Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Phillips 66 (PSX)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 180302C00075000 C Mar 02, 2018 75.0 16.00 17.10
PSX 180302C00077500 C Mar 02, 2018 77.5 13.60 15.00
PSX 180302C00080000 C Mar 02, 2018 80.0 10.90 12.30
PSX 180302C00082500 C Mar 02, 2018 82.5 8.50 9.80
PSX 180302C00084000 C Mar 02, 2018 84.0 6.10 9.50
PSX 180302C00085000 C Mar 02, 2018 85.0 5.90 7.20
PSX 180302C00086000 C Mar 02, 2018 86.0 5.10 6.40
PSX 180302C00086500 C Mar 02, 2018 86.5 4.20 6.00
PSX 180302C00087000 C Mar 02, 2018 87.0 4.00 5.40
PSX 180302C00087500 C Mar 02, 2018 87.5 3.60 5.00
PSX 180302C00088000 C Mar 02, 2018 88.0 3.60 4.50
PSX 180302C00088500 C Mar 02, 2018 88.5 3.20 3.70
PSX 180302C00089000 C Mar 02, 2018 89.0 2.70 3.50
PSX 180302C00090000 C Mar 02, 2018 90.0 2.15 2.40
PSX 180302C00091000 C Mar 02, 2018 91.0 1.40 1.65
PSX 180302C00091500 C Mar 02, 2018 91.5 1.05 1.30
PSX 180302C00092000 C Mar 02, 2018 92.0 0.80 1.00
PSX 180302C00092500 C Mar 02, 2018 92.5 0.55 0.80
PSX 180302C00093000 C Mar 02, 2018 93.0 0.40 0.60
PSX 180302C00094000 C Mar 02, 2018 94.0 0.20 0.30
PSX 180302C00094500 C Mar 02, 2018 94.5 0.10 0.25
PSX 180302C00095000 C Mar 02, 2018 95.0 0.05 0.15
PSX 180302C00095500 C Mar 02, 2018 95.5 0.05 0.15
PSX 180302C00096000 C Mar 02, 2018 96.0 0.00 0.10
PSX 180302C00096500 C Mar 02, 2018 96.5 0.00 0.10
PSX 180302C00097000 C Mar 02, 2018 97.0 0.00 0.10
PSX 180302C00097500 C Mar 02, 2018 97.5 0.00 0.05
PSX 180302C00098000 C Mar 02, 2018 98.0 0.00 0.05
PSX 180302C00098500 C Mar 02, 2018 98.5 0.00 0.05
PSX 180302C00099000 C Mar 02, 2018 99.0 0.00 0.10
PSX 180302C00099500 C Mar 02, 2018 99.5 0.00 0.10
PSX 180302C00100000 C Mar 02, 2018 100.0 0.00 0.15
PSX 180302C00101000 C Mar 02, 2018 101.0 0.00 0.40
PSX 180302C00102000 C Mar 02, 2018 102.0 0.00 0.05
PSX 180302C00103000 C Mar 02, 2018 103.0 0.00 0.05
PSX 180302C00104000 C Mar 02, 2018 104.0 0.00 0.05
PSX 180302C00105000 C Mar 02, 2018 105.0 0.00 0.35
PSX 180302C00106000 C Mar 02, 2018 106.0 0.00 0.10
PSX 180302C00107000 C Mar 02, 2018 107.0 0.00 0.05
PSX 180302C00108000 C Mar 02, 2018 108.0 0.00 0.15
PSX 180302C00109000 C Mar 02, 2018 109.0 0.00 0.05
PSX 180302C00110000 C Mar 02, 2018 110.0 0.00 0.25
PSX 180302C00111000 C Mar 02, 2018 111.0 0.00 0.05
PSX 180302C00112000 C Mar 02, 2018 112.0 0.00 0.10
PSX 180302C00113000 C Mar 02, 2018 113.0 0.00 0.05
PSX 180302C00114000 C Mar 02, 2018 114.0 0.00 0.05
PSX 180302C00115000 C Mar 02, 2018 115.0 0.00 0.30
PSX 180302C00116000 C Mar 02, 2018 116.0 0.00 0.10
PSX 180302C00117000 C Mar 02, 2018 117.0 0.00 0.35
PSX 180302C00118000 C Mar 02, 2018 118.0 0.00 0.40
PSX 180302C00119000 C Mar 02, 2018 119.0 0.00 0.35
PSX 180302C00120000 C Mar 02, 2018 120.0 0.00 0.15
PSX 180302P00075000 P Mar 02, 2018 75.0 0.00 0.05
PSX 180302P00077500 P Mar 02, 2018 77.5 0.00 0.10
PSX 180302P00080000 P Mar 02, 2018 80.0 0.00 0.05
PSX 180302P00082500 P Mar 02, 2018 82.5 0.00 0.10
PSX 180302P00084000 P Mar 02, 2018 84.0 0.00 0.10
PSX 180302P00085000 P Mar 02, 2018 85.0 0.00 0.10
PSX 180302P00086000 P Mar 02, 2018 86.0 0.00 0.10
PSX 180302P00086500 P Mar 02, 2018 86.5 0.00 0.15
PSX 180302P00087000 P Mar 02, 2018 87.0 0.05 0.15
PSX 180302P00087500 P Mar 02, 2018 87.5 0.05 0.20
PSX 180302P00088000 P Mar 02, 2018 88.0 0.10 0.20
PSX 180302P00088500 P Mar 02, 2018 88.5 0.15 0.25
PSX 180302P00089000 P Mar 02, 2018 89.0 0.20 0.35
PSX 180302P00090000 P Mar 02, 2018 90.0 0.35 0.45
PSX 180302P00091000 P Mar 02, 2018 91.0 0.60 0.75
PSX 180302P00091500 P Mar 02, 2018 91.5 0.80 0.95
PSX 180302P00092000 P Mar 02, 2018 92.0 1.00 1.20
PSX 180302P00092500 P Mar 02, 2018 92.5 1.25 1.45
PSX 180302P00093000 P Mar 02, 2018 93.0 1.60 1.90
PSX 180302P00094000 P Mar 02, 2018 94.0 2.30 2.75
PSX 180302P00094500 P Mar 02, 2018 94.5 2.65 3.10
PSX 180302P00095000 P Mar 02, 2018 95.0 3.10 3.60
PSX 180302P00095500 P Mar 02, 2018 95.5 3.10 4.10
PSX 180302P00096000 P Mar 02, 2018 96.0 3.70 4.60
PSX 180302P00096500 P Mar 02, 2018 96.5 4.20 5.10
PSX 180302P00097000 P Mar 02, 2018 97.0 4.40 5.60
PSX 180302P00097500 P Mar 02, 2018 97.5 5.00 6.00
PSX 180302P00098000 P Mar 02, 2018 98.0 5.70 7.00
PSX 180302P00098500 P Mar 02, 2018 98.5 5.90 7.30
PSX 180302P00099000 P Mar 02, 2018 99.0 7.00 7.90
PSX 180302P00099500 P Mar 02, 2018 99.5 7.00 8.60
PSX 180302P00100000 P Mar 02, 2018 100.0 7.20 8.60
PSX 180302P00101000 P Mar 02, 2018 101.0 8.60 10.00
PSX 180302P00102000 P Mar 02, 2018 102.0 9.50 10.80
PSX 180302P00103000 P Mar 02, 2018 103.0 10.40 11.80
PSX 180302P00104000 P Mar 02, 2018 104.0 11.50 12.50
PSX 180302P00105000 P Mar 02, 2018 105.0 12.20 13.90
PSX 180302P00106000 P Mar 02, 2018 106.0 13.30 14.60
PSX 180302P00107000 P Mar 02, 2018 107.0 14.50 15.60
PSX 180302P00108000 P Mar 02, 2018 108.0 15.00 16.70
