Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-03)Premium Content

Phillips 66 (PSX)
As of Jul 27 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 160729C00060000 C 07/29/16 60.0 15.60 18.50
PSX 160729C00062500 C 07/29/16 62.5 11.70 16.00
PSX 160729C00065000 C 07/29/16 65.0 10.60 12.70
PSX 160729C00065500 C 07/29/16 65.5 10.10 12.70
PSX 160729C00066000 C 07/29/16 66.0 9.40 11.40
PSX 160729C00066500 C 07/29/16 66.5 8.30 10.40
PSX 160729C00067000 C 07/29/16 67.0 7.90 9.90
PSX 160729C00067500 C 07/29/16 67.5 7.30 10.00
PSX 160729C00068000 C 07/29/16 68.0 7.80 8.90
PSX 160729C00068500 C 07/29/16 68.5 7.30 8.40
PSX 160729C00069000 C 07/29/16 69.0 6.80 7.80
PSX 160729C00069500 C 07/29/16 69.5 6.30 7.30
PSX 160729C00070000 C 07/29/16 70.0 5.80 6.80
PSX 160729C00070500 C 07/29/16 70.5 5.30 6.30
PSX 160729C00071000 C 07/29/16 71.0 4.90 6.00
PSX 160729C00071500 C 07/29/16 71.5 4.40 5.50
PSX 160729C00072000 C 07/29/16 72.0 4.00 4.80
PSX 160729C00072500 C 07/29/16 72.5 3.60 4.40
PSX 160729C00073000 C 07/29/16 73.0 3.10 3.90
PSX 160729C00073500 C 07/29/16 73.5 3.00 3.40
PSX 160729C00074000 C 07/29/16 74.0 2.65 2.85
PSX 160729C00074500 C 07/29/16 74.5 2.00 2.80
PSX 160729C00075000 C 07/29/16 75.0 1.85 2.15
PSX 160729C00075500 C 07/29/16 75.5 1.60 1.75
PSX 160729C00076000 C 07/29/16 76.0 1.25 1.45
PSX 160729C00076500 C 07/29/16 76.5 0.95 1.15
PSX 160729C00077000 C 07/29/16 77.0 0.75 0.90
PSX 160729C00077500 C 07/29/16 77.5 0.50 0.70
PSX 160729C00078000 C 07/29/16 78.0 0.35 0.50
PSX 160729C00078500 C 07/29/16 78.5 0.25 0.50
PSX 160729C00079000 C 07/29/16 79.0 0.15 0.35
PSX 160729C00079500 C 07/29/16 79.5 0.05 0.30
PSX 160729C00080000 C 07/29/16 80.0 0.05 0.25
PSX 160729C00080500 C 07/29/16 80.5 0.00 0.50
PSX 160729C00081000 C 07/29/16 81.0 0.00 0.35
PSX 160729C00081500 C 07/29/16 81.5 0.00 0.40
PSX 160729C00082000 C 07/29/16 82.0 0.00 0.40
PSX 160729C00082500 C 07/29/16 82.5 0.00 0.35
PSX 160729C00083000 C 07/29/16 83.0 0.00 0.35
PSX 160729C00083500 C 07/29/16 83.5 0.00 0.35
PSX 160729C00084000 C 07/29/16 84.0 0.00 0.35
PSX 160729C00084500 C 07/29/16 84.5 0.00 0.35
PSX 160729C00085000 C 07/29/16 85.0 0.00 0.35
PSX 160729C00085500 C 07/29/16 85.5 0.00 0.35
PSX 160729C00086000 C 07/29/16 86.0 0.00 0.35
PSX 160729C00087000 C 07/29/16 87.0 0.00 0.35
PSX 160729C00088000 C 07/29/16 88.0 0.00 0.35
PSX 160729C00089000 C 07/29/16 89.0 0.00 0.35
PSX 160729C00090000 C 07/29/16 90.0 0.00 0.35
PSX 160729P00060000 P 07/29/16 60.0 0.00 0.35
PSX 160729P00062500 P 07/29/16 62.5 0.00 0.35
PSX 160729P00065000 P 07/29/16 65.0 0.00 0.35
PSX 160729P00065500 P 07/29/16 65.5 0.00 0.35
PSX 160729P00066000 P 07/29/16 66.0 0.00 0.35
PSX 160729P00066500 P 07/29/16 66.5 0.00 0.35
PSX 160729P00067000 P 07/29/16 67.0 0.00 0.35
PSX 160729P00067500 P 07/29/16 67.5 0.00 0.35
PSX 160729P00068000 P 07/29/16 68.0 0.00 0.35
PSX 160729P00068500 P 07/29/16 68.5 0.00 0.35
PSX 160729P00069000 P 07/29/16 69.0 0.00 0.35
PSX 160729P00069500 P 07/29/16 69.5 0.00 0.40
PSX 160729P00070000 P 07/29/16 70.0 0.00 0.30
PSX 160729P00070500 P 07/29/16 70.5 0.00 0.40
PSX 160729P00071000 P 07/29/16 71.0 0.00 0.50
PSX 160729P00071500 P 07/29/16 71.5 0.00 0.45
PSX 160729P00072000 P 07/29/16 72.0 0.00 0.50
PSX 160729P00072500 P 07/29/16 72.5 0.00 0.50
PSX 160729P00073000 P 07/29/16 73.0 0.05 0.35
PSX 160729P00073500 P 07/29/16 73.5 0.10 0.50
PSX 160729P00074000 P 07/29/16 74.0 0.20 0.40
PSX 160729P00074500 P 07/29/16 74.5 0.30 0.55
PSX 160729P00075000 P 07/29/16 75.0 0.50 0.65
PSX 160729P00075500 P 07/29/16 75.5 0.60 0.80
PSX 160729P00076000 P 07/29/16 76.0 0.80 1.00
PSX 160729P00076500 P 07/29/16 76.5 0.95 1.30
PSX 160729P00077000 P 07/29/16 77.0 1.25 1.55
PSX 160729P00077500 P 07/29/16 77.5 1.55 2.00
PSX 160729P00078000 P 07/29/16 78.0 1.90 2.15
PSX 160729P00078500 P 07/29/16 78.5 2.00 2.80
PSX 160729P00079000 P 07/29/16 79.0 2.40 3.60
PSX 160729P00079500 P 07/29/16 79.5 2.90 4.00
PSX 160729P00080000 P 07/29/16 80.0 3.50 3.90
PSX 160729P00080500 P 07/29/16 80.5 3.70 5.00
PSX 160729P00081000 P 07/29/16 81.0 4.20 6.30
PSX 160729P00081500 P 07/29/16 81.5 4.70 5.80
PSX 160729P00082000 P 07/29/16 82.0 5.10 6.90
PSX 160729P00082500 P 07/29/16 82.5 5.60 7.40
PSX 160729P00083000 P 07/29/16 83.0 6.10 7.90
PSX 160729P00083500 P 07/29/16 83.5 6.60 8.80
PSX 160729P00084000 P 07/29/16 84.0 6.00 9.80
PSX 160729P00084500 P 07/29/16 84.5 7.10 9.10
PSX 160729P00085000 P 07/29/16 85.0 7.60 9.60
PSX 160729P00085500 P 07/29/16 85.5 8.10 10.10
PSX 160729P00086000 P 07/29/16 86.0 8.60 10.60
PSX 160729P00087000 P 07/29/16 87.0 8.60 12.80
PSX 160729P00088000 P 07/29/16 88.0 9.60 13.80
PSX 160729P00089000 P 07/29/16 89.0 10.70 14.80
PSX 160729P00090000 P 07/29/16 90.0 11.60 15.80
PSX 160805C00060000 C 08/05/16 60.0 15.60 17.10
PSX 160805C00065000 C 08/05/16 65.0 10.60 12.20
PSX 160805C00066000 C 08/05/16 66.0 8.80 11.10
PSX 160805C00067000 C 08/05/16 67.0 8.90 9.90
PSX 160805C00067500 C 08/05/16 67.5 8.40 9.40
PSX 160805C00068000 C 08/05/16 68.0 7.90 8.90
PSX 160805C00068500 C 08/05/16 68.5 6.30 9.50
