Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Phillips 66 (PSX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 140419C00055000 C 04/19/14 55.0 24.90 26.70
PSX 140419C00060000 C 04/19/14 60.0 19.90 21.60
PSX 140419C00065000 C 04/19/14 65.0 14.90 16.40
PSX 140419C00067500 C 04/19/14 67.5 12.40 13.10
PSX 140419C00069000 C 04/19/14 69.0 10.90 12.70
PSX 140419C00069500 C 04/19/14 69.5 10.40 11.00
PSX 140419C00070000 C 04/19/14 70.0 9.90 10.50
PSX 140419C00070500 C 04/19/14 70.5 9.40 10.90
PSX 140419C00071000 C 04/19/14 71.0 8.90 10.40
PSX 140419C00071500 C 04/19/14 71.5 8.40 9.90
PSX 140419C00072000 C 04/19/14 72.0 7.90 9.40
PSX 140419C00072500 C 04/19/14 72.5 7.40 8.90
PSX 140419C00073000 C 04/19/14 73.0 6.90 8.40
PSX 140419C00073500 C 04/19/14 73.5 6.40 7.90
PSX 140419C00074000 C 04/19/14 74.0 5.90 7.40
PSX 140419C00074500 C 04/19/14 74.5 5.40 6.90
PSX 140419C00075000 C 04/19/14 75.0 5.20 5.50
PSX 140419C00076000 C 04/19/14 76.0 3.90 5.40
PSX 140419C00077500 C 04/19/14 77.5 2.70 2.90
PSX 140419C00079000 C 04/19/14 79.0 0.95 1.45
PSX 140419C00080000 C 04/19/14 80.0 0.20 0.45
PSX 140419C00081000 C 04/19/14 81.0 0.00 0.05
PSX 140419C00082500 C 04/19/14 82.5 0.00 0.05
PSX 140419C00084000 C 04/19/14 84.0 0.00 0.05
PSX 140419C00085000 C 04/19/14 85.0 0.00 0.05
PSX 140419C00086000 C 04/19/14 86.0 0.00 0.05
PSX 140419C00087500 C 04/19/14 87.5 0.00 0.05
PSX 140419C00089000 C 04/19/14 89.0 0.00 0.05
PSX 140419C00090000 C 04/19/14 90.0 0.00 0.05
PSX 140419C00091000 C 04/19/14 91.0 0.00 0.05
PSX 140419C00094000 C 04/19/14 94.0 0.00 0.05
PSX 140419C00095000 C 04/19/14 95.0 0.00 0.05
PSX 140419P00055000 P 04/19/14 55.0 0.00 0.05
PSX 140419P00060000 P 04/19/14 60.0 0.00 0.05
PSX 140419P00065000 P 04/19/14 65.0 0.00 0.05
PSX 140419P00067500 P 04/19/14 67.5 0.00 0.05
PSX 140419P00069000 P 04/19/14 69.0 0.00 0.05
PSX 140419P00069500 P 04/19/14 69.5 0.00 0.05
PSX 140419P00070000 P 04/19/14 70.0 0.00 0.05
PSX 140419P00070500 P 04/19/14 70.5 0.00 0.05
PSX 140419P00071000 P 04/19/14 71.0 0.00 0.05
PSX 140419P00071500 P 04/19/14 71.5 0.00 0.05
PSX 140419P00072000 P 04/19/14 72.0 0.00 0.05
PSX 140419P00072500 P 04/19/14 72.5 0.00 0.05
PSX 140419P00073000 P 04/19/14 73.0 0.00 0.05
PSX 140419P00073500 P 04/19/14 73.5 0.00 0.05
PSX 140419P00074000 P 04/19/14 74.0 0.00 0.05
PSX 140419P00074500 P 04/19/14 74.5 0.00 0.05
PSX 140419P00075000 P 04/19/14 75.0 0.00 0.05
PSX 140419P00076000 P 04/19/14 76.0 0.00 0.05
PSX 140419P00077500 P 04/19/14 77.5 0.00 0.05
PSX 140419P00079000 P 04/19/14 79.0 0.00 0.05