PSX 180302P00109000 P Mar 02, 2018 109.0 16.10 18.00
PSX 180302P00110000 P Mar 02, 2018 110.0 17.50 18.60
PSX 180302P00111000 P Mar 02, 2018 111.0 18.60 19.50
PSX 180302P00112000 P Mar 02, 2018 112.0 19.20 21.00
PSX 180302P00113000 P Mar 02, 2018 113.0 20.10 21.60
PSX 180302P00114000 P Mar 02, 2018 114.0 21.60 22.60
PSX 180302P00115000 P Mar 02, 2018 115.0 22.20 24.50
PSX 180302P00116000 P Mar 02, 2018 116.0 23.40 24.70
PSX 180302P00117000 P Mar 02, 2018 117.0 24.30 25.80
PSX 180302P00118000 P Mar 02, 2018 118.0 25.60 26.70
PSX 180302P00119000 P Mar 02, 2018 119.0 26.40 27.80
PSX 180302P00120000 P Mar 02, 2018 120.0 27.10 28.50
PSX 180309C00075000 C Mar 09, 2018 75.0 16.00 17.10
PSX 180309C00080000 C Mar 09, 2018 80.0 11.30 12.20
PSX 180309C00084000 C Mar 09, 2018 84.0 7.10 8.60
PSX 180309C00085000 C Mar 09, 2018 85.0 6.30 7.30
PSX 180309C00086000 C Mar 09, 2018 86.0 5.10 6.50
PSX 180309C00086500 C Mar 09, 2018 86.5 5.30 5.80
PSX 180309C00087000 C Mar 09, 2018 87.0 4.80 5.50
PSX 180309C00087500 C Mar 09, 2018 87.5 4.40 5.00
PSX 180309C00088000 C Mar 09, 2018 88.0 4.00 4.40
PSX 180309C00088500 C Mar 09, 2018 88.5 3.70 4.00
PSX 180309C00089000 C Mar 09, 2018 89.0 3.30 3.60
PSX 180309C00090000 C Mar 09, 2018 90.0 2.55 2.80
PSX 180309C00091000 C Mar 09, 2018 91.0 1.85 2.10
PSX 180309C00091500 C Mar 09, 2018 91.5 1.55 1.80
PSX 180309C00092000 C Mar 09, 2018 92.0 1.25 1.50
PSX 180309C00092500 C Mar 09, 2018 92.5 1.05 1.25
PSX 180309C00093000 C Mar 09, 2018 93.0 0.85 1.05
PSX 180309C00094000 C Mar 09, 2018 94.0 0.55 0.70
PSX 180309C00094500 C Mar 09, 2018 94.5 0.40 0.60
PSX 180309C00095000 C Mar 09, 2018 95.0 0.30 0.45
PSX 180309C00095500 C Mar 09, 2018 95.5 0.20 0.40
PSX 180309C00096000 C Mar 09, 2018 96.0 0.15 0.30
PSX 180309C00096500 C Mar 09, 2018 96.5 0.10 0.25
PSX 180309C00097000 C Mar 09, 2018 97.0 0.10 0.20
PSX 180309C00097500 C Mar 09, 2018 97.5 0.05 0.15
PSX 180309C00098000 C Mar 09, 2018 98.0 0.05 0.15
PSX 180309C00098500 C Mar 09, 2018 98.5 0.00 0.15
PSX 180309C00099000 C Mar 09, 2018 99.0 0.00 0.10
PSX 180309C00099500 C Mar 09, 2018 99.5 0.00 0.10
PSX 180309C00100000 C Mar 09, 2018 100.0 0.00 0.10
PSX 180309C00101000 C Mar 09, 2018 101.0 0.00 0.10
PSX 180309C00102000 C Mar 09, 2018 102.0 0.00 0.10
PSX 180309C00103000 C Mar 09, 2018 103.0 0.00 0.10
PSX 180309C00104000 C Mar 09, 2018 104.0 0.00 0.10
PSX 180309C00105000 C Mar 09, 2018 105.0 0.00 0.15
PSX 180309C00106000 C Mar 09, 2018 106.0 0.00 0.10
PSX 180309C00107000 C Mar 09, 2018 107.0 0.00 0.10
PSX 180309C00108000 C Mar 09, 2018 108.0 0.00 0.25
PSX 180309C00109000 C Mar 09, 2018 109.0 0.00 0.10
PSX 180309C00110000 C Mar 09, 2018 110.0 0.00 0.10
PSX 180309C00111000 C Mar 09, 2018 111.0 0.00 0.15
PSX 180309C00112000 C Mar 09, 2018 112.0 0.00 0.35
PSX 180309C00113000 C Mar 09, 2018 113.0 0.00 0.05
PSX 180309C00114000 C Mar 09, 2018 114.0 0.00 0.15
PSX 180309C00115000 C Mar 09, 2018 115.0 0.00 0.10
PSX 180309C00116000 C Mar 09, 2018 116.0 0.00 1.05
PSX 180309C00117000 C Mar 09, 2018 117.0 0.00 0.30
PSX 180309C00118000 C Mar 09, 2018 118.0 0.00 0.15
PSX 180309C00119000 C Mar 09, 2018 119.0 0.00 0.20
PSX 180309P00075000 P Mar 09, 2018 75.0 0.00 0.10
PSX 180309P00080000 P Mar 09, 2018 80.0 0.00 0.10
PSX 180309P00084000 P Mar 09, 2018 84.0 0.05 0.15
PSX 180309P00085000 P Mar 09, 2018 85.0 0.10 0.20
PSX 180309P00086000 P Mar 09, 2018 86.0 0.10 0.25
PSX 180309P00086500 P Mar 09, 2018 86.5 0.15 0.30
PSX 180309P00087000 P Mar 09, 2018 87.0 0.20 0.35
PSX 180309P00087500 P Mar 09, 2018 87.5 0.25 0.40
PSX 180309P00088000 P Mar 09, 2018 88.0 0.30 0.45
PSX 180309P00088500 P Mar 09, 2018 88.5 0.40 0.55
PSX 180309P00089000 P Mar 09, 2018 89.0 0.50 0.65
PSX 180309P00090000 P Mar 09, 2018 90.0 0.70 0.90
PSX 180309P00091000 P Mar 09, 2018 91.0 1.05 1.25
PSX 180309P00091500 P Mar 09, 2018 91.5 1.25 1.45
PSX 180309P00092000 P Mar 09, 2018 92.0 1.45 1.65
PSX 180309P00092500 P Mar 09, 2018 92.5 1.70 1.90
PSX 180309P00093000 P Mar 09, 2018 93.0 2.00 2.20
PSX 180309P00094000 P Mar 09, 2018 94.0 2.65 2.95
PSX 180309P00094500 P Mar 09, 2018 94.5 3.00 3.50
PSX 180309P00095000 P Mar 09, 2018 95.0 3.40 3.80
PSX 180309P00095500 P Mar 09, 2018 95.5 3.80 4.20
PSX 180309P00096000 P Mar 09, 2018 96.0 4.20 4.70
PSX 180309P00096500 P Mar 09, 2018 96.5 4.70 5.10
PSX 180309P00097000 P Mar 09, 2018 97.0 4.40 5.50
PSX 180309P00097500 P Mar 09, 2018 97.5 5.40 6.30
PSX 180309P00098000 P Mar 09, 2018 98.0 5.70 6.90
PSX 180309P00098500 P Mar 09, 2018 98.5 6.30 7.20
PSX 180309P00099000 P Mar 09, 2018 99.0 6.60 7.90
PSX 180309P00099500 P Mar 09, 2018 99.5 7.10 8.20
PSX 180309P00100000 P Mar 09, 2018 100.0 7.60 8.70
PSX 180309P00101000 P Mar 09, 2018 101.0 8.40 9.60
PSX 180309P00102000 P Mar 09, 2018 102.0 9.50 10.50
PSX 180309P00103000 P Mar 09, 2018 103.0 10.60 12.00