PSX 160805C00069000 C 08/05/16 69.0 5.90 8.70
PSX 160805C00069500 C 08/05/16 69.5 5.40 7.40
PSX 160805C00070000 C 08/05/16 70.0 5.00 6.90
PSX 160805C00070500 C 08/05/16 70.5 5.50 6.40
PSX 160805C00071000 C 08/05/16 71.0 5.00 6.00
PSX 160805C00071500 C 08/05/16 71.5 4.50 5.50
PSX 160805C00072000 C 08/05/16 72.0 4.10 5.10
PSX 160805C00072500 C 08/05/16 72.5 2.70 4.60
PSX 160805C00073000 C 08/05/16 73.0 3.30 4.20
PSX 160805C00073500 C 08/05/16 73.5 2.50 3.80
PSX 160805C00074000 C 08/05/16 74.0 2.95 3.40
PSX 160805C00074500 C 08/05/16 74.5 2.55 3.00
PSX 160805C00075000 C 08/05/16 75.0 2.20 2.50
PSX 160805C00075500 C 08/05/16 75.5 1.85 2.15
PSX 160805C00076000 C 08/05/16 76.0 1.60 1.80
PSX 160805C00076500 C 08/05/16 76.5 1.35 1.50
PSX 160805C00077000 C 08/05/16 77.0 1.10 1.30
PSX 160805C00077500 C 08/05/16 77.5 0.90 1.10
PSX 160805C00078000 C 08/05/16 78.0 0.60 0.90
PSX 160805C00078500 C 08/05/16 78.5 0.45 0.80
PSX 160805C00079000 C 08/05/16 79.0 0.35 0.65
PSX 160805C00079500 C 08/05/16 79.5 0.25 0.60
PSX 160805C00080000 C 08/05/16 80.0 0.10 0.45
PSX 160805C00080500 C 08/05/16 80.5 0.10 0.35
PSX 160805C00081000 C 08/05/16 81.0 0.05 0.30
PSX 160805C00081500 C 08/05/16 81.5 0.00 0.50
PSX 160805C00082000 C 08/05/16 82.0 0.00 0.50
PSX 160805C00082500 C 08/05/16 82.5 0.00 0.50
PSX 160805C00083000 C 08/05/16 83.0 0.00 0.40
PSX 160805C00083500 C 08/05/16 83.5 0.00 0.40
PSX 160805C00084000 C 08/05/16 84.0 0.00 0.35
PSX 160805C00084500 C 08/05/16 84.5 0.00 0.35
PSX 160805C00085000 C 08/05/16 85.0 0.00 0.35
PSX 160805C00085500 C 08/05/16 85.5 0.00 0.35
PSX 160805C00086000 C 08/05/16 86.0 0.00 0.35
PSX 160805C00086500 C 08/05/16 86.5 0.00 0.35
PSX 160805C00087000 C 08/05/16 87.0 0.00 0.35
PSX 160805C00087500 C 08/05/16 87.5 0.00 0.35
PSX 160805C00088000 C 08/05/16 88.0 0.00 0.35
PSX 160805C00089000 C 08/05/16 89.0 0.00 0.35
PSX 160805C00090000 C 08/05/16 90.0 0.00 0.35
PSX 160805P00060000 P 08/05/16 60.0 0.00 0.35
PSX 160805P00065000 P 08/05/16 65.0 0.00 0.40
PSX 160805P00066000 P 08/05/16 66.0 0.00 0.50
PSX 160805P00067000 P 08/05/16 67.0 0.00 0.50
PSX 160805P00067500 P 08/05/16 67.5 0.00 0.50
PSX 160805P00068000 P 08/05/16 68.0 0.00 0.50
PSX 160805P00068500 P 08/05/16 68.5 0.00 0.50
PSX 160805P00069000 P 08/05/16 69.0 0.00 0.50
PSX 160805P00069500 P 08/05/16 69.5 0.00 0.50
PSX 160805P00070000 P 08/05/16 70.0 0.00 0.50
PSX 160805P00070500 P 08/05/16 70.5 0.05 0.50
PSX 160805P00071000 P 08/05/16 71.0 0.05 0.50
PSX 160805P00071500 P 08/05/16 71.5 0.10 0.50
PSX 160805P00072000 P 08/05/16 72.0 0.15 0.45
PSX 160805P00072500 P 08/05/16 72.5 0.20 0.50
PSX 160805P00073000 P 08/05/16 73.0 0.25 0.60
PSX 160805P00073500 P 08/05/16 73.5 0.40 0.60
PSX 160805P00074000 P 08/05/16 74.0 0.50 0.75
PSX 160805P00074500 P 08/05/16 74.5 0.55 0.85
PSX 160805P00075000 P 08/05/16 75.0 0.70 1.00
PSX 160805P00075500 P 08/05/16 75.5 0.85 1.20
PSX 160805P00076000 P 08/05/16 76.0 1.05 1.40
PSX 160805P00076500 P 08/05/16 76.5 1.40 1.60
PSX 160805P00077000 P 08/05/16 77.0 1.55 1.85
PSX 160805P00077500 P 08/05/16 77.5 1.80 2.15
PSX 160805P00078000 P 08/05/16 78.0 2.15 2.85
PSX 160805P00078500 P 08/05/16 78.5 2.50 3.10
PSX 160805P00079000 P 08/05/16 79.0 2.60 3.60
PSX 160805P00079500 P 08/05/16 79.5 3.00 4.70
PSX 160805P00080000 P 08/05/16 80.0 3.50 4.80
PSX 160805P00080500 P 08/05/16 80.5 3.90 5.50
PSX 160805P00081000 P 08/05/16 81.0 4.30 6.00
PSX 160805P00081500 P 08/05/16 81.5 4.70 6.50
PSX 160805P00082000 P 08/05/16 82.0 5.30 6.70
PSX 160805P00082500 P 08/05/16 82.5 5.80 7.30
PSX 160805P00083000 P 08/05/16 83.0 6.30 7.50
PSX 160805P00083500 P 08/05/16 83.5 6.60 8.60
PSX 160805P00084000 P 08/05/16 84.0 7.10 9.10
PSX 160805P00084500 P 08/05/16 84.5 7.50 9.60
PSX 160805P00085000 P 08/05/16 85.0 8.00 10.30
PSX 160805P00085500 P 08/05/16 85.5 8.50 10.60
PSX 160805P00086000 P 08/05/16 86.0 9.00 11.10
PSX 160805P00086500 P 08/05/16 86.5 9.50 11.60
PSX 160805P00087000 P 08/05/16 87.0 10.10 11.70
PSX 160805P00087500 P 08/05/16 87.5 10.40 13.30
PSX 160805P00088000 P 08/05/16 88.0 9.50 13.80
PSX 160805P00089000 P 08/05/16 89.0 10.50 14.80
PSX 160805P00090000 P 08/05/16 90.0 12.90 14.70
PSX 160812C00060000 C 08/12/16 60.0 14.20 18.50
PSX 160812C00065000 C 08/12/16 65.0 9.20 13.50
PSX 160812C00066000 C 08/12/16 66.0 8.30 12.50
PSX 160812C00067000 C 08/12/16 67.0 7.40 11.50
PSX 160812C00067500 C 08/12/16 67.5 7.00 11.10
PSX 160812C00068000 C 08/12/16 68.0 6.60 10.60
PSX 160812C00068500 C 08/12/16 68.5 6.10 10.10
PSX 160812C00069000 C 08/12/16 69.0 5.60 9.60
PSX 160812C00069500 C 08/12/16 69.5 5.10 9.20
PSX 160812C00070000 C 08/12/16 70.0 4.70 8.70
PSX 160812C00070500 C 08/12/16 70.5 4.20 8.20
PSX 160812C00071000 C 08/12/16 71.0 3.70 7.80
PSX 160812C00071500 C 08/12/16 71.5 3.20 7.40
PSX 160812C00072000 C 08/12/16 72.0 2.85 6.80
PSX 160812C00072500 C 08/12/16 72.5 2.40 6.40
PSX 160812C00073000 C 08/12/16 73.0 2.05 6.00
PSX 160812C00073500 C 08/12/16 73.5 1.70 5.60
PSX 160812C00074000 C 08/12/16 74.0 3.10 5.20
PSX 160812C00074500 C 08/12/16 74.5 2.70 3.40
PSX 160812C00075000 C 08/12/16 75.0 2.35 2.80