PSX 140419P00080000 P 04/19/14 80.0 0.00 0.05
PSX 140419P00081000 P 04/19/14 81.0 0.35 1.05
PSX 140419P00082500 P 04/19/14 82.5 1.10 2.55
PSX 140419P00084000 P 04/19/14 84.0 2.60 4.10
PSX 140419P00085000 P 04/19/14 85.0 2.95 5.40
PSX 140419P00086000 P 04/19/14 86.0 4.60 6.10
PSX 140419P00087500 P 04/19/14 87.5 6.10 7.60
PSX 140419P00089000 P 04/19/14 89.0 7.60 9.10
PSX 140419P00090000 P 04/19/14 90.0 8.30 10.10
PSX 140419P00091000 P 04/19/14 91.0 9.30 11.10
PSX 140419P00094000 P 04/19/14 94.0 12.50 14.10
PSX 140419P00095000 P 04/19/14 95.0 13.30 15.10
PSX 140425C00060000 C 04/25/14 60.0 19.30 22.60
PSX 140425C00065000 C 04/25/14 65.0 14.30 17.50
PSX 140425C00067500 C 04/25/14 67.5 11.80 15.00
PSX 140425C00070000 C 04/25/14 70.0 9.30 12.50
PSX 140425C00070500 C 04/25/14 70.5 9.40 11.00
PSX 140425C00071000 C 04/25/14 71.0 8.90 10.40
PSX 140425C00071500 C 04/25/14 71.5 8.40 9.50
PSX 140425C00072000 C 04/25/14 72.0 7.90 9.00
PSX 140425C00072500 C 04/25/14 72.5 7.40 8.90
PSX 140425C00073000 C 04/25/14 73.0 6.90 8.40
PSX 140425C00073500 C 04/25/14 73.5 6.50 7.30
PSX 140425C00074000 C 04/25/14 74.0 6.00 7.10
PSX 140425C00074500 C 04/25/14 74.5 5.50 6.50
PSX 140425C00075000 C 04/25/14 75.0 5.00 6.00
PSX 140425C00076000 C 04/25/14 76.0 4.00 5.50
PSX 140425C00077000 C 04/25/14 77.0 3.10 4.10
PSX 140425C00078000 C 04/25/14 78.0 2.25 2.80
PSX 140425C00079000 C 04/25/14 79.0 1.70 1.90
PSX 140425C00080000 C 04/25/14 80.0 1.10 1.25
PSX 140425C00081000 C 04/25/14 81.0 0.60 0.75
PSX 140425C00082000 C 04/25/14 82.0 0.30 0.45
PSX 140425C00083000 C 04/25/14 83.0 0.10 0.25
PSX 140425C00084000 C 04/25/14 84.0 0.00 0.15
PSX 140425C00085000 C 04/25/14 85.0 0.00 0.10
PSX 140425C00086000 C 04/25/14 86.0 0.00 0.05
PSX 140425C00087000 C 04/25/14 87.0 0.00 0.05
PSX 140425C00088000 C 04/25/14 88.0 0.00 0.05
PSX 140425C00089000 C 04/25/14 89.0 0.00 0.05
PSX 140425C00090000 C 04/25/14 90.0 0.00 0.05
PSX 140425C00091000 C 04/25/14 91.0 0.00 0.05
PSX 140425C00092000 C 04/25/14 92.0 0.00 0.05
PSX 140425C00093000 C 04/25/14 93.0 0.00 0.05
PSX 140425C00094000 C 04/25/14 94.0 0.00 0.05
PSX 140425C00095000 C 04/25/14 95.0 0.00 0.05
PSX 140425C00096000 C 04/25/14 96.0 0.00 0.05
PSX 140425C00100000 C 04/25/14 100.0 0.00 0.05
PSX 140425P00060000 P 04/25/14 60.0 0.00 0.05
PSX 140425P00065000 P 04/25/14 65.0 0.00 0.05
PSX 140425P00067500 P 04/25/14 67.5 0.00 0.05
PSX 140425P00070000 P 04/25/14 70.0 0.00 0.05
PSX 140425P00070500 P 04/25/14 70.5 0.00 0.05
PSX 140425P00071000 P 04/25/14 71.0 0.00 0.05