PSX 180309P00104000 P Mar 09, 2018 104.0 11.20 12.90
PSX 180309P00105000 P Mar 09, 2018 105.0 12.40 13.60
PSX 180309P00106000 P Mar 09, 2018 106.0 13.20 14.60
PSX 180309P00107000 P Mar 09, 2018 107.0 14.20 15.70
PSX 180309P00108000 P Mar 09, 2018 108.0 15.40 17.00
PSX 180309P00109000 P Mar 09, 2018 109.0 16.50 17.50
PSX 180309P00110000 P Mar 09, 2018 110.0 17.60 18.70
PSX 180309P00111000 P Mar 09, 2018 111.0 18.30 19.50
PSX 180309P00112000 P Mar 09, 2018 112.0 19.40 20.50
PSX 180309P00113000 P Mar 09, 2018 113.0 20.40 21.50
PSX 180309P00114000 P Mar 09, 2018 114.0 21.60 22.80
PSX 180309P00115000 P Mar 09, 2018 115.0 22.60 23.80
PSX 180309P00116000 P Mar 09, 2018 116.0 23.30 24.90
PSX 180309P00117000 P Mar 09, 2018 117.0 24.50 25.90
PSX 180309P00118000 P Mar 09, 2018 118.0 25.30 26.70
PSX 180309P00119000 P Mar 09, 2018 119.0 26.10 27.80
PSX 180316C00070000 C Mar 16, 2018 70.0 21.40 22.60
PSX 180316C00075000 C Mar 16, 2018 75.0 16.20 17.20
PSX 180316C00080000 C Mar 16, 2018 80.0 11.20 12.50
PSX 180316C00085000 C Mar 16, 2018 85.0 6.40 7.70
PSX 180316C00086000 C Mar 16, 2018 86.0 5.90 6.40
PSX 180316C00086500 C Mar 16, 2018 86.5 5.60 6.10
PSX 180316C00087000 C Mar 16, 2018 87.0 5.00 5.50
PSX 180316C00087500 C Mar 16, 2018 87.5 4.50 5.10
PSX 180316C00088000 C Mar 16, 2018 88.0 4.30 4.70
PSX 180316C00088500 C Mar 16, 2018 88.5 4.00 4.30
PSX 180316C00089000 C Mar 16, 2018 89.0 3.60 3.90
PSX 180316C00090000 C Mar 16, 2018 90.0 2.90 3.10
PSX 180316C00090500 C Mar 16, 2018 90.5 2.60 2.70
PSX 180316C00091000 C Mar 16, 2018 91.0 2.20 2.35
PSX 180316C00091500 C Mar 16, 2018 91.5 1.90 2.10
PSX 180316C00092000 C Mar 16, 2018 92.0 1.65 1.80
PSX 180316C00092500 C Mar 16, 2018 92.5 1.45 1.55
PSX 180316C00093000 C Mar 16, 2018 93.0 1.25 1.35
PSX 180316C00093500 C Mar 16, 2018 93.5 1.05 1.20
PSX 180316C00094000 C Mar 16, 2018 94.0 0.85 1.00
PSX 180316C00094500 C Mar 16, 2018 94.5 0.70 0.85
PSX 180316C00095000 C Mar 16, 2018 95.0 0.60 0.75
PSX 180316C00095500 C Mar 16, 2018 95.5 0.50 0.60
PSX 180316C00096000 C Mar 16, 2018 96.0 0.35 0.50
PSX 180316C00096500 C Mar 16, 2018 96.5 0.30 0.45
PSX 180316C00097000 C Mar 16, 2018 97.0 0.25 0.35
PSX 180316C00097500 C Mar 16, 2018 97.5 0.20 0.30
PSX 180316C00098000 C Mar 16, 2018 98.0 0.15 0.30
PSX 180316C00098500 C Mar 16, 2018 98.5 0.10 0.25
PSX 180316C00099000 C Mar 16, 2018 99.0 0.10 0.20
PSX 180316C00099500 C Mar 16, 2018 99.5 0.05 0.20
PSX 180316C00100000 C Mar 16, 2018 100.0 0.05 0.15
PSX 180316C00101000 C Mar 16, 2018 101.0 0.00 0.15
PSX 180316C00102000 C Mar 16, 2018 102.0 0.00 0.10
PSX 180316C00103000 C Mar 16, 2018 103.0 0.00 0.10
PSX 180316C00104000 C Mar 16, 2018 104.0 0.00 0.10
PSX 180316C00105000 C Mar 16, 2018 105.0 0.00 0.10
PSX 180316C00106000 C Mar 16, 2018 106.0 0.00 0.10
PSX 180316C00107000 C Mar 16, 2018 107.0 0.00 0.05
PSX 180316C00108000 C Mar 16, 2018 108.0 0.00 0.05
PSX 180316C00109000 C Mar 16, 2018 109.0 0.00 0.10
PSX 180316C00110000 C Mar 16, 2018 110.0 0.00 0.05
PSX 180316C00111000 C Mar 16, 2018 111.0 0.00 0.05
PSX 180316C00115000 C Mar 16, 2018 115.0 0.00 0.05
PSX 180316C00120000 C Mar 16, 2018 120.0 0.00 0.05
PSX 180316C00125000 C Mar 16, 2018 125.0 0.00 0.05
PSX 180316C00130000 C Mar 16, 2018 130.0 0.00 0.05
PSX 180316C00135000 C Mar 16, 2018 135.0 0.00 0.05
PSX 180316C00140000 C Mar 16, 2018 140.0 0.00 0.05
PSX 180316C00145000 C Mar 16, 2018 145.0 0.00 0.05
PSX 180316C00150000 C Mar 16, 2018 150.0 0.00 0.05
PSX 180316P00070000 P Mar 16, 2018 70.0 0.00 0.10
PSX 180316P00075000 P Mar 16, 2018 75.0 0.00 0.10
PSX 180316P00080000 P Mar 16, 2018 80.0 0.05 0.15
PSX 180316P00085000 P Mar 16, 2018 85.0 0.20 0.35
PSX 180316P00086000 P Mar 16, 2018 86.0 0.25 0.40
PSX 180316P00086500 P Mar 16, 2018 86.5 0.35 0.45
PSX 180316P00087000 P Mar 16, 2018 87.0 0.40 0.55
PSX 180316P00087500 P Mar 16, 2018 87.5 0.45 0.60
PSX 180316P00088000 P Mar 16, 2018 88.0 0.55 0.70
PSX 180316P00088500 P Mar 16, 2018 88.5 0.65 0.75
PSX 180316P00089000 P Mar 16, 2018 89.0 0.75 0.95
PSX 180316P00090000 P Mar 16, 2018 90.0 1.00 1.25
PSX 180316P00090500 P Mar 16, 2018 90.5 1.15 1.30
PSX 180316P00091000 P Mar 16, 2018 91.0 1.35 1.45
PSX 180316P00091500 P Mar 16, 2018 91.5 1.55 1.70
PSX 180316P00092000 P Mar 16, 2018 92.0 1.80 1.90
PSX 180316P00092500 P Mar 16, 2018 92.5 2.05 2.20
PSX 180316P00093000 P Mar 16, 2018 93.0 2.30 2.50
PSX 180316P00093500 P Mar 16, 2018 93.5 2.60 2.80
PSX 180316P00094000 P Mar 16, 2018 94.0 2.90 3.20
PSX 180316P00094500 P Mar 16, 2018 94.5 3.20 3.80
PSX 180316P00095000 P Mar 16, 2018 95.0 3.60 3.90
PSX 180316P00095500 P Mar 16, 2018 95.5 4.00 4.50
PSX 180316P00096000 P Mar 16, 2018 96.0 4.20 5.10
PSX 180316P00096500 P Mar 16, 2018 96.5 4.80 5.40
PSX 180316P00097000 P Mar 16, 2018 97.0 4.90 5.80
PSX 180316P00097500 P Mar 16, 2018 97.5 5.70 6.00