PSX 160812C00075500 C 08/12/16 75.5 2.00 2.45
PSX 160812C00076000 C 08/12/16 76.0 1.70 2.15
PSX 160812C00076500 C 08/12/16 76.5 1.45 1.85
PSX 160812C00077000 C 08/12/16 77.0 1.20 1.65
PSX 160812C00077500 C 08/12/16 77.5 0.95 1.40
PSX 160812C00078000 C 08/12/16 78.0 0.80 1.20
PSX 160812C00078500 C 08/12/16 78.5 0.60 1.05
PSX 160812C00079000 C 08/12/16 79.0 0.50 0.90
PSX 160812C00079500 C 08/12/16 79.5 0.40 0.75
PSX 160812C00080000 C 08/12/16 80.0 0.30 0.60
PSX 160812C00080500 C 08/12/16 80.5 0.00 0.80
PSX 160812C00081000 C 08/12/16 81.0 0.00 0.70
PSX 160812C00081500 C 08/12/16 81.5 0.00 0.50
PSX 160812C00082000 C 08/12/16 82.0 0.00 0.50
PSX 160812C00082500 C 08/12/16 82.5 0.00 0.50
PSX 160812C00083000 C 08/12/16 83.0 0.00 0.50
PSX 160812C00083500 C 08/12/16 83.5 0.00 0.50
PSX 160812C00084000 C 08/12/16 84.0 0.00 0.50
PSX 160812C00084500 C 08/12/16 84.5 0.00 0.50
PSX 160812C00085000 C 08/12/16 85.0 0.00 0.35
PSX 160812C00085500 C 08/12/16 85.5 0.00 0.40
PSX 160812C00086000 C 08/12/16 86.0 0.00 0.35
PSX 160812C00086500 C 08/12/16 86.5 0.00 0.35
PSX 160812C00087000 C 08/12/16 87.0 0.00 0.35
PSX 160812C00088000 C 08/12/16 88.0 0.00 0.35
PSX 160812C00089000 C 08/12/16 89.0 0.00 0.35
PSX 160812C00090000 C 08/12/16 90.0 0.00 0.35
PSX 160812P00060000 P 08/12/16 60.0 0.00 0.35
PSX 160812P00065000 P 08/12/16 65.0 0.00 0.50
PSX 160812P00066000 P 08/12/16 66.0 0.00 0.50
PSX 160812P00067000 P 08/12/16 67.0 0.00 0.50
PSX 160812P00067500 P 08/12/16 67.5 0.00 0.50
PSX 160812P00068000 P 08/12/16 68.0 0.00 0.50
PSX 160812P00068500 P 08/12/16 68.5 0.00 0.50
PSX 160812P00069000 P 08/12/16 69.0 0.00 0.50
PSX 160812P00069500 P 08/12/16 69.5 0.00 0.50
PSX 160812P00070000 P 08/12/16 70.0 0.00 0.50
PSX 160812P00070500 P 08/12/16 70.5 0.00 0.55
PSX 160812P00071000 P 08/12/16 71.0 0.00 0.60
PSX 160812P00071500 P 08/12/16 71.5 0.00 1.95
PSX 160812P00072000 P 08/12/16 72.0 0.30 0.70
PSX 160812P00072500 P 08/12/16 72.5 0.35 0.80
PSX 160812P00073000 P 08/12/16 73.0 0.40 0.75
PSX 160812P00073500 P 08/12/16 73.5 0.50 0.85
PSX 160812P00074000 P 08/12/16 74.0 0.60 1.00
PSX 160812P00074500 P 08/12/16 74.5 0.75 1.15
PSX 160812P00075000 P 08/12/16 75.0 0.90 1.30
PSX 160812P00075500 P 08/12/16 75.5 1.05 1.50
PSX 160812P00076000 P 08/12/16 76.0 1.25 1.70
PSX 160812P00076500 P 08/12/16 76.5 1.50 1.95
PSX 160812P00077000 P 08/12/16 77.0 1.75 2.20
PSX 160812P00077500 P 08/12/16 77.5 2.05 2.45
PSX 160812P00078000 P 08/12/16 78.0 2.35 3.00
PSX 160812P00078500 P 08/12/16 78.5 2.70 3.40
PSX 160812P00079000 P 08/12/16 79.0 1.30 5.50
PSX 160812P00079500 P 08/12/16 79.5 1.65 5.60
PSX 160812P00080000 P 08/12/16 80.0 2.05 6.00
PSX 160812P00080500 P 08/12/16 80.5 2.45 6.40
PSX 160812P00081000 P 08/12/16 81.0 2.90 6.80
PSX 160812P00081500 P 08/12/16 81.5 3.30 7.50
PSX 160812P00082000 P 08/12/16 82.0 3.70 7.70
PSX 160812P00082500 P 08/12/16 82.5 4.10 8.20
PSX 160812P00083000 P 08/12/16 83.0 4.60 8.70
PSX 160812P00083500 P 08/12/16 83.5 5.20 9.10
PSX 160812P00084000 P 08/12/16 84.0 5.60 9.60
PSX 160812P00084500 P 08/12/16 84.5 6.00 10.10
PSX 160812P00085000 P 08/12/16 85.0 6.50 10.60
PSX 160812P00085500 P 08/12/16 85.5 7.00 11.10
PSX 160812P00086000 P 08/12/16 86.0 7.50 11.60
PSX 160812P00086500 P 08/12/16 86.5 8.00 12.10
PSX 160812P00087000 P 08/12/16 87.0 8.50 12.80
PSX 160812P00088000 P 08/12/16 88.0 9.50 13.80
PSX 160812P00089000 P 08/12/16 89.0 10.50 14.80
PSX 160812P00090000 P 08/12/16 90.0 11.50 15.80
PSX 160819C00037500 C 08/19/16 37.5 37.90 39.60
PSX 160819C00040000 C 08/19/16 40.0 35.50 37.30
PSX 160819C00042500 C 08/19/16 42.5 33.00 34.80
PSX 160819C00045000 C 08/19/16 45.0 30.50 32.30
PSX 160819C00047500 C 08/19/16 47.5 28.00 29.80
PSX 160819C00050000 C 08/19/16 50.0 25.70 27.10
PSX 160819C00055000 C 08/19/16 55.0 20.50 22.30
PSX 160819C00060000 C 08/19/16 60.0 15.70 17.20
PSX 160819C00065000 C 08/19/16 65.0 10.70 12.30
PSX 160819C00065500 C 08/19/16 65.5 10.30 11.70
PSX 160819C00066000 C 08/19/16 66.0 9.90 11.00
PSX 160819C00066500 C 08/19/16 66.5 9.40 10.50
PSX 160819C00067000 C 08/19/16 67.0 8.90 9.90
PSX 160819C00067500 C 08/19/16 67.5 8.60 9.40
PSX 160819C00068000 C 08/19/16 68.0 8.10 8.90
PSX 160819C00068500 C 08/19/16 68.5 7.50 8.40
PSX 160819C00069000 C 08/19/16 69.0 7.10 8.00
PSX 160819C00069500 C 08/19/16 69.5 6.70 7.50
PSX 160819C00070000 C 08/19/16 70.0 6.30 7.00
PSX 160819C00070500 C 08/19/16 70.5 5.80 6.60
PSX 160819C00071000 C 08/19/16 71.0 5.40 6.10
PSX 160819C00071500 C 08/19/16 71.5 4.90 5.70
PSX 160819C00072000 C 08/19/16 72.0 4.50 5.30
PSX 160819C00072500 C 08/19/16 72.5 4.30 4.80
PSX 160819C00073000 C 08/19/16 73.0 3.70 4.40
PSX 160819C00073500 C 08/19/16 73.5 3.60 4.10
PSX 160819C00074000 C 08/19/16 74.0 3.20 3.60
PSX 160819C00074500 C 08/19/16 74.5 2.85 3.30
PSX 160819C00075000 C 08/19/16 75.0 2.55 2.75
PSX 160819C00075500 C 08/19/16 75.5 2.25 2.45
PSX 160819C00076000 C 08/19/16 76.0 1.95 2.15
PSX 160819C00076500 C 08/19/16 76.5 1.70 1.90
PSX 160819C00077000 C 08/19/16 77.0 1.45 1.65
PSX 160819C00077500 C 08/19/16 77.5 1.25 1.40
