P00105000 P Jan 18, 2019 105.0 15.00 17.20
PSX 190118P00110000 P Jan 18, 2019 110.0 18.90 20.90
PSX 190118P00115000 P Jan 18, 2019 115.0 22.80 25.10
PSX 190118P00120000 P Jan 18, 2019 120.0 26.60 31.50
PSX 190118P00125000 P Jan 18, 2019 125.0 31.10 36.00
PSX 190118P00130000 P Jan 18, 2019 130.0 35.60 40.50
PSX 200117C00047500 C Jan 17, 2020 47.5 43.00 48.00
PSX 200117C00050000 C Jan 17, 2020 50.0 40.50 45.50
PSX 200117C00055000 C Jan 17, 2020 55.0 35.50 40.50
PSX 200117C00060000 C Jan 17, 2020 60.0 31.00 36.00
PSX 200117C00065000 C Jan 17, 2020 65.0 26.50 31.30
PSX 200117C00070000 C Jan 17, 2020 70.0 23.40 26.30
PSX 200117C00075000 C Jan 17, 2020 75.0 19.00 22.70
PSX 200117C00080000 C Jan 17, 2020 80.0 15.60 19.20
PSX 200117C00082500 C Jan 17, 2020 82.5 14.60 17.20
PSX 200117C00085000 C Jan 17, 2020 85.0 13.20 15.80
PSX 200117C00087500 C Jan 17, 2020 87.5 11.80 14.60
PSX 200117C00090000 C Jan 17, 2020 90.0 9.90 13.40
PSX 200117C00092500 C Jan 17, 2020 92.5 8.00 11.20
PSX 200117C00095000 C Jan 17, 2020 95.0 8.60 10.60
PSX 200117C00097500 C Jan 17, 2020 97.5 7.40 9.30
PSX 200117C00100000 C Jan 17, 2020 100.0 6.50 8.50
PSX 200117C00105000 C Jan 17, 2020 105.0 3.50 6.60
PSX 200117C00110000 C Jan 17, 2020 110.0 3.50 5.70
PSX 200117C00115000 C Jan 17, 2020 115.0 2.55 4.30
PSX 200117C00120000 C Jan 17, 2020 120.0 1.80 3.60
PSX 200117C00125000 C Jan 17, 2020 125.0 1.40 2.50
PSX 200117C00130000 C Jan 17, 2020 130.0 0.95 1.95
PSX 200117C00135000 C Jan 17, 2020 135.0 0.75 1.40
PSX 200117C00140000 C Jan 17, 2020 140.0 0.40 1.15
PSX 200117P00047500 P Jan 17, 2020 47.5 1.25 1.50
PSX 200117P00050000 P Jan 17, 2020 50.0 1.25 1.65
PSX 200117P00055000 P Jan 17, 2020 55.0 1.75 2.30
PSX 200117P00060000 P Jan 17, 2020 60.0 2.20 2.90
PSX 200117P00065000 P Jan 17, 2020 65.0 2.95 4.00
PSX 200117P00070000 P Jan 17, 2020 70.0 4.10 5.20
PSX 200117P00075000 P Jan 17, 2020 75.0 4.30 6.00
PSX 200117P00080000 P Jan 17, 2020 80.0 6.60 8.10
PSX 200117P00082500 P Jan 17, 2020 82.5 6.50 8.80
PSX 200117P00085000 P Jan 17, 2020 85.0 7.60 11.30
PSX 200117P00087500 P Jan 17, 2020 87.5 9.50 10.10
PSX 200117P00090000 P Jan 17, 2020 90.0 10.50 12.30
PSX 200117P00092500 P Jan 17, 2020 92.5 11.70 13.60
PSX 200117P00095000 P Jan 17, 2020 95.0 12.10 15.40
PSX 200117P00097500 P Jan 17, 2020 97.5 14.20 16.70
PSX 200117P00100000 P Jan 17, 2020 100.0 15.70 18.40
PSX 200117P00105000 P Jan 17, 2020 105.0 18.70 21.60
PSX 200117P00110000 P Jan 17, 2020 110.0 22.20 25.10
PSX 200117P00115000 P Jan 17, 2020 115.0 24.60 29.00
PSX 200117P00120000 P Jan 17, 2020 120.0 28.60 32.70
PSX 200117P00125000 P Jan 17, 2020 125.0 32.70 37.10
PSX 200117P00130000 P Jan 17, 2020 130.0 37.50 41.40
PSX 200117P00135000 P Jan 17, 2020 135.0 41.10 46.00
PSX 200117P00140000 P Jan 17, 2020 140.0 45.60 50.50
OPRA data is delayed 15 minutes.