PSX 180316P00098000 P Mar 16, 2018 98.0 5.90 7.00
PSX 180316P00098500 P Mar 16, 2018 98.5 6.30 7.30
PSX 180316P00099000 P Mar 16, 2018 99.0 6.70 8.00
PSX 180316P00099500 P Mar 16, 2018 99.5 7.10 8.30
PSX 180316P00100000 P Mar 16, 2018 100.0 7.90 8.90
PSX 180316P00101000 P Mar 16, 2018 101.0 8.40 10.00
PSX 180316P00102000 P Mar 16, 2018 102.0 9.50 11.00
PSX 180316P00103000 P Mar 16, 2018 103.0 10.40 11.70
PSX 180316P00104000 P Mar 16, 2018 104.0 11.50 12.60
PSX 180316P00105000 P Mar 16, 2018 105.0 12.60 13.50
PSX 180316P00106000 P Mar 16, 2018 106.0 13.10 15.70
PSX 180316P00107000 P Mar 16, 2018 107.0 14.30 16.00
PSX 180316P00108000 P Mar 16, 2018 108.0 15.10 17.70
PSX 180316P00109000 P Mar 16, 2018 109.0 16.70 18.50
PSX 180316P00110000 P Mar 16, 2018 110.0 17.40 18.90
PSX 180316P00111000 P Mar 16, 2018 111.0 18.30 20.40
PSX 180316P00115000 P Mar 16, 2018 115.0 22.50 24.20
PSX 180316P00120000 P Mar 16, 2018 120.0 27.50 29.00
PSX 180316P00125000 P Mar 16, 2018 125.0 32.20 34.50
PSX 180316P00130000 P Mar 16, 2018 130.0 37.60 39.30
PSX 180316P00135000 P Mar 16, 2018 135.0 42.50 43.60
PSX 180316P00140000 P Mar 16, 2018 140.0 47.50 48.70
PSX 180316P00145000 P Mar 16, 2018 145.0 52.40 53.90
PSX 180316P00150000 P Mar 16, 2018 150.0 57.60 59.00
PSX 180323C00070000 C Mar 23, 2018 70.0 21.10 22.60
PSX 180323C00075000 C Mar 23, 2018 75.0 15.20 18.40
PSX 180323C00080000 C Mar 23, 2018 80.0 10.30 12.90
PSX 180323C00084000 C Mar 23, 2018 84.0 7.10 8.50
PSX 180323C00085000 C Mar 23, 2018 85.0 7.00 7.90
PSX 180323C00086000 C Mar 23, 2018 86.0 6.10 6.70
PSX 180323C00086500 C Mar 23, 2018 86.5 5.60 6.20
PSX 180323C00087000 C Mar 23, 2018 87.0 5.20 6.10
PSX 180323C00087500 C Mar 23, 2018 87.5 4.40 5.30
PSX 180323C00088000 C Mar 23, 2018 88.0 4.60 5.30
PSX 180323C00088500 C Mar 23, 2018 88.5 4.10 4.50
PSX 180323C00089000 C Mar 23, 2018 89.0 3.90 4.10
PSX 180323C00090000 C Mar 23, 2018 90.0 3.10 3.40
PSX 180323C00091000 C Mar 23, 2018 91.0 2.50 2.75
PSX 180323C00091500 C Mar 23, 2018 91.5 2.20 2.45
PSX 180323C00092000 C Mar 23, 2018 92.0 1.90 2.20
PSX 180323C00092500 C Mar 23, 2018 92.5 1.65 1.90
PSX 180323C00093000 C Mar 23, 2018 93.0 1.45 1.70
PSX 180323C00094000 C Mar 23, 2018 94.0 1.10 1.25
PSX 180323C00094500 C Mar 23, 2018 94.5 0.90 1.15
PSX 180323C00095000 C Mar 23, 2018 95.0 0.80 0.95
PSX 180323C00095500 C Mar 23, 2018 95.5 0.65 0.85
PSX 180323C00096000 C Mar 23, 2018 96.0 0.55 0.75
PSX 180323C00096500 C Mar 23, 2018 96.5 0.45 0.65
PSX 180323C00097000 C Mar 23, 2018 97.0 0.40 0.55
PSX 180323C00097500 C Mar 23, 2018 97.5 0.35 0.45
PSX 180323C00098000 C Mar 23, 2018 98.0 0.30 0.40
PSX 180323C00098500 C Mar 23, 2018 98.5 0.25 0.35
PSX 180323C00099000 C Mar 23, 2018 99.0 0.20 0.30
PSX 180323C00099500 C Mar 23, 2018 99.5 0.15 0.30
PSX 180323C00100000 C Mar 23, 2018 100.0 0.10 0.25
PSX 180323C00101000 C Mar 23, 2018 101.0 0.05 0.20
PSX 180323C00102000 C Mar 23, 2018 102.0 0.05 0.15
PSX 180323C00103000 C Mar 23, 2018 103.0 0.00 0.15
PSX 180323C00104000 C Mar 23, 2018 104.0 0.00 0.70
PSX 180323C00105000 C Mar 23, 2018 105.0 0.00 0.10
PSX 180323C00106000 C Mar 23, 2018 106.0 0.00 0.10
PSX 180323C00107000 C Mar 23, 2018 107.0 0.00 0.10
PSX 180323C00108000 C Mar 23, 2018 108.0 0.00 0.10
PSX 180323C00109000 C Mar 23, 2018 109.0 0.00 0.45
PSX 180323C00110000 C Mar 23, 2018 110.0 0.00 0.20
PSX 180323C00111000 C Mar 23, 2018 111.0 0.00 0.50
PSX 180323C00112000 C Mar 23, 2018 112.0 0.00 0.30
PSX 180323C00113000 C Mar 23, 2018 113.0 0.00 0.10
PSX 180323C00114000 C Mar 23, 2018 114.0 0.00 0.45
PSX 180323C00115000 C Mar 23, 2018 115.0 0.00 0.40
PSX 180323C00116000 C Mar 23, 2018 116.0 0.00 0.10
PSX 180323C00117000 C Mar 23, 2018 117.0 0.00 0.10
PSX 180323P00070000 P Mar 23, 2018 70.0 0.00 0.10
PSX 180323P00075000 P Mar 23, 2018 75.0 0.00 0.10
PSX 180323P00080000 P Mar 23, 2018 80.0 0.05 0.20
PSX 180323P00084000 P Mar 23, 2018 84.0 0.25 0.35
PSX 180323P00085000 P Mar 23, 2018 85.0 0.30 0.45
PSX 180323P00086000 P Mar 23, 2018 86.0 0.40 0.55
PSX 180323P00086500 P Mar 23, 2018 86.5 0.50 0.65
PSX 180323P00087000 P Mar 23, 2018 87.0 0.55 0.70
PSX 180323P00087500 P Mar 23, 2018 87.5 0.65 0.80
PSX 180323P00088000 P Mar 23, 2018 88.0 0.75 0.90
PSX 180323P00088500 P Mar 23, 2018 88.5 0.85 1.05
PSX 180323P00089000 P Mar 23, 2018 89.0 0.95 1.15
PSX 180323P00090000 P Mar 23, 2018 90.0 1.25 1.50
PSX 180323P00091000 P Mar 23, 2018 91.0 1.65 1.85
PSX 180323P00091500 P Mar 23, 2018 91.5 1.85 2.10
PSX 180323P00092000 P Mar 23, 2018 92.0 2.05 2.30
PSX 180323P00092500 P Mar 23, 2018 92.5 2.30 2.55
PSX 180323P00093000 P Mar 23, 2018 93.0 2.55 2.90
PSX 180323P00094000 P Mar 23, 2018 94.0 3.10 3.60
PSX 180323P00094500 P Mar 23, 2018 94.5 3.50 3.80
PSX 180323P00095000 P Mar 23, 2018 95.0 3.80 4.30
PSX 180323P00095500 P Mar 23, 2018 95.5 4.20 4.70