PSX 160819C00078000 C 08/19/16 78.0 1.00 1.25
PSX 160819C00078500 C 08/19/16 78.5 0.80 1.05
PSX 160819C00079000 C 08/19/16 79.0 0.60 0.90
PSX 160819C00079500 C 08/19/16 79.5 0.50 0.85
PSX 160819C00080000 C 08/19/16 80.0 0.30 0.60
PSX 160819C00080500 C 08/19/16 80.5 0.30 0.65
PSX 160819C00081000 C 08/19/16 81.0 0.15 0.55
PSX 160819C00081500 C 08/19/16 81.5 0.15 0.50
PSX 160819C00082000 C 08/19/16 82.0 0.10 0.40
PSX 160819C00082500 C 08/19/16 82.5 0.05 0.25
PSX 160819C00083000 C 08/19/16 83.0 0.05 0.50
PSX 160819C00083500 C 08/19/16 83.5 0.05 0.50
PSX 160819C00084000 C 08/19/16 84.0 0.00 0.50
PSX 160819C00084500 C 08/19/16 84.5 0.00 0.50
PSX 160819C00085000 C 08/19/16 85.0 0.05 0.20
PSX 160819C00085500 C 08/19/16 85.5 0.00 0.50
PSX 160819C00086000 C 08/19/16 86.0 0.00 0.50
PSX 160819C00087000 C 08/19/16 87.0 0.00 0.40
PSX 160819C00087500 C 08/19/16 87.5 0.00 0.15
PSX 160819C00088000 C 08/19/16 88.0 0.00 0.35
PSX 160819C00089000 C 08/19/16 89.0 0.00 0.35
PSX 160819C00090000 C 08/19/16 90.0 0.00 0.10
PSX 160819C00091000 C 08/19/16 91.0 0.00 0.35
PSX 160819C00092000 C 08/19/16 92.0 0.00 0.35
PSX 160819C00092500 C 08/19/16 92.5 0.00 0.25
PSX 160819C00095000 C 08/19/16 95.0 0.00 0.35
PSX 160819C00097500 C 08/19/16 97.5 0.00 0.35
PSX 160819C00100000 C 08/19/16 100.0 0.00 0.35
PSX 160819C00105000 C 08/19/16 105.0 0.00 0.35
PSX 160819C00110000 C 08/19/16 110.0 0.00 0.35
PSX 160819C00115000 C 08/19/16 115.0 0.00 0.35
PSX 160819C00120000 C 08/19/16 120.0 0.00 0.35
PSX 160819P00037500 P 08/19/16 37.5 0.00 0.35
PSX 160819P00040000 P 08/19/16 40.0 0.00 0.35
PSX 160819P00042500 P 08/19/16 42.5 0.00 0.35
PSX 160819P00045000 P 08/19/16 45.0 0.00 0.35
PSX 160819P00047500 P 08/19/16 47.5 0.00 0.35
PSX 160819P00050000 P 08/19/16 50.0 0.00 0.35
PSX 160819P00055000 P 08/19/16 55.0 0.00 0.35
PSX 160819P00060000 P 08/19/16 60.0 0.00 0.40
PSX 160819P00065000 P 08/19/16 65.0 0.10 0.20
PSX 160819P00065500 P 08/19/16 65.5 0.05 0.50
PSX 160819P00066000 P 08/19/16 66.0 0.05 0.50
PSX 160819P00066500 P 08/19/16 66.5 0.05 0.50
PSX 160819P00067000 P 08/19/16 67.0 0.05 0.50
PSX 160819P00067500 P 08/19/16 67.5 0.05 0.50
PSX 160819P00068000 P 08/19/16 68.0 0.10 0.50
PSX 160819P00068500 P 08/19/16 68.5 0.15 0.55
PSX 160819P00069000 P 08/19/16 69.0 0.20 0.60
PSX 160819P00069500 P 08/19/16 69.5 0.25 0.60
PSX 160819P00070000 P 08/19/16 70.0 0.40 0.55
PSX 160819P00070500 P 08/19/16 70.5 0.40 0.65
PSX 160819P00071000 P 08/19/16 71.0 0.40 0.75
PSX 160819P00071500 P 08/19/16 71.5 0.50 0.85
PSX 160819P00072000 P 08/19/16 72.0 0.60 0.85
PSX 160819P00072500 P 08/19/16 72.5 0.70 0.95
PSX 160819P00073000 P 08/19/16 73.0 0.80 1.05
PSX 160819P00073500 P 08/19/16 73.5 0.95 1.20
PSX 160819P00074000 P 08/19/16 74.0 1.10 1.30
PSX 160819P00074500 P 08/19/16 74.5 1.25 1.55
PSX 160819P00075000 P 08/19/16 75.0 1.50 1.70
PSX 160819P00075500 P 08/19/16 75.5 1.65 1.95
PSX 160819P00076000 P 08/19/16 76.0 1.90 2.15
PSX 160819P00076500 P 08/19/16 76.5 2.20 2.40
PSX 160819P00077000 P 08/19/16 77.0 2.40 2.70
PSX 160819P00077500 P 08/19/16 77.5 2.80 3.10
PSX 160819P00078000 P 08/19/16 78.0 3.00 3.60
PSX 160819P00078500 P 08/19/16 78.5 3.30 3.90
PSX 160819P00079000 P 08/19/16 79.0 3.60 4.30
PSX 160819P00079500 P 08/19/16 79.5 3.90 4.70
PSX 160819P00080000 P 08/19/16 80.0 4.40 5.10
PSX 160819P00080500 P 08/19/16 80.5 4.80 5.50
PSX 160819P00081000 P 08/19/16 81.0 5.20 6.00
PSX 160819P00081500 P 08/19/16 81.5 5.60 6.40
PSX 160819P00082000 P 08/19/16 82.0 6.10 6.90
PSX 160819P00082500 P 08/19/16 82.5 6.50 7.40
PSX 160819P00083000 P 08/19/16 83.0 7.00 7.80
PSX 160819P00083500 P 08/19/16 83.5 7.50 8.30
PSX 160819P00084000 P 08/19/16 84.0 8.00 9.20
PSX 160819P00084500 P 08/19/16 84.5 8.40 9.40
PSX 160819P00085000 P 08/19/16 85.0 8.90 10.20
PSX 160819P00085500 P 08/19/16 85.5 9.40 10.70
PSX 160819P00086000 P 08/19/16 86.0 9.70 10.80
PSX 160819P00087000 P 08/19/16 87.0 10.50 12.00
PSX 160819P00087500 P 08/19/16 87.5 11.10 12.50
PSX 160819P00088000 P 08/19/16 88.0 11.50 13.00
PSX 160819P00089000 P 08/19/16 89.0 12.50 14.00
PSX 160819P00090000 P 08/19/16 90.0 13.90 14.90
PSX 160819P00091000 P 08/19/16 91.0 14.90 16.10
PSX 160819P00092000 P 08/19/16 92.0 15.90 17.10
PSX 160819P00092500 P 08/19/16 92.5 16.10 17.60
PSX 160819P00095000 P 08/19/16 95.0 18.90 20.10
PSX 160819P00097500 P 08/19/16 97.5 20.90 22.60
PSX 160819P00100000 P 08/19/16 100.0 23.60 25.10
PSX 160819P00105000 P 08/19/16 105.0 28.40 30.10
PSX 160819P00110000 P 08/19/16 110.0 33.90 35.10
PSX 160819P00115000 P 08/19/16 115.0 38.40 40.10
PSX 160819P00120000 P 08/19/16 120.0 43.90 45.10
PSX 160826C00055000 C 08/26/16 55.0 20.40 22.40
PSX 160826C00060000 C 08/26/16 60.0 14.20 18.50
PSX 160826C00065000 C 08/26/16 65.0 9.50 13.50
PSX 160826C00066000 C 08/26/16 66.0 8.50 12.60
PSX 160826C00067000 C 08/26/16 67.0 7.60 11.60
PSX 160826C00067500 C 08/26/16 67.5 7.10 11.10
PSX 160826C00068000 C 08/26/16 68.0 6.60 10.70
PSX 160826C00068500 C 08/26/16 68.5 6.10 10.20
PSX 160826C00069000 C 08/26/16 69.0 5.70 9.70
PSX 160826C00069500 C 08/26/16 69.5 5.20 9.30