PSX 140425P00071500 P 04/25/14 71.5 0.00 0.05
PSX 140425P00072000 P 04/25/14 72.0 0.00 0.05
PSX 140425P00072500 P 04/25/14 72.5 0.00 0.05
PSX 140425P00073000 P 04/25/14 73.0 0.00 0.05
PSX 140425P00073500 P 04/25/14 73.5 0.00 0.10
PSX 140425P00074000 P 04/25/14 74.0 0.00 0.25
PSX 140425P00074500 P 04/25/14 74.5 0.00 0.25
PSX 140425P00075000 P 04/25/14 75.0 0.00 0.05
PSX 140425P00076000 P 04/25/14 76.0 0.00 0.25
PSX 140425P00077000 P 04/25/14 77.0 0.00 0.35
PSX 140425P00078000 P 04/25/14 78.0 0.20 0.30
PSX 140425P00079000 P 04/25/14 79.0 0.40 0.60
PSX 140425P00080000 P 04/25/14 80.0 0.75 1.05
PSX 140425P00081000 P 04/25/14 81.0 1.25 1.60
PSX 140425P00082000 P 04/25/14 82.0 1.95 2.35
PSX 140425P00083000 P 04/25/14 83.0 2.70 3.20
PSX 140425P00084000 P 04/25/14 84.0 2.95 4.20
PSX 140425P00085000 P 04/25/14 85.0 3.70 5.10
PSX 140425P00086000 P 04/25/14 86.0 3.60 6.10
PSX 140425P00087000 P 04/25/14 87.0 4.60 7.10
PSX 140425P00088000 P 04/25/14 88.0 6.60 8.10
PSX 140425P00089000 P 04/25/14 89.0 7.60 9.10
PSX 140425P00090000 P 04/25/14 90.0 8.50 10.10
PSX 140425P00091000 P 04/25/14 91.0 9.50 12.00
PSX 140425P00092000 P 04/25/14 92.0 10.40 12.10
PSX 140425P00093000 P 04/25/14 93.0 11.50 13.40
PSX 140425P00094000 P 04/25/14 94.0 12.50 14.10
PSX 140425P00095000 P 04/25/14 95.0 12.90 16.20
PSX 140425P00096000 P 04/25/14 96.0 13.90 16.90
PSX 140425P00100000 P 04/25/14 100.0 17.90 21.20
PSX 140517C00035000 C 05/17/14 35.0 43.80 47.10
PSX 140517C00037500 C 05/17/14 37.5 41.30 45.10
PSX 140517C00040000 C 05/17/14 40.0 38.80 42.50
PSX 140517C00042500 C 05/17/14 42.5 37.10 39.10
PSX 140517C00045000 C 05/17/14 45.0 34.80 35.70
PSX 140517C00047500 C 05/17/14 47.5 32.30 34.00
PSX 140517C00050000 C 05/17/14 50.0 29.80 30.70
PSX 140517C00052500 C 05/17/14 52.5 27.10 29.20
PSX 140517C00055000 C 05/17/14 55.0 24.90 26.40
PSX 140517C00057500 C 05/17/14 57.5 22.40 23.90
PSX 140517C00060000 C 05/17/14 60.0 20.00 21.50
PSX 140517C00062500 C 05/17/14 62.5 17.40 19.00
PSX 140517C00065000 C 05/17/14 65.0 15.00 16.50
PSX 140517C00067500 C 05/17/14 67.5 12.50 14.00
PSX 140517C00070000 C 05/17/14 70.0 10.20 10.60
PSX 140517C00072500 C 05/17/14 72.5 7.70 8.50
PSX 140517C00075000 C 05/17/14 75.0 5.70 6.00
PSX 140517C00077500 C 05/17/14 77.5 3.70 4.10
PSX 140517C00080000 C 05/17/14 80.0 2.30 2.45
PSX 140517C00082500 C 05/17/14 82.5 1.20 1.30
PSX 140517C00085000 C 05/17/14 85.0 0.55 0.70
PSX 140517C00087500 C 05/17/14 87.5 0.25 0.35
PSX 140517C00090000 C 05/17/14 90.0 0.10 0.20
PSX 140517C00095000 C 05/17/14 95.0 0.00 0.10