PSX 180323P00096000 P Mar 23, 2018 96.0 4.40 5.30
PSX 180323P00096500 P Mar 23, 2018 96.5 4.90 5.40
PSX 180323P00097000 P Mar 23, 2018 97.0 5.40 5.80
PSX 180323P00097500 P Mar 23, 2018 97.5 5.10 6.20
PSX 180323P00098000 P Mar 23, 2018 98.0 5.70 6.90
PSX 180323P00098500 P Mar 23, 2018 98.5 6.60 8.10
PSX 180323P00099000 P Mar 23, 2018 99.0 7.10 7.70
PSX 180323P00099500 P Mar 23, 2018 99.5 7.30 8.60
PSX 180323P00100000 P Mar 23, 2018 100.0 7.90 8.80
PSX 180323P00101000 P Mar 23, 2018 101.0 7.30 10.00
PSX 180323P00102000 P Mar 23, 2018 102.0 8.50 12.30
PSX 180323P00103000 P Mar 23, 2018 103.0 9.40 13.10
PSX 180323P00104000 P Mar 23, 2018 104.0 10.80 14.10
PSX 180323P00105000 P Mar 23, 2018 105.0 11.80 14.30
PSX 180323P00106000 P Mar 23, 2018 106.0 12.50 16.10
PSX 180323P00107000 P Mar 23, 2018 107.0 13.10 17.00
PSX 180323P00108000 P Mar 23, 2018 108.0 14.50 18.40
PSX 180323P00109000 P Mar 23, 2018 109.0 15.50 19.30
PSX 180323P00110000 P Mar 23, 2018 110.0 16.50 20.30
PSX 180323P00111000 P Mar 23, 2018 111.0 17.50 21.40
PSX 180323P00112000 P Mar 23, 2018 112.0 18.40 22.00
PSX 180323P00113000 P Mar 23, 2018 113.0 19.40 23.20
PSX 180323P00114000 P Mar 23, 2018 114.0 20.60 24.20
PSX 180323P00115000 P Mar 23, 2018 115.0 21.30 25.20
PSX 180323P00116000 P Mar 23, 2018 116.0 22.30 26.00
PSX 180323P00117000 P Mar 23, 2018 117.0 24.20 25.80
PSX 180329C00070000 C Mar 29, 2018 70.0 21.20 22.60
PSX 180329C00075000 C Mar 29, 2018 75.0 15.20 17.40
PSX 180329C00080000 C Mar 29, 2018 80.0 10.00 13.70
PSX 180329C00085000 C Mar 29, 2018 85.0 7.20 7.60
PSX 180329C00090000 C Mar 29, 2018 90.0 3.30 3.60
PSX 180329C00090500 C Mar 29, 2018 90.5 3.00 3.30
PSX 180329C00091000 C Mar 29, 2018 91.0 2.70 2.95
PSX 180329C00091500 C Mar 29, 2018 91.5 2.45 2.65
PSX 180329C00092000 C Mar 29, 2018 92.0 2.10 2.40
PSX 180329C00092500 C Mar 29, 2018 92.5 1.95 2.15
PSX 180329C00093000 C Mar 29, 2018 93.0 1.65 1.90
PSX 180329C00093500 C Mar 29, 2018 93.5 1.50 1.65
PSX 180329C00094000 C Mar 29, 2018 94.0 1.30 1.50
PSX 180329C00094500 C Mar 29, 2018 94.5 1.10 1.35
PSX 180329C00095000 C Mar 29, 2018 95.0 1.00 1.15
PSX 180329C00095500 C Mar 29, 2018 95.5 0.85 1.05
PSX 180329C00096000 C Mar 29, 2018 96.0 0.70 0.90
PSX 180329C00096500 C Mar 29, 2018 96.5 0.65 0.80
PSX 180329C00097000 C Mar 29, 2018 97.0 0.55 0.70
PSX 180329C00097500 C Mar 29, 2018 97.5 0.50 0.60
PSX 180329C00098000 C Mar 29, 2018 98.0 0.40 0.50
PSX 180329C00098500 C Mar 29, 2018 98.5 0.35 0.45
PSX 180329C00099000 C Mar 29, 2018 99.0 0.25 0.40
PSX 180329C00099500 C Mar 29, 2018 99.5 0.25 0.35
PSX 180329C00100000 C Mar 29, 2018 100.0 0.20 0.30
PSX 180329C00101000 C Mar 29, 2018 101.0 0.15 0.25
PSX 180329C00102000 C Mar 29, 2018 102.0 0.05 0.20
PSX 180329C00103000 C Mar 29, 2018 103.0 0.00 0.15
PSX 180329C00104000 C Mar 29, 2018 104.0 0.00 0.10
PSX 180329C00105000 C Mar 29, 2018 105.0 0.00 0.10
PSX 180329C00106000 C Mar 29, 2018 106.0 0.00 0.10
PSX 180329C00107000 C Mar 29, 2018 107.0 0.00 0.10
PSX 180329C00108000 C Mar 29, 2018 108.0 0.00 0.10
PSX 180329C00110000 C Mar 29, 2018 110.0 0.00 0.05
PSX 180329P00070000 P Mar 29, 2018 70.0 0.00 0.10
PSX 180329P00075000 P Mar 29, 2018 75.0 0.00 0.15
PSX 180329P00080000 P Mar 29, 2018 80.0 0.10 0.20
PSX 180329P00085000 P Mar 29, 2018 85.0 0.40 0.55
PSX 180329P00090000 P Mar 29, 2018 90.0 1.40 1.65
PSX 180329P00090500 P Mar 29, 2018 90.5 1.60 1.80
PSX 180329P00091000 P Mar 29, 2018 91.0 1.80 2.00
PSX 180329P00091500 P Mar 29, 2018 91.5 2.00 2.20
PSX 180329P00092000 P Mar 29, 2018 92.0 2.20 2.50
PSX 180329P00092500 P Mar 29, 2018 92.5 2.45 2.80
PSX 180329P00093000 P Mar 29, 2018 93.0 2.75 3.00
PSX 180329P00093500 P Mar 29, 2018 93.5 3.00 3.40
PSX 180329P00094000 P Mar 29, 2018 94.0 3.30 3.60
PSX 180329P00094500 P Mar 29, 2018 94.5 3.60 4.00
PSX 180329P00095000 P Mar 29, 2018 95.0 3.90 4.40
PSX 180329P00095500 P Mar 29, 2018 95.5 4.30 4.90
PSX 180329P00096000 P Mar 29, 2018 96.0 4.70 5.10
PSX 180329P00096500 P Mar 29, 2018 96.5 4.90 5.70
PSX 180329P00097000 P Mar 29, 2018 97.0 5.20 6.00
PSX 180329P00097500 P Mar 29, 2018 97.5 5.60 6.40
PSX 180329P00098000 P Mar 29, 2018 98.0 6.10 6.80
PSX 180329P00098500 P Mar 29, 2018 98.5 6.80 7.40
PSX 180329P00099000 P Mar 29, 2018 99.0 7.20 7.90
PSX 180329P00099500 P Mar 29, 2018 99.5 7.60 8.60
PSX 180329P00100000 P Mar 29, 2018 100.0 7.80 8.80
PSX 180329P00101000 P Mar 29, 2018 101.0 7.50 9.70
PSX 180329P00102000 P Mar 29, 2018 102.0 8.50 11.60
PSX 180329P00103000 P Mar 29, 2018 103.0 9.70 12.70
PSX 180329P00104000 P Mar 29, 2018 104.0 11.10 14.20
PSX 180329P00105000 P Mar 29, 2018 105.0 12.20 15.10
PSX 180329P00106000 P Mar 29, 2018 106.0 12.30 16.00
PSX 180329P00107000 P Mar 29, 2018 107.0 13.10 17.50
PSX 180329P00108000 P Mar 29, 2018 108.0 14.60 18.20
PSX 180329P00110000 P Mar 29, 2018 110.0 17.50 19.10