PSX 160826C00070000 C 08/26/16 70.0 4.80 8.70
PSX 160826C00070500 C 08/26/16 70.5 4.30 8.40
PSX 160826C00071000 C 08/26/16 71.0 3.90 7.80
PSX 160826C00071500 C 08/26/16 71.5 3.40 7.50
PSX 160826C00072000 C 08/26/16 72.0 3.00 7.10
PSX 160826C00072500 C 08/26/16 72.5 2.35 6.50
PSX 160826C00073000 C 08/26/16 73.0 2.00 6.30
PSX 160826C00073500 C 08/26/16 73.5 3.60 5.80
PSX 160826C00074000 C 08/26/16 74.0 3.20 3.90
PSX 160826C00074500 C 08/26/16 74.5 2.90 3.90
PSX 160826C00075000 C 08/26/16 75.0 2.55 3.10
PSX 160826C00075500 C 08/26/16 75.5 2.25 2.75
PSX 160826C00076000 C 08/26/16 76.0 1.80 2.45
PSX 160826C00076500 C 08/26/16 76.5 1.65 2.20
PSX 160826C00077000 C 08/26/16 77.0 1.50 1.95
PSX 160826C00077500 C 08/26/16 77.5 1.20 1.75
PSX 160826C00078000 C 08/26/16 78.0 1.10 1.55
PSX 160826C00078500 C 08/26/16 78.5 0.90 1.35
PSX 160826C00079000 C 08/26/16 79.0 0.70 1.20
PSX 160826C00079500 C 08/26/16 79.5 0.55 1.05
PSX 160826C00080000 C 08/26/16 80.0 0.45 1.00
PSX 160826C00080500 C 08/26/16 80.5 0.35 0.85
PSX 160826C00081000 C 08/26/16 81.0 0.25 0.80
PSX 160826C00081500 C 08/26/16 81.5 0.20 0.65
PSX 160826C00082000 C 08/26/16 82.0 0.15 0.65
PSX 160826C00082500 C 08/26/16 82.5 0.10 0.55
PSX 160826C00083000 C 08/26/16 83.0 0.05 0.50
PSX 160826C00083500 C 08/26/16 83.5 0.00 0.50
PSX 160826C00084000 C 08/26/16 84.0 0.00 0.50
PSX 160826C00084500 C 08/26/16 84.5 0.00 0.50
PSX 160826C00085000 C 08/26/16 85.0 0.00 0.50
PSX 160826C00086000 C 08/26/16 86.0 0.00 0.50
PSX 160826C00087000 C 08/26/16 87.0 0.00 0.50
PSX 160826C00088000 C 08/26/16 88.0 0.00 0.40
PSX 160826C00089000 C 08/26/16 89.0 0.00 0.35
PSX 160826C00090000 C 08/26/16 90.0 0.00 0.35
PSX 160826P00055000 P 08/26/16 55.0 0.00 0.40
PSX 160826P00060000 P 08/26/16 60.0 0.00 0.50
PSX 160826P00065000 P 08/26/16 65.0 0.00 0.50
PSX 160826P00066000 P 08/26/16 66.0 0.00 0.50
PSX 160826P00067000 P 08/26/16 67.0 0.00 0.55
PSX 160826P00067500 P 08/26/16 67.5 0.05 0.55
PSX 160826P00068000 P 08/26/16 68.0 0.05 0.60
PSX 160826P00068500 P 08/26/16 68.5 0.10 0.65
PSX 160826P00069000 P 08/26/16 69.0 0.10 0.70
PSX 160826P00069500 P 08/26/16 69.5 0.30 0.65
PSX 160826P00070000 P 08/26/16 70.0 0.35 0.80
PSX 160826P00070500 P 08/26/16 70.5 0.30 0.90
PSX 160826P00071000 P 08/26/16 71.0 0.50 1.00
PSX 160826P00071500 P 08/26/16 71.5 0.50 1.05
PSX 160826P00072000 P 08/26/16 72.0 0.65 1.10
PSX 160826P00072500 P 08/26/16 72.5 0.75 1.30
PSX 160826P00073000 P 08/26/16 73.0 0.90 1.35
PSX 160826P00073500 P 08/26/16 73.5 1.00 1.50
PSX 160826P00074000 P 08/26/16 74.0 1.15 1.70
PSX 160826P00074500 P 08/26/16 74.5 1.35 1.85
PSX 160826P00075000 P 08/26/16 75.0 1.60 2.05
PSX 160826P00075500 P 08/26/16 75.5 1.70 2.25
PSX 160826P00076000 P 08/26/16 76.0 1.90 2.50
PSX 160826P00076500 P 08/26/16 76.5 1.90 2.75
PSX 160826P00077000 P 08/26/16 77.0 2.30 3.00
PSX 160826P00077500 P 08/26/16 77.5 2.60 3.50
PSX 160826P00078000 P 08/26/16 78.0 2.80 3.80
PSX 160826P00078500 P 08/26/16 78.5 3.40 4.50
PSX 160826P00079000 P 08/26/16 79.0 3.50 4.80
PSX 160826P00079500 P 08/26/16 79.5 2.50 6.70
PSX 160826P00080000 P 08/26/16 80.0 4.40 5.40
PSX 160826P00080500 P 08/26/16 80.5 4.60 5.80
PSX 160826P00081000 P 08/26/16 81.0 3.70 7.60
PSX 160826P00081500 P 08/26/16 81.5 4.10 8.00
PSX 160826P00082000 P 08/26/16 82.0 4.40 8.50
PSX 160826P00082500 P 08/26/16 82.5 4.90 8.90
PSX 160826P00083000 P 08/26/16 83.0 5.30 9.40
PSX 160826P00083500 P 08/26/16 83.5 5.80 9.80
PSX 160826P00084000 P 08/26/16 84.0 6.20 10.30
PSX 160826P00084500 P 08/26/16 84.5 6.70 10.80
PSX 160826P00085000 P 08/26/16 85.0 7.20 11.30
PSX 160826P00086000 P 08/26/16 86.0 8.20 12.50
PSX 160826P00087000 P 08/26/16 87.0 9.20 13.40
PSX 160826P00088000 P 08/26/16 88.0 10.20 14.20
PSX 160826P00089000 P 08/26/16 89.0 11.10 15.20
PSX 160826P00090000 P 08/26/16 90.0 13.60 15.80
PSX 160902C00060000 C 09/02/16 60.0 15.70 17.20
PSX 160902C00065000 C 09/02/16 65.0 9.90 13.60
PSX 160902C00066000 C 09/02/16 66.0 9.00 12.60
PSX 160902C00067000 C 09/02/16 67.0 7.90 11.60
PSX 160902C00067500 C 09/02/16 67.5 7.50 11.20
PSX 160902C00068000 C 09/02/16 68.0 7.00 10.70
PSX 160902C00068500 C 09/02/16 68.5 6.20 10.20
PSX 160902C00069000 C 09/02/16 69.0 6.20 9.80
PSX 160902C00069500 C 09/02/16 69.5 5.70 9.20
PSX 160902C00070000 C 09/02/16 70.0 5.90 8.90
PSX 160902C00070500 C 09/02/16 70.5 5.40 8.40
PSX 160902C00071000 C 09/02/16 71.0 4.30 7.90
PSX 160902C00071500 C 09/02/16 71.5 4.10 7.60
PSX 160902C00072000 C 09/02/16 72.0 3.20 7.20
PSX 160902C00072500 C 09/02/16 72.5 3.00 6.80
PSX 160902C00073000 C 09/02/16 73.0 2.95 6.30
PSX 160902C00073500 C 09/02/16 73.5 3.70 4.40
PSX 160902C00074000 C 09/02/16 74.0 3.30 4.00
PSX 160902C00074500 C 09/02/16 74.5 3.00 3.70
PSX 160902C00075000 C 09/02/16 75.0 2.70 3.20
PSX 160902C00075500 C 09/02/16 75.5 2.40 2.90
PSX 160902C00076000 C 09/02/16 76.0 2.05 2.60
PSX 160902C00076500 C 09/02/16 76.5 1.85 2.35
PSX 160902C00077000 C 09/02/16 77.0 1.55 2.10
PSX 160902C00077500 C 09/02/16 77.5 1.45 1.90
PSX 160902C00078000 C 09/02/16 78.0 1.30 1.65
PSX 160902C00078500 C 09/02/16 78.5 0.95 1.50