PSX 140517P00035000 P 05/17/14 35.0 0.00 0.05
PSX 140517P00037500 P 05/17/14 37.5 0.00 0.05
PSX 140517P00040000 P 05/17/14 40.0 0.00 0.05
PSX 140517P00042500 P 05/17/14 42.5 0.00 0.05
PSX 140517P00045000 P 05/17/14 45.0 0.00 0.05
PSX 140517P00047500 P 05/17/14 47.5 0.00 0.05
PSX 140517P00050000 P 05/17/14 50.0 0.00 0.05
PSX 140517P00052500 P 05/17/14 52.5 0.00 0.05
PSX 140517P00055000 P 05/17/14 55.0 0.00 0.05
PSX 140517P00057500 P 05/17/14 57.5 0.00 0.05
PSX 140517P00060000 P 05/17/14 60.0 0.00 0.10
PSX 140517P00062500 P 05/17/14 62.5 0.05 0.10
PSX 140517P00065000 P 05/17/14 65.0 0.05 0.15
PSX 140517P00067500 P 05/17/14 67.5 0.05 0.20
PSX 140517P00070000 P 05/17/14 70.0 0.10 0.25
PSX 140517P00072500 P 05/17/14 72.5 0.30 0.40
PSX 140517P00075000 P 05/17/14 75.0 0.60 0.75
PSX 140517P00077500 P 05/17/14 77.5 1.20 1.35
PSX 140517P00080000 P 05/17/14 80.0 2.20 2.35
PSX 140517P00082500 P 05/17/14 82.5 3.60 3.80
PSX 140517P00085000 P 05/17/14 85.0 5.50 5.90
PSX 140517P00087500 P 05/17/14 87.5 7.40 8.20
PSX 140517P00090000 P 05/17/14 90.0 9.10 10.60
PSX 140517P00095000 P 05/17/14 95.0 13.90 15.50
PSX 140816C00040000 C 08/16/14 40.0 38.70 42.60
PSX 140816C00045000 C 08/16/14 45.0 34.50 37.30
PSX 140816C00050000 C 08/16/14 50.0 29.80 32.40
PSX 140816C00055000 C 08/16/14 55.0 24.60 27.00
PSX 140816C00060000 C 08/16/14 60.0 20.00 21.50
PSX 140816C00065000 C 08/16/14 65.0 15.30 16.70
PSX 140816C00067500 C 08/16/14 67.5 13.00 14.50
PSX 140816C00070000 C 08/16/14 70.0 11.00 11.40
PSX 140816C00072500 C 08/16/14 72.5 8.90 9.50
PSX 140816C00075000 C 08/16/14 75.0 7.10 7.60
PSX 140816C00077500 C 08/16/14 77.5 5.50 5.90
PSX 140816C00080000 C 08/16/14 80.0 4.10 4.40
PSX 140816C00082500 C 08/16/14 82.5 3.00 3.30
PSX 140816C00085000 C 08/16/14 85.0 2.20 2.35
PSX 140816C00087500 C 08/16/14 87.5 1.50 1.70
PSX 140816C00090000 C 08/16/14 90.0 1.00 1.10
PSX 140816C00095000 C 08/16/14 95.0 0.40 0.55
PSX 140816C00100000 C 08/16/14 100.0 0.10 0.35
PSX 140816P00040000 P 08/16/14 40.0 0.00 0.15
PSX 140816P00045000 P 08/16/14 45.0 0.00 0.20
PSX 140816P00050000 P 08/16/14 50.0 0.05 0.15
PSX 140816P00055000 P 08/16/14 55.0 0.10 0.25
PSX 140816P00060000 P 08/16/14 60.0 0.30 0.40
PSX 140816P00065000 P 08/16/14 65.0 0.55 0.75
PSX 140816P00067500 P 08/16/14 67.5 0.80 1.05
PSX 140816P00070000 P 08/16/14 70.0 1.20 1.45
PSX 140816P00072500 P 08/16/14 72.5 1.70 1.95
PSX 140816P00075000 P 08/16/14 75.0 2.50 2.70
PSX 140816P00077500 P 08/16/14 77.5 3.20 3.50
PSX 140816P00080000 P 08/16/14 80.0 4.40 4.70