PSX 180406C00084000 C Apr 06, 2018 84.0 8.20 8.70
PSX 180406C00084500 C Apr 06, 2018 84.5 7.70 8.20
PSX 180406C00085000 C Apr 06, 2018 85.0 7.00 7.80
PSX 180406C00085500 C Apr 06, 2018 85.5 6.40 7.70
PSX 180406C00086000 C Apr 06, 2018 86.0 6.40 7.00
PSX 180406C00086500 C Apr 06, 2018 86.5 6.10 6.90
PSX 180406C00087000 C Apr 06, 2018 87.0 5.50 6.10
PSX 180406C00087500 C Apr 06, 2018 87.5 5.20 6.40
PSX 180406C00088000 C Apr 06, 2018 88.0 4.80 5.30
PSX 180406C00088500 C Apr 06, 2018 88.5 4.50 5.00
PSX 180406C00089000 C Apr 06, 2018 89.0 4.20 4.60
PSX 180406C00089500 C Apr 06, 2018 89.5 3.80 4.20
PSX 180406C00090000 C Apr 06, 2018 90.0 3.60 3.90
PSX 180406C00090500 C Apr 06, 2018 90.5 3.20 3.60
PSX 180406C00091000 C Apr 06, 2018 91.0 2.90 3.30
PSX 180406C00091500 C Apr 06, 2018 91.5 2.60 2.95
PSX 180406C00092000 C Apr 06, 2018 92.0 2.35 2.70
PSX 180406C00092500 C Apr 06, 2018 92.5 2.15 2.40
PSX 180406C00093000 C Apr 06, 2018 93.0 1.95 2.20
PSX 180406C00093500 C Apr 06, 2018 93.5 1.75 1.95
PSX 180406C00094000 C Apr 06, 2018 94.0 1.55 1.75
PSX 180406C00094500 C Apr 06, 2018 94.5 1.35 1.55
PSX 180406C00095000 C Apr 06, 2018 95.0 1.20 1.35
PSX 180406C00095500 C Apr 06, 2018 95.5 1.05 1.20
PSX 180406C00096000 C Apr 06, 2018 96.0 0.90 1.05
PSX 180406C00096500 C Apr 06, 2018 96.5 0.80 0.95
PSX 180406C00097000 C Apr 06, 2018 97.0 0.70 0.85
PSX 180406C00097500 C Apr 06, 2018 97.5 0.60 0.75
PSX 180406C00098000 C Apr 06, 2018 98.0 0.50 0.65
PSX 180406P00084000 P Apr 06, 2018 84.0 0.40 0.55
PSX 180406P00084500 P Apr 06, 2018 84.5 0.50 0.60
PSX 180406P00085000 P Apr 06, 2018 85.0 0.55 0.70
PSX 180406P00085500 P Apr 06, 2018 85.5 0.60 0.75
PSX 180406P00086000 P Apr 06, 2018 86.0 0.65 0.90
PSX 180406P00086500 P Apr 06, 2018 86.5 0.75 0.90
PSX 180406P00087000 P Apr 06, 2018 87.0 0.85 1.00
PSX 180406P00087500 P Apr 06, 2018 87.5 0.95 1.15
PSX 180406P00088000 P Apr 06, 2018 88.0 1.05 1.25
PSX 180406P00088500 P Apr 06, 2018 88.5 1.20 1.40
PSX 180406P00089000 P Apr 06, 2018 89.0 1.35 1.50
PSX 180406P00089500 P Apr 06, 2018 89.5 1.50 1.65
PSX 180406P00090000 P Apr 06, 2018 90.0 1.65 1.90
PSX 180406P00090500 P Apr 06, 2018 90.5 1.80 2.00
PSX 180406P00091000 P Apr 06, 2018 91.0 2.00 2.20
PSX 180406P00091500 P Apr 06, 2018 91.5 2.20 2.45
PSX 180406P00092000 P Apr 06, 2018 92.0 2.45 2.70
PSX 180406P00092500 P Apr 06, 2018 92.5 2.70 3.00
PSX 180406P00093000 P Apr 06, 2018 93.0 2.95 3.30
PSX 180406P00093500 P Apr 06, 2018 93.5 3.20 3.60
PSX 180406P00094000 P Apr 06, 2018 94.0 3.50 3.80
PSX 180406P00094500 P Apr 06, 2018 94.5 3.80 4.20
PSX 180406P00095000 P Apr 06, 2018 95.0 4.20 4.50
PSX 180406P00095500 P Apr 06, 2018 95.5 4.50 5.20
PSX 180406P00096000 P Apr 06, 2018 96.0 4.70 5.40
PSX 180406P00096500 P Apr 06, 2018 96.5 5.00 5.70
PSX 180406P00097000 P Apr 06, 2018 97.0 5.20 6.20
PSX 180406P00097500 P Apr 06, 2018 97.5 6.00 6.50
PSX 180406P00098000 P Apr 06, 2018 98.0 6.30 6.90
PSX 180420C00070000 C Apr 20, 2018 70.0 21.50 22.40
PSX 180420C00075000 C Apr 20, 2018 75.0 16.00 17.90
PSX 180420C00080000 C Apr 20, 2018 80.0 11.60 12.80
PSX 180420C00082500 C Apr 20, 2018 82.5 9.40 10.50
PSX 180420C00085000 C Apr 20, 2018 85.0 7.50 8.50
PSX 180420C00087500 C Apr 20, 2018 87.5 5.70 6.10
PSX 180420C00090000 C Apr 20, 2018 90.0 3.90 4.30
PSX 180420C00092500 C Apr 20, 2018 92.5 2.60 2.80
PSX 180420C00095000 C Apr 20, 2018 95.0 1.55 1.75
PSX 180420C00097500 C Apr 20, 2018 97.5 0.90 1.05
PSX 180420C00100000 C Apr 20, 2018 100.0 0.50 0.65
PSX 180420C00105000 C Apr 20, 2018 105.0 0.10 0.20
PSX 180420C00110000 C Apr 20, 2018 110.0 0.00 0.15
PSX 180420C00115000 C Apr 20, 2018 115.0 0.00 0.10
PSX 180420C00120000 C Apr 20, 2018 120.0 0.00 0.05
PSX 180420C00125000 C Apr 20, 2018 125.0 0.00 0.10
PSX 180420C00130000 C Apr 20, 2018 130.0 0.00 0.05
PSX 180420P00070000 P Apr 20, 2018 70.0 0.00 0.15
PSX 180420P00075000 P Apr 20, 2018 75.0 0.10 0.20
PSX 180420P00080000 P Apr 20, 2018 80.0 0.30 0.40
PSX 180420P00082500 P Apr 20, 2018 82.5 0.45 0.60
PSX 180420P00085000 P Apr 20, 2018 85.0 0.85 0.95
PSX 180420P00087500 P Apr 20, 2018 87.5 1.25 1.40
PSX 180420P00090000 P Apr 20, 2018 90.0 2.00 2.15
PSX 180420P00092500 P Apr 20, 2018 92.5 3.00 3.20
PSX 180420P00095000 P Apr 20, 2018 95.0 4.50 4.70
PSX 180420P00097500 P Apr 20, 2018 97.5 5.90 7.10
PSX 180420P00100000 P Apr 20, 2018 100.0 8.40 9.10
PSX 180420P00105000 P Apr 20, 2018 105.0 12.30 14.20
PSX 180420P00110000 P Apr 20, 2018 110.0 17.30 19.50
PSX 180420P00115000 P Apr 20, 2018 115.0 22.60 24.50
PSX 180420P00120000 P Apr 20, 2018 120.0 27.30 29.30
PSX 180420P00125000 P Apr 20, 2018 125.0 32.50 34.70
PSX 180420P00130000 P Apr 20, 2018 130.0 37.30 39.20
PSX 180518C00055000 C May 18, 2018 55.0 34.90 38.40
PSX 180518C00060000 C May 18, 2018 60.0 29.70 33.40