PSX 160902C00079000 C 09/02/16 79.0 0.80 1.35
PSX 160902C00079500 C 09/02/16 79.5 0.65 1.20
PSX 160902C00080000 C 09/02/16 80.0 0.60 0.85
PSX 160902C00080500 C 09/02/16 80.5 0.45 1.00
PSX 160902C00081000 C 09/02/16 81.0 0.30 0.95
PSX 160902C00081500 C 09/02/16 81.5 0.20 0.80
PSX 160902C00082000 C 09/02/16 82.0 0.20 0.75
PSX 160902C00082500 C 09/02/16 82.5 0.15 0.70
PSX 160902C00083000 C 09/02/16 83.0 0.10 0.60
PSX 160902C00084000 C 09/02/16 84.0 0.05 0.50
PSX 160902C00085000 C 09/02/16 85.0 0.00 0.50
PSX 160902P00060000 P 09/02/16 60.0 0.00 0.50
PSX 160902P00065000 P 09/02/16 65.0 0.00 0.50
PSX 160902P00066000 P 09/02/16 66.0 0.05 0.55
PSX 160902P00067000 P 09/02/16 67.0 0.10 0.65
PSX 160902P00067500 P 09/02/16 67.5 0.10 0.70
PSX 160902P00068000 P 09/02/16 68.0 0.15 0.75
PSX 160902P00068500 P 09/02/16 68.5 0.30 0.80
PSX 160902P00069000 P 09/02/16 69.0 0.25 0.85
PSX 160902P00069500 P 09/02/16 69.5 0.40 1.20
PSX 160902P00070000 P 09/02/16 70.0 0.35 0.95
PSX 160902P00070500 P 09/02/16 70.5 0.55 1.05
PSX 160902P00071000 P 09/02/16 71.0 0.60 1.15
PSX 160902P00071500 P 09/02/16 71.5 0.70 1.25
PSX 160902P00072000 P 09/02/16 72.0 0.65 1.30
PSX 160902P00072500 P 09/02/16 72.5 0.95 1.40
PSX 160902P00073000 P 09/02/16 73.0 1.05 1.55
PSX 160902P00073500 P 09/02/16 73.5 1.20 1.70
PSX 160902P00074000 P 09/02/16 74.0 1.30 1.90
PSX 160902P00074500 P 09/02/16 74.5 1.50 2.20
PSX 160902P00075000 P 09/02/16 75.0 1.70 2.25
PSX 160902P00075500 P 09/02/16 75.5 1.90 2.45
PSX 160902P00076000 P 09/02/16 76.0 2.15 2.70
PSX 160902P00076500 P 09/02/16 76.5 2.40 2.95
PSX 160902P00077000 P 09/02/16 77.0 2.65 3.20
PSX 160902P00077500 P 09/02/16 77.5 2.95 3.50
PSX 160902P00078000 P 09/02/16 78.0 3.20 4.30
PSX 160902P00078500 P 09/02/16 78.5 3.60 4.30
PSX 160902P00079000 P 09/02/16 79.0 3.70 4.90
PSX 160902P00079500 P 09/02/16 79.5 2.90 6.80
PSX 160902P00080000 P 09/02/16 80.0 3.30 5.60
PSX 160902P00080500 P 09/02/16 80.5 3.70 7.60
PSX 160902P00081000 P 09/02/16 81.0 4.10 7.70
PSX 160902P00081500 P 09/02/16 81.5 4.50 8.40
PSX 160902P00082000 P 09/02/16 82.0 4.90 8.60
PSX 160902P00082500 P 09/02/16 82.5 5.50 9.00
PSX 160902P00083000 P 09/02/16 83.0 5.90 9.40
PSX 160902P00084000 P 09/02/16 84.0 6.90 10.40
PSX 160902P00085000 P 09/02/16 85.0 8.20 10.10
PSX 160916C00040000 C 09/16/16 40.0 35.70 37.10
PSX 160916C00042500 C 09/16/16 42.5 33.00 34.80
PSX 160916C00045000 C 09/16/16 45.0 30.50 32.30
PSX 160916C00050000 C 09/16/16 50.0 25.50 27.30
PSX 160916C00055000 C 09/16/16 55.0 20.50 22.30
PSX 160916C00060000 C 09/16/16 60.0 15.70 17.10
PSX 160916C00065000 C 09/16/16 65.0 11.10 11.90
PSX 160916C00067500 C 09/16/16 67.5 8.70 9.50
PSX 160916C00070000 C 09/16/16 70.0 6.50 7.30
PSX 160916C00072500 C 09/16/16 72.5 4.80 5.10
PSX 160916C00075000 C 09/16/16 75.0 3.10 3.40
PSX 160916C00077500 C 09/16/16 77.5 1.90 2.00
PSX 160916C00080000 C 09/16/16 80.0 0.95 1.15
PSX 160916C00082500 C 09/16/16 82.5 0.35 0.55
PSX 160916C00085000 C 09/16/16 85.0 0.15 0.40
PSX 160916C00090000 C 09/16/16 90.0 0.00 0.15
PSX 160916C00095000 C 09/16/16 95.0 0.00 0.10
PSX 160916C00100000 C 09/16/16 100.0 0.00 0.10
PSX 160916C00105000 C 09/16/16 105.0 0.00 0.05
PSX 160916C00110000 C 09/16/16 110.0 0.00 0.05
PSX 160916C00115000 C 09/16/16 115.0 0.00 0.05
PSX 160916P00040000 P 09/16/16 40.0 0.00 0.15
PSX 160916P00042500 P 09/16/16 42.5 0.00 0.15
PSX 160916P00045000 P 09/16/16 45.0 0.00 0.15
PSX 160916P00050000 P 09/16/16 50.0 0.00 0.15
PSX 160916P00055000 P 09/16/16 55.0 0.00 0.20
PSX 160916P00060000 P 09/16/16 60.0 0.00 0.30
PSX 160916P00065000 P 09/16/16 65.0 0.20 0.55
PSX 160916P00067500 P 09/16/16 67.5 0.40 0.75
PSX 160916P00070000 P 09/16/16 70.0 0.80 1.15
PSX 160916P00072500 P 09/16/16 72.5 1.40 1.60
PSX 160916P00075000 P 09/16/16 75.0 2.30 2.45
PSX 160916P00077500 P 09/16/16 77.5 3.50 3.80
PSX 160916P00080000 P 09/16/16 80.0 5.00 5.40
PSX 160916P00082500 P 09/16/16 82.5 6.70 7.70
PSX 160916P00085000 P 09/16/16 85.0 9.00 10.00
PSX 160916P00090000 P 09/16/16 90.0 13.60 14.70
PSX 160916P00095000 P 09/16/16 95.0 18.90 20.00
PSX 160916P00100000 P 09/16/16 100.0 23.90 25.10
PSX 160916P00105000 P 09/16/16 105.0 28.90 30.10
PSX 160916P00110000 P 09/16/16 110.0 33.90 35.10
PSX 160916P00115000 P 09/16/16 115.0 38.60 39.90
PSX 161118C00045000 C 11/18/16 45.0 30.60 32.20
PSX 161118C00047500 C 11/18/16 47.5 27.90 29.80
PSX 161118C00050000 C 11/18/16 50.0 25.40 27.40
PSX 161118C00055000 C 11/18/16 55.0 21.00 22.40
PSX 161118C00060000 C 11/18/16 60.0 15.90 17.20
PSX 161118C00065000 C 11/18/16 65.0 11.30 12.60
PSX 161118C00067500 C 11/18/16 67.5 9.40 10.30
PSX 161118C00070000 C 11/18/16 70.0 7.60 8.10
PSX 161118C00072500 C 11/18/16 72.5 5.80 6.30
PSX 161118C00075000 C 11/18/16 75.0 4.30 4.80
PSX 161118C00077500 C 11/18/16 77.5 3.00 3.50
PSX 161118C00080000 C 11/18/16 80.0 2.15 2.30
PSX 161118C00082500 C 11/18/16 82.5 1.30 1.65
PSX 161118C00085000 C 11/18/16 85.0 0.75 1.10
PSX 161118C00087500 C 11/18/16 87.5 0.40 0.60
PSX 161118C00090000 C 11/18/16 90.0 0.20 0.55