PSX 140816P00082500 P 08/16/14 82.5 5.80 6.10
PSX 140816P00085000 P 08/16/14 85.0 7.40 7.90
PSX 140816P00087500 P 08/16/14 87.5 9.10 9.70
PSX 140816P00090000 P 08/16/14 90.0 11.10 11.80
PSX 140816P00095000 P 08/16/14 95.0 14.10 16.30
PSX 140816P00100000 P 08/16/14 100.0 19.20 21.40
PSX 141122C00045000 C 11/22/14 45.0 34.60 35.80
PSX 141122C00050000 C 11/22/14 50.0 29.90 30.70
PSX 141122C00055000 C 11/22/14 55.0 24.90 25.70
PSX 141122C00060000 C 11/22/14 60.0 20.20 21.10
PSX 141122C00065000 C 11/22/14 65.0 15.70 17.50
PSX 141122C00070000 C 11/22/14 70.0 11.80 12.50
PSX 141122C00072500 C 11/22/14 72.5 10.00 10.60
PSX 141122C00075000 C 11/22/14 75.0 8.40 9.00
PSX 141122C00077500 C 11/22/14 77.5 6.90 7.50
PSX 141122C00080000 C 11/22/14 80.0 5.60 6.20
PSX 141122C00082500 C 11/22/14 82.5 4.50 4.90
PSX 141122C00085000 C 11/22/14 85.0 3.50 4.00
PSX 141122C00087500 C 11/22/14 87.5 2.75 3.10
PSX 141122C00090000 C 11/22/14 90.0 2.10 2.40
PSX 141122C00095000 C 11/22/14 95.0 1.20 1.40
PSX 141122C00100000 C 11/22/14 100.0 0.60 0.85
PSX 141122C00105000 C 11/22/14 105.0 0.30 0.50
PSX 141122P00045000 P 11/22/14 45.0 0.10 0.25
PSX 141122P00050000 P 11/22/14 50.0 0.25 0.40
PSX 141122P00055000 P 11/22/14 55.0 0.45 0.60
PSX 141122P00060000 P 11/22/14 60.0 0.85 1.00
PSX 141122P00065000 P 11/22/14 65.0 1.40 1.60
PSX 141122P00070000 P 11/22/14 70.0 2.40 2.75
PSX 141122P00072500 P 11/22/14 72.5 3.10 3.50
PSX 141122P00075000 P 11/22/14 75.0 3.90 4.30
PSX 141122P00077500 P 11/22/14 77.5 4.90 5.40
PSX 141122P00080000 P 11/22/14 80.0 6.10 6.60
PSX 141122P00082500 P 11/22/14 82.5 7.40 8.00
PSX 141122P00085000 P 11/22/14 85.0 8.90 9.60
PSX 141122P00087500 P 11/22/14 87.5 10.50 11.30
PSX 141122P00090000 P 11/22/14 90.0 12.40 13.10
PSX 141122P00095000 P 11/22/14 95.0 16.50 17.20
PSX 141122P00100000 P 11/22/14 100.0 20.20 21.70
PSX 141122P00105000 P 11/22/14 105.0 25.60 26.50
PSX 150117C00025000 C 01/17/15 25.0 53.50 57.10
PSX 150117C00030000 C 01/17/15 30.0 48.50 52.10
PSX 150117C00033000 C 01/17/15 33.0 45.30 49.10
PSX 150117C00035000 C 01/17/15 35.0 43.90 47.40
PSX 150117C00038000 C 01/17/15 38.0 40.50 44.60
PSX 150117C00040000 C 01/17/15 40.0 38.70 42.40
PSX 150117C00042000 C 01/17/15 42.0 37.50 39.00
PSX 150117C00045000 C 01/17/15 45.0 34.80 35.70
PSX 150117C00047000 C 01/17/15 47.0 32.90 33.60
PSX 150117C00050000 C 01/17/15 50.0 29.90 30.70
PSX 150117C00052500 C 01/17/15 52.5 27.50 28.70
PSX 150117C00055000 C 01/17/15 55.0 25.10 26.40
PSX 150117C00057500 C 01/17/15 57.5 22.70 23.50
PSX 150117C00060000 C 01/17/15 60.0 20.40 21.20