PSX 180518C00065000 C May 18, 2018 65.0 25.10 29.30
PSX 180518C00070000 C May 18, 2018 70.0 19.90 24.00
PSX 180518C00075000 C May 18, 2018 75.0 15.00 19.50
PSX 180518C00080000 C May 18, 2018 80.0 12.40 13.00
PSX 180518C00082500 C May 18, 2018 82.5 10.30 10.90
PSX 180518C00085000 C May 18, 2018 85.0 8.30 8.70
PSX 180518C00087500 C May 18, 2018 87.5 6.40 6.80
PSX 180518C00090000 C May 18, 2018 90.0 4.80 5.10
PSX 180518C00092500 C May 18, 2018 92.5 3.40 3.60
PSX 180518C00095000 C May 18, 2018 95.0 2.40 2.50
PSX 180518C00097500 C May 18, 2018 97.5 1.50 1.75
PSX 180518C00100000 C May 18, 2018 100.0 0.95 1.15
PSX 180518C00105000 C May 18, 2018 105.0 0.35 0.50
PSX 180518C00110000 C May 18, 2018 110.0 0.10 0.25
PSX 180518C00115000 C May 18, 2018 115.0 0.00 0.15
PSX 180518C00120000 C May 18, 2018 120.0 0.00 0.15
PSX 180518P00055000 P May 18, 2018 55.0 0.00 0.15
PSX 180518P00060000 P May 18, 2018 60.0 0.05 0.25
PSX 180518P00065000 P May 18, 2018 65.0 0.05 0.20
PSX 180518P00070000 P May 18, 2018 70.0 0.10 0.25
PSX 180518P00075000 P May 18, 2018 75.0 0.30 0.40
PSX 180518P00080000 P May 18, 2018 80.0 0.65 0.80
PSX 180518P00082500 P May 18, 2018 82.5 1.00 1.15
PSX 180518P00085000 P May 18, 2018 85.0 1.35 1.60
PSX 180518P00087500 P May 18, 2018 87.5 2.10 2.25
PSX 180518P00090000 P May 18, 2018 90.0 2.95 3.20
PSX 180518P00092500 P May 18, 2018 92.5 4.10 4.40
PSX 180518P00095000 P May 18, 2018 95.0 5.50 5.80
PSX 180518P00097500 P May 18, 2018 97.5 6.80 7.70
PSX 180518P00100000 P May 18, 2018 100.0 9.10 9.80
PSX 180518P00105000 P May 18, 2018 105.0 13.00 15.70
PSX 180518P00110000 P May 18, 2018 110.0 17.20 21.00
PSX 180518P00115000 P May 18, 2018 115.0 22.10 25.80
PSX 180518P00120000 P May 18, 2018 120.0 27.20 30.80
PSX 180817C00060000 C Aug 17, 2018 60.0 30.60 33.00
PSX 180817C00065000 C Aug 17, 2018 65.0 25.30 29.50
PSX 180817C00070000 C Aug 17, 2018 70.0 21.10 24.00
PSX 180817C00075000 C Aug 17, 2018 75.0 17.50 18.50
PSX 180817C00080000 C Aug 17, 2018 80.0 13.10 13.90
PSX 180817C00085000 C Aug 17, 2018 85.0 9.30 10.60
PSX 180817C00087500 C Aug 17, 2018 87.5 7.80 8.20
PSX 180817C00090000 C Aug 17, 2018 90.0 6.20 6.70
PSX 180817C00092500 C Aug 17, 2018 92.5 4.90 5.30
PSX 180817C00095000 C Aug 17, 2018 95.0 3.70 4.20
PSX 180817C00097500 C Aug 17, 2018 97.5 2.90 3.20
PSX 180817C00100000 C Aug 17, 2018 100.0 2.15 2.35
PSX 180817C00105000 C Aug 17, 2018 105.0 1.15 1.35
PSX 180817C00110000 C Aug 17, 2018 110.0 0.55 0.75
PSX 180817C00115000 C Aug 17, 2018 115.0 0.25 0.45
PSX 180817C00120000 C Aug 17, 2018 120.0 0.10 0.25
PSX 180817C00125000 C Aug 17, 2018 125.0 0.10 0.20
PSX 180817C00130000 C Aug 17, 2018 130.0 0.00 0.20
PSX 180817C00135000 C Aug 17, 2018 135.0 0.00 0.15
PSX 180817C00140000 C Aug 17, 2018 140.0 0.00 0.15
PSX 180817P00060000 P Aug 17, 2018 60.0 0.20 0.35
PSX 180817P00065000 P Aug 17, 2018 65.0 0.40 0.50
PSX 180817P00070000 P Aug 17, 2018 70.0 0.60 0.80
PSX 180817P00075000 P Aug 17, 2018 75.0 1.05 1.25
PSX 180817P00080000 P Aug 17, 2018 80.0 1.75 1.95
PSX 180817P00085000 P Aug 17, 2018 85.0 2.85 3.30
PSX 180817P00087500 P Aug 17, 2018 87.5 3.60 4.10
PSX 180817P00090000 P Aug 17, 2018 90.0 4.60 5.10
PSX 180817P00092500 P Aug 17, 2018 92.5 5.70 6.30
PSX 180817P00095000 P Aug 17, 2018 95.0 7.30 7.70
PSX 180817P00097500 P Aug 17, 2018 97.5 8.70 9.50
PSX 180817P00100000 P Aug 17, 2018 100.0 10.60 11.10
PSX 180817P00105000 P Aug 17, 2018 105.0 14.10 15.10
PSX 180817P00110000 P Aug 17, 2018 110.0 18.40 19.60
PSX 180817P00115000 P Aug 17, 2018 115.0 21.50 25.60
PSX 180817P00120000 P Aug 17, 2018 120.0 26.50 31.00
PSX 180817P00125000 P Aug 17, 2018 125.0 32.20 35.60
PSX 180817P00130000 P Aug 17, 2018 130.0 36.90 40.30
PSX 180817P00135000 P Aug 17, 2018 135.0 41.90 45.10
PSX 180817P00140000 P Aug 17, 2018 140.0 47.20 50.30
PSX 190118C00040000 C Jan 18, 2019 40.0 49.80 54.50
PSX 190118C00042500 C Jan 18, 2019 42.5 48.20 50.40
PSX 190118C00045000 C Jan 18, 2019 45.0 45.20 49.20
PSX 190118C00047500 C Jan 18, 2019 47.5 42.20 46.80
PSX 190118C00050000 C Jan 18, 2019 50.0 39.80 44.00
PSX 190118C00055000 C Jan 18, 2019 55.0 35.00 39.50
PSX 190118C00060000 C Jan 18, 2019 60.0 31.30 33.30
PSX 190118C00065000 C Jan 18, 2019 65.0 26.30 29.40
PSX 190118C00067500 C Jan 18, 2019 67.5 24.20 26.20
PSX 190118C00070000 C Jan 18, 2019 70.0 23.00 23.80
PSX 190118C00072500 C Jan 18, 2019 72.5 20.80 21.70
PSX 190118C00075000 C Jan 18, 2019 75.0 18.70 19.70
PSX 190118C00077500 C Jan 18, 2019 77.5 16.80 18.70
PSX 190118C00080000 C Jan 18, 2019 80.0 14.90 16.30
PSX 190118C00082500 C Jan 18, 2019 82.5 13.10 14.00
PSX 190118C00085000 C Jan 18, 2019 85.0 11.40 12.40
PSX 190118C00087500 C Jan 18, 2019 87.5 10.00 10.80
PSX 190118C00090000 C Jan 18, 2019 90.0 8.80 9.60
PSX 190118C00092500 C Jan 18, 2019 92.5 7.40 8.30
PSX 190118C00095000 C Jan 18, 2019 95.0 6.30 7.00