PSX 161118C00092500 C 11/18/16 92.5 0.10 0.40
PSX 161118C00095000 C 11/18/16 95.0 0.05 0.30
PSX 161118C00097500 C 11/18/16 97.5 0.00 0.20
PSX 161118C00100000 C 11/18/16 100.0 0.00 0.15
PSX 161118C00105000 C 11/18/16 105.0 0.00 0.10
PSX 161118C00110000 C 11/18/16 110.0 0.00 0.10
PSX 161118C00115000 C 11/18/16 115.0 0.00 0.10
PSX 161118C00120000 C 11/18/16 120.0 0.00 0.10
PSX 161118C00125000 C 11/18/16 125.0 0.00 0.05
PSX 161118C00130000 C 11/18/16 130.0 0.00 0.05
PSX 161118P00045000 P 11/18/16 45.0 0.00 0.25
PSX 161118P00047500 P 11/18/16 47.5 0.00 0.30
PSX 161118P00050000 P 11/18/16 50.0 0.05 0.40
PSX 161118P00055000 P 11/18/16 55.0 0.20 0.55
PSX 161118P00060000 P 11/18/16 60.0 0.45 0.85
PSX 161118P00065000 P 11/18/16 65.0 0.95 1.45
PSX 161118P00067500 P 11/18/16 67.5 1.45 1.75
PSX 161118P00070000 P 11/18/16 70.0 2.10 2.35
PSX 161118P00072500 P 11/18/16 72.5 2.75 3.20
PSX 161118P00075000 P 11/18/16 75.0 3.90 4.20
PSX 161118P00077500 P 11/18/16 77.5 5.10 5.50
PSX 161118P00080000 P 11/18/16 80.0 6.60 7.20
PSX 161118P00082500 P 11/18/16 82.5 8.40 9.00
PSX 161118P00085000 P 11/18/16 85.0 10.10 11.10
PSX 161118P00087500 P 11/18/16 87.5 12.00 13.50
PSX 161118P00090000 P 11/18/16 90.0 14.30 15.80
PSX 161118P00092500 P 11/18/16 92.5 16.60 18.20
PSX 161118P00095000 P 11/18/16 95.0 19.00 20.60
PSX 161118P00097500 P 11/18/16 97.5 21.30 23.20
PSX 161118P00100000 P 11/18/16 100.0 23.70 25.70
PSX 161118P00105000 P 11/18/16 105.0 28.70 30.70
PSX 161118P00110000 P 11/18/16 110.0 33.70 35.60
PSX 161118P00115000 P 11/18/16 115.0 38.60 40.60
PSX 161118P00120000 P 11/18/16 120.0 43.60 45.60
PSX 161118P00125000 P 11/18/16 125.0 48.60 50.60
PSX 161118P00130000 P 11/18/16 130.0 53.60 55.60
PSX 170120C00032500 C 01/20/17 32.5 42.90 44.90
PSX 170120C00035000 C 01/20/17 35.0 40.40 42.40
PSX 170120C00037500 C 01/20/17 37.5 37.90 39.90
PSX 170120C00040000 C 01/20/17 40.0 35.40 37.40
PSX 170120C00042500 C 01/20/17 42.5 32.90 34.90
PSX 170120C00045000 C 01/20/17 45.0 30.40 32.40
PSX 170120C00047500 C 01/20/17 47.5 28.00 29.90
PSX 170120C00050000 C 01/20/17 50.0 25.50 27.40
PSX 170120C00052500 C 01/20/17 52.5 23.40 24.90
PSX 170120C00055000 C 01/20/17 55.0 20.70 22.50
PSX 170120C00057500 C 01/20/17 57.5 18.50 19.80
PSX 170120C00060000 C 01/20/17 60.0 16.20 17.70
PSX 170120C00062500 C 01/20/17 62.5 13.90 15.00
PSX 170120C00065000 C 01/20/17 65.0 11.90 13.30
PSX 170120C00067500 C 01/20/17 67.5 10.00 11.00
PSX 170120C00070000 C 01/20/17 70.0 8.20 8.90
PSX 170120C00072500 C 01/20/17 72.5 6.60 7.10
PSX 170120C00075000 C 01/20/17 75.0 5.10 5.70
PSX 170120C00077500 C 01/20/17 77.5 4.00 4.40
PSX 170120C00080000 C 01/20/17 80.0 2.85 3.30
PSX 170120C00082500 C 01/20/17 82.5 2.00 2.45
PSX 170120C00085000 C 01/20/17 85.0 1.45 1.80
PSX 170120C00087500 C 01/20/17 87.5 0.95 1.25
PSX 170120C00090000 C 01/20/17 90.0 0.55 0.95
PSX 170120C00092500 C 01/20/17 92.5 0.35 0.70
PSX 170120C00095000 C 01/20/17 95.0 0.20 0.55
PSX 170120C00097500 C 01/20/17 97.5 0.10 0.40
PSX 170120C00100000 C 01/20/17 100.0 0.10 0.30
PSX 170120C00105000 C 01/20/17 105.0 0.00 0.15
PSX 170120C00110000 C 01/20/17 110.0 0.00 0.10
PSX 170120C00115000 C 01/20/17 115.0 0.00 0.10
PSX 170120C00120000 C 01/20/17 120.0 0.00 0.10
PSX 170120C00125000 C 01/20/17 125.0 0.00 0.10
PSX 170120C00130000 C 01/20/17 130.0 0.00 0.10
PSX 170120C00135000 C 01/20/17 135.0 0.00 0.10
PSX 170120C00140000 C 01/20/17 140.0 0.00 0.10
PSX 170120P00032500 P 01/20/17 32.5 0.05 0.20
PSX 170120P00035000 P 01/20/17 35.0 0.00 0.25
PSX 170120P00037500 P 01/20/17 37.5 0.05 0.30
PSX 170120P00040000 P 01/20/17 40.0 0.05 0.35
PSX 170120P00042500 P 01/20/17 42.5 0.05 0.40
PSX 170120P00045000 P 01/20/17 45.0 0.10 0.45
PSX 170120P00047500 P 01/20/17 47.5 0.20 0.55
PSX 170120P00050000 P 01/20/17 50.0 0.25 0.65
PSX 170120P00052500 P 01/20/17 52.5 0.35 0.80
PSX 170120P00055000 P 01/20/17 55.0 0.70 0.95
PSX 170120P00057500 P 01/20/17 57.5 0.75 1.15
PSX 170120P00060000 P 01/20/17 60.0 0.95 1.40
PSX 170120P00062500 P 01/20/17 62.5 1.30 1.75
PSX 170120P00065000 P 01/20/17 65.0 1.75 2.15
PSX 170120P00067500 P 01/20/17 67.5 2.20 2.70
PSX 170120P00070000 P 01/20/17 70.0 3.00 3.40
PSX 170120P00072500 P 01/20/17 72.5 3.80 4.30
PSX 170120P00075000 P 01/20/17 75.0 4.80 5.30
PSX 170120P00077500 P 01/20/17 77.5 6.10 6.60
PSX 170120P00080000 P 01/20/17 80.0 7.50 8.00
PSX 170120P00082500 P 01/20/17 82.5 9.20 9.80
PSX 170120P00085000 P 01/20/17 85.0 10.60 12.10
PSX 170120P00087500 P 01/20/17 87.5 12.60 14.10
PSX 170120P00090000 P 01/20/17 90.0 14.70 16.20
PSX 170120P00092500 P 01/20/17 92.5 16.90 18.50
PSX 170120P00095000 P 01/20/17 95.0 19.20 20.80
PSX 170120P00097500 P 01/20/17 97.5 21.40 23.40
PSX 170120P00100000 P 01/20/17 100.0 23.80 25.80
PSX 170120P00105000 P 01/20/17 105.0 28.70 30.70
PSX 170120P00110000 P 01/20/17 110.0 33.70 35.70
PSX 170120P00115000 P 01/20/17 115.0 38.70 40.70
PSX 170120P00120000 P 01/20/17 120.0 43.70 45.60
PSX 170120P00125000 P 01/20/17 125.0 48.60 50.60
PSX 170120P00130000 P 01/20/17 130.0 53.60 55.60
PSX 170120P00135000 P 01/20/17 135.0 58.60 60.60