PSX 150117C00062500 C 01/17/15 62.5 18.20 19.80
PSX 150117C00065000 C 01/17/15 65.0 16.20 17.40
PSX 150117C00067500 C 01/17/15 67.5 14.30 14.90
PSX 150117C00070000 C 01/17/15 70.0 12.40 13.10
PSX 150117C00072500 C 01/17/15 72.5 10.60 11.30
PSX 150117C00075000 C 01/17/15 75.0 9.00 9.70
PSX 150117C00077500 C 01/17/15 77.5 7.60 8.20
PSX 150117C00080000 C 01/17/15 80.0 6.30 6.90
PSX 150117C00082500 C 01/17/15 82.5 5.20 5.80
PSX 150117C00085000 C 01/17/15 85.0 4.20 4.80
PSX 150117C00087500 C 01/17/15 87.5 3.40 3.80
PSX 150117C00090000 C 01/17/15 90.0 2.75 2.95
PSX 150117C00095000 C 01/17/15 95.0 1.65 1.90
PSX 150117C00100000 C 01/17/15 100.0 1.00 1.25
PSX 150117C00105000 C 01/17/15 105.0 0.55 0.80
PSX 150117C00110000 C 01/17/15 110.0 0.30 0.50
PSX 150117C00115000 C 01/17/15 115.0 0.10 0.35
PSX 150117P00025000 P 01/17/15 25.0 0.00 0.15
PSX 150117P00030000 P 01/17/15 30.0 0.05 0.15
PSX 150117P00033000 P 01/17/15 33.0 0.00 0.15
PSX 150117P00035000 P 01/17/15 35.0 0.00 0.20
PSX 150117P00038000 P 01/17/15 38.0 0.05 0.20
PSX 150117P00040000 P 01/17/15 40.0 0.05 0.25
PSX 150117P00042000 P 01/17/15 42.0 0.15 0.30
PSX 150117P00045000 P 01/17/15 45.0 0.15 0.40
PSX 150117P00047000 P 01/17/15 47.0 0.25 0.50
PSX 150117P00050000 P 01/17/15 50.0 0.40 0.50
PSX 150117P00052500 P 01/17/15 52.5 0.60 0.65
PSX 150117P00055000 P 01/17/15 55.0 0.65 0.90
PSX 150117P00057500 P 01/17/15 57.5 0.85 1.20
PSX 150117P00060000 P 01/17/15 60.0 1.15 1.35
PSX 150117P00062500 P 01/17/15 62.5 1.50 1.70
PSX 150117P00065000 P 01/17/15 65.0 1.85 2.15
PSX 150117P00067500 P 01/17/15 67.5 2.30 2.70
PSX 150117P00070000 P 01/17/15 70.0 2.95 3.40
PSX 150117P00072500 P 01/17/15 72.5 3.60 4.10
PSX 150117P00075000 P 01/17/15 75.0 4.50 5.10
PSX 150117P00077500 P 01/17/15 77.5 5.60 6.10
PSX 150117P00080000 P 01/17/15 80.0 6.70 7.40
PSX 150117P00082500 P 01/17/15 82.5 8.40 8.70
PSX 150117P00085000 P 01/17/15 85.0 9.60 10.20
PSX 150117P00087500 P 01/17/15 87.5 11.20 11.90
PSX 150117P00090000 P 01/17/15 90.0 13.00 13.70
PSX 150117P00095000 P 01/17/15 95.0 16.90 17.70
PSX 150117P00100000 P 01/17/15 100.0 20.40 22.00
PSX 150117P00105000 P 01/17/15 105.0 25.80 26.60
PSX 150117P00110000 P 01/17/15 110.0 30.60 31.40
PSX 150117P00115000 P 01/17/15 115.0 35.10 36.20
PSX 160115C00030000 C 01/15/16 30.0 48.80 52.80
PSX 160115C00035000 C 01/15/16 35.0 42.90 46.80
PSX 160115C00040000 C 01/15/16 40.0 38.80 41.80
PSX 160115C00042500 C 01/15/16 42.5 36.00 40.10
PSX 160115C00045000 C 01/15/16 45.0 34.40 36.80