PSX 190118C00097500 C Jan 18, 2019 97.5 5.10 6.00
PSX 190118C00100000 C Jan 18, 2019 100.0 4.40 5.00
PSX 190118C00105000 C Jan 18, 2019 105.0 3.00 3.50
PSX 190118C00110000 C Jan 18, 2019 110.0 2.05 2.40
PSX 190118C00115000 C Jan 18, 2019 115.0 1.30 1.80
PSX 190118C00120000 C Jan 18, 2019 120.0 0.80 1.15
PSX 190118C00125000 C Jan 18, 2019 125.0 0.50 0.80
PSX 190118C00130000 C Jan 18, 2019 130.0 0.30 0.55
PSX 190118C00135000 C Jan 18, 2019 135.0 0.15 0.40
PSX 190118C00140000 C Jan 18, 2019 140.0 0.10 0.35
PSX 190118P00040000 P Jan 18, 2019 40.0 0.30 0.50
PSX 190118P00042500 P Jan 18, 2019 42.5 0.30 0.50
PSX 190118P00045000 P Jan 18, 2019 45.0 0.35 0.55
PSX 190118P00047500 P Jan 18, 2019 47.5 0.30 0.75
PSX 190118P00050000 P Jan 18, 2019 50.0 0.45 0.75
PSX 190118P00055000 P Jan 18, 2019 55.0 0.75 0.95
PSX 190118P00060000 P Jan 18, 2019 60.0 1.00 1.35
PSX 190118P00065000 P Jan 18, 2019 65.0 1.35 1.65
PSX 190118P00067500 P Jan 18, 2019 67.5 1.65 1.95
PSX 190118P00070000 P Jan 18, 2019 70.0 1.80 2.30
PSX 190118P00072500 P Jan 18, 2019 72.5 2.35 2.70
PSX 190118P00075000 P Jan 18, 2019 75.0 2.70 3.20
PSX 190118P00077500 P Jan 18, 2019 77.5 3.10 3.80
PSX 190118P00080000 P Jan 18, 2019 80.0 3.80 4.40
PSX 190118P00082500 P Jan 18, 2019 82.5 4.40 5.10
PSX 190118P00085000 P Jan 18, 2019 85.0 5.30 5.90
PSX 190118P00087500 P Jan 18, 2019 87.5 6.10 6.90
PSX 190118P00090000 P Jan 18, 2019 90.0 7.10 8.00
PSX 190118P00092500 P Jan 18, 2019 92.5 8.30 9.20
PSX 190118P00095000 P Jan 18, 2019 95.0 9.70 10.50
PSX 190118P00097500 P Jan 18, 2019 97.5 11.10 12.00
PSX 190118P00100000 P Jan 18, 2019 100.0 12.70 13.50
PSX 190118P00105000 P Jan 18, 2019 105.0 16.10 17.10
PSX 190118P00110000 P Jan 18, 2019 110.0 20.00 21.10
PSX 190118P00115000 P Jan 18, 2019 115.0 24.00 25.40
PSX 190118P00120000 P Jan 18, 2019 120.0 28.00 30.00
PSX 190118P00125000 P Jan 18, 2019 125.0 31.50 36.30
PSX 190118P00130000 P Jan 18, 2019 130.0 36.10 40.40
PSX 190118P00135000 P Jan 18, 2019 135.0 41.00 45.70
PSX 190118P00140000 P Jan 18, 2019 140.0 46.00 50.50
PSX 200117C00047500 C Jan 17, 2020 47.5 41.70 46.00
PSX 200117C00050000 C Jan 17, 2020 50.0 40.50 43.80
PSX 200117C00055000 C Jan 17, 2020 55.0 34.70 38.90
PSX 200117C00060000 C Jan 17, 2020 60.0 30.50 35.00
PSX 200117C00065000 C Jan 17, 2020 65.0 26.40 29.60
PSX 200117C00070000 C Jan 17, 2020 70.0 22.40 26.10
PSX 200117C00075000 C Jan 17, 2020 75.0 18.60 22.40
PSX 200117C00080000 C Jan 17, 2020 80.0 15.30 18.80
PSX 200117C00082500 C Jan 17, 2020 82.5 13.90 16.80
PSX 200117C00085000 C Jan 17, 2020 85.0 12.60 15.50
PSX 200117C00087500 C Jan 17, 2020 87.5 11.20 14.00
PSX 200117C00090000 C Jan 17, 2020 90.0 10.40 13.70
PSX 200117C00092500 C Jan 17, 2020 92.5 9.40 11.70
PSX 200117C00095000 C Jan 17, 2020 95.0 8.40 10.50
PSX 200117C00097500 C Jan 17, 2020 97.5 7.40 9.60
PSX 200117C00100000 C Jan 17, 2020 100.0 6.30 9.20
PSX 200117C00105000 C Jan 17, 2020 105.0 5.00 6.70
PSX 200117C00110000 C Jan 17, 2020 110.0 3.80 5.20
PSX 200117C00115000 C Jan 17, 2020 115.0 2.70 4.10
PSX 200117C00120000 C Jan 17, 2020 120.0 2.20 3.80
PSX 200117C00125000 C Jan 17, 2020 125.0 1.55 3.40
PSX 200117C00130000 C Jan 17, 2020 130.0 1.05 1.95
PSX 200117C00135000 C Jan 17, 2020 135.0 0.80 1.60
PSX 200117C00140000 C Jan 17, 2020 140.0 0.40 1.20
PSX 200117C00145000 C Jan 17, 2020 145.0 0.40 1.10
PSX 200117C00150000 C Jan 17, 2020 150.0 0.30 1.15
PSX 200117P00047500 P Jan 17, 2020 47.5 1.25 1.75
PSX 200117P00050000 P Jan 17, 2020 50.0 1.40 2.65
PSX 200117P00055000 P Jan 17, 2020 55.0 1.30 2.60
PSX 200117P00060000 P Jan 17, 2020 60.0 2.30 3.30
PSX 200117P00065000 P Jan 17, 2020 65.0 3.10 4.00
PSX 200117P00070000 P Jan 17, 2020 70.0 4.00 5.30
PSX 200117P00075000 P Jan 17, 2020 75.0 5.30 6.20
PSX 200117P00080000 P Jan 17, 2020 80.0 6.60 8.30
PSX 200117P00082500 P Jan 17, 2020 82.5 6.50 9.50
PSX 200117P00085000 P Jan 17, 2020 85.0 8.40 10.00
PSX 200117P00087500 P Jan 17, 2020 87.5 8.40 11.70
PSX 200117P00090000 P Jan 17, 2020 90.0 10.40 13.00
PSX 200117P00092500 P Jan 17, 2020 92.5 11.40 13.40
PSX 200117P00095000 P Jan 17, 2020 95.0 14.00 15.00
PSX 200117P00097500 P Jan 17, 2020 97.5 14.10 16.10
PSX 200117P00100000 P Jan 17, 2020 100.0 15.00 18.70
PSX 200117P00105000 P Jan 17, 2020 105.0 18.50 22.30
PSX 200117P00110000 P Jan 17, 2020 110.0 21.30 25.70
PSX 200117P00115000 P Jan 17, 2020 115.0 25.50 29.70
PSX 200117P00120000 P Jan 17, 2020 120.0 29.50 33.60
PSX 200117P00125000 P Jan 17, 2020 125.0 34.00 37.50
PSX 200117P00130000 P Jan 17, 2020 130.0 37.70 41.90
PSX 200117P00135000 P Jan 17, 2020 135.0 42.00 46.50
PSX 200117P00140000 P Jan 17, 2020 140.0 46.50 51.50
PSX 200117P00145000 P Jan 17, 2020 145.0 51.50 56.00
PSX 200117P00150000 P Jan 17, 2020 150.0 56.00 61.00
OPRA data is delayed 15 minutes.