PSX 160115C00047500 C 01/15/16 47.5 32.10 34.10
PSX 160115C00050000 C 01/15/16 50.0 30.20 31.30
PSX 160115C00052500 C 01/15/16 52.5 28.00 29.10
PSX 160115C00055000 C 01/15/16 55.0 25.90 27.00
PSX 160115C00057500 C 01/15/16 57.5 23.90 24.90
PSX 160115C00060000 C 01/15/16 60.0 22.00 23.00
PSX 160115C00062500 C 01/15/16 62.5 20.10 21.10
PSX 160115C00065000 C 01/15/16 65.0 18.40 19.40
PSX 160115C00067500 C 01/15/16 67.5 16.70 17.50
PSX 160115C00070000 C 01/15/16 70.0 15.10 16.20
PSX 160115C00072500 C 01/15/16 72.5 13.70 14.70
PSX 160115C00075000 C 01/15/16 75.0 12.20 13.30
PSX 160115C00077500 C 01/15/16 77.5 11.00 12.00
PSX 160115C00080000 C 01/15/16 80.0 9.70 10.80
PSX 160115C00082500 C 01/15/16 82.5 8.80 9.50
PSX 160115C00085000 C 01/15/16 85.0 7.80 8.70
PSX 160115C00087500 C 01/15/16 87.5 6.90 7.60
PSX 160115C00090000 C 01/15/16 90.0 6.10 7.00
PSX 160115C00095000 C 01/15/16 95.0 4.70 5.50
PSX 160115C00100000 C 01/15/16 100.0 3.60 4.40
PSX 160115C00105000 C 01/15/16 105.0 2.60 3.40
PSX 160115C00110000 C 01/15/16 110.0 2.00 2.55
PSX 160115C00115000 C 01/15/16 115.0 1.40 1.95
PSX 160115C00120000 C 01/15/16 120.0 1.00 1.50
PSX 160115P00030000 P 01/15/16 30.0 0.15 0.55
PSX 160115P00035000 P 01/15/16 35.0 0.35 0.80
PSX 160115P00040000 P 01/15/16 40.0 0.60 1.15
PSX 160115P00042500 P 01/15/16 42.5 0.85 1.35
PSX 160115P00045000 P 01/15/16 45.0 1.05 1.55
PSX 160115P00047500 P 01/15/16 47.5 1.40 1.85
PSX 160115P00050000 P 01/15/16 50.0 1.65 2.25
PSX 160115P00052500 P 01/15/16 52.5 2.00 2.60
PSX 160115P00055000 P 01/15/16 55.0 2.45 3.10
PSX 160115P00057500 P 01/15/16 57.5 2.95 3.60
PSX 160115P00060000 P 01/15/16 60.0 3.50 4.20
PSX 160115P00062500 P 01/15/16 62.5 4.20 4.60
PSX 160115P00065000 P 01/15/16 65.0 5.00 5.50
PSX 160115P00067500 P 01/15/16 67.5 5.80 6.40
PSX 160115P00070000 P 01/15/16 70.0 6.70 7.40
PSX 160115P00072500 P 01/15/16 72.5 7.70 8.20
PSX 160115P00075000 P 01/15/16 75.0 9.10 9.50
PSX 160115P00077500 P 01/15/16 77.5 10.00 10.70
PSX 160115P00080000 P 01/15/16 80.0 11.20 12.00
PSX 160115P00082500 P 01/15/16 82.5 12.60 13.70
PSX 160115P00085000 P 01/15/16 85.0 14.10 14.90
PSX 160115P00087500 P 01/15/16 87.5 15.70 16.50
PSX 160115P00090000 P 01/15/16 90.0 17.30 18.30
PSX 160115P00095000 P 01/15/16 95.0 20.80 21.90
PSX 160115P00100000 P 01/15/16 100.0 24.70 25.70
PSX 160115P00105000 P 01/15/16 105.0 28.70 29.80
PSX 160115P00110000 P 01/15/16 110.0 33.00 34.20
PSX 160115P00115000 P 01/15/16 115.0 36.70 38.50
PSX 160115P00120000 P 01/15/16 120.0 41.30 43.20

OPRA data is delayed 15 minutes.