PSX 170120P00140000 P 01/20/17 140.0 63.60 65.60
PSX 170217C00040000 C 02/17/17 40.0 35.30 37.30
PSX 170217C00042500 C 02/17/17 42.5 32.80 34.90
PSX 170217C00045000 C 02/17/17 45.0 30.30 32.50
PSX 170217C00047500 C 02/17/17 47.5 27.90 30.00
PSX 170217C00050000 C 02/17/17 50.0 25.50 27.40
PSX 170217C00055000 C 02/17/17 55.0 20.60 22.50
PSX 170217C00060000 C 02/17/17 60.0 16.30 17.80
PSX 170217C00065000 C 02/17/17 65.0 12.00 13.50
PSX 170217C00067500 C 02/17/17 67.5 10.10 11.70
PSX 170217C00070000 C 02/17/17 70.0 8.60 9.30
PSX 170217C00072500 C 02/17/17 72.5 7.00 7.60
PSX 170217C00075000 C 02/17/17 75.0 5.50 6.20
PSX 170217C00077500 C 02/17/17 77.5 4.30 4.90
PSX 170217C00080000 C 02/17/17 80.0 3.20 3.90
PSX 170217C00082500 C 02/17/17 82.5 2.30 3.00
PSX 170217C00085000 C 02/17/17 85.0 1.75 2.20
PSX 170217C00087500 C 02/17/17 87.5 1.20 1.65
PSX 170217C00090000 C 02/17/17 90.0 0.80 1.20
PSX 170217C00095000 C 02/17/17 95.0 0.30 0.65
PSX 170217C00100000 C 02/17/17 100.0 0.10 0.40
PSX 170217C00105000 C 02/17/17 105.0 0.00 0.25
PSX 170217C00110000 C 02/17/17 110.0 0.00 0.15
PSX 170217C00115000 C 02/17/17 115.0 0.00 0.10
PSX 170217P00040000 P 02/17/17 40.0 0.05 0.45
PSX 170217P00042500 P 02/17/17 42.5 0.15 0.55
PSX 170217P00045000 P 02/17/17 45.0 0.20 0.65
PSX 170217P00047500 P 02/17/17 47.5 0.30 0.75
PSX 170217P00050000 P 02/17/17 50.0 0.40 0.85
PSX 170217P00055000 P 02/17/17 55.0 0.70 1.20
PSX 170217P00060000 P 02/17/17 60.0 1.30 1.80
PSX 170217P00065000 P 02/17/17 65.0 2.15 2.75
PSX 170217P00067500 P 02/17/17 67.5 2.75 3.40
PSX 170217P00070000 P 02/17/17 70.0 3.60 4.20
PSX 170217P00072500 P 02/17/17 72.5 4.50 5.10
PSX 170217P00075000 P 02/17/17 75.0 5.50 6.20
PSX 170217P00077500 P 02/17/17 77.5 6.80 7.50
PSX 170217P00080000 P 02/17/17 80.0 8.20 8.90
PSX 170217P00082500 P 02/17/17 82.5 9.90 10.70
PSX 170217P00085000 P 02/17/17 85.0 11.30 12.80
PSX 170217P00087500 P 02/17/17 87.5 13.20 14.80
PSX 170217P00090000 P 02/17/17 90.0 15.30 16.90
PSX 170217P00095000 P 02/17/17 95.0 19.80 21.40
PSX 170217P00100000 P 02/17/17 100.0 24.30 26.80
PSX 170217P00105000 P 02/17/17 105.0 29.20 31.20
PSX 170217P00110000 P 02/17/17 110.0 34.10 36.60
PSX 170217P00115000 P 02/17/17 115.0 39.10 42.30
PSX 170616C00040000 C 06/16/17 40.0 34.10 37.70
PSX 170616C00042500 C 06/16/17 42.5 31.50 36.00
PSX 170616C00045000 C 06/16/17 45.0 29.10 34.00
PSX 170616C00047500 C 06/16/17 47.5 26.50 31.00
PSX 170616C00050000 C 06/16/17 50.0 24.20 29.00
PSX 170616C00055000 C 06/16/17 55.0 19.50 24.00
PSX 170616C00060000 C 06/16/17 60.0 16.00 20.00
PSX 170616C00065000 C 06/16/17 65.0 12.00 16.00
PSX 170616C00067500 C 06/16/17 67.5 11.30 12.10
PSX 170616C00070000 C 06/16/17 70.0 9.60 10.50
PSX 170616C00072500 C 06/16/17 72.5 8.10 9.00
PSX 170616C00075000 C 06/16/17 75.0 6.70 7.60
PSX 170616C00077500 C 06/16/17 77.5 5.50 6.40
PSX 170616C00080000 C 06/16/17 80.0 4.50 5.30
PSX 170616C00082500 C 06/16/17 82.5 3.50 4.30
PSX 170616C00085000 C 06/16/17 85.0 2.80 3.50
PSX 170616C00090000 C 06/16/17 90.0 1.70 2.20
PSX 170616C00095000 C 06/16/17 95.0 0.95 1.10
PSX 170616C00100000 C 06/16/17 100.0 0.45 0.95
PSX 170616C00105000 C 06/16/17 105.0 0.20 0.60
PSX 170616C00110000 C 06/16/17 110.0 0.10 0.40
PSX 170616P00040000 P 06/16/17 40.0 0.30 0.75
PSX 170616P00042500 P 06/16/17 42.5 0.40 0.90
PSX 170616P00045000 P 06/16/17 45.0 0.50 1.00
PSX 170616P00047500 P 06/16/17 47.5 0.70 1.20
PSX 170616P00050000 P 06/16/17 50.0 0.90 1.40
PSX 170616P00055000 P 06/16/17 55.0 1.50 2.00
PSX 170616P00060000 P 06/16/17 60.0 2.25 2.90
PSX 170616P00065000 P 06/16/17 65.0 3.50 4.00
PSX 170616P00067500 P 06/16/17 67.5 4.20 4.90
PSX 170616P00070000 P 06/16/17 70.0 5.10 5.80
PSX 170616P00072500 P 06/16/17 72.5 6.10 6.80
PSX 170616P00075000 P 06/16/17 75.0 7.20 8.00
PSX 170616P00077500 P 06/16/17 77.5 8.50 9.30
PSX 170616P00080000 P 06/16/17 80.0 9.90 10.80
PSX 170616P00082500 P 06/16/17 82.5 11.50 12.40
PSX 170616P00085000 P 06/16/17 85.0 13.20 14.20
PSX 170616P00090000 P 06/16/17 90.0 16.00 20.00
PSX 170616P00095000 P 06/16/17 95.0 19.40 24.00
PSX 170616P00100000 P 06/16/17 100.0 24.00 28.50
PSX 170616P00105000 P 06/16/17 105.0 28.70 33.00
PSX 170616P00110000 P 06/16/17 110.0 33.30 37.90
PSX 180119C00037500 C 01/19/18 37.5 36.60 41.40
PSX 180119C00040000 C 01/19/18 40.0 34.10 38.90
PSX 180119C00042500 C 01/19/18 42.5 31.60 36.40
PSX 180119C00045000 C 01/19/18 45.0 29.20 33.80
PSX 180119C00047500 C 01/19/18 47.5 26.80 31.50
PSX 180119C00050000 C 01/19/18 50.0 24.40 29.00
PSX 180119C00055000 C 01/19/18 55.0 19.90 24.50
PSX 180119C00060000 C 01/19/18 60.0 16.00 20.50
PSX 180119C00065000 C 01/19/18 65.0 13.50 16.10
PSX 180119C00067500 C 01/19/18 67.5 11.90 14.50
PSX 180119C00070000 C 01/19/18 70.0 10.20 13.00
PSX 180119C00072500 C 01/19/18 72.5 9.20 10.90
PSX 180119C00075000 C 01/19/18 75.0 8.10 9.60
PSX 180119C00077500 C 01/19/18 77.5 6.80 8.40
PSX 180119C00080000 C 01/19/18 80.0 5.70 7.20
PSX 180119C00082500 C 01/19/18 82.5 4.90 6.20
PSX 180119C00085000 C 01/19/18 85.0 4.10 5.40
PSX 180119C00087500 C 01/19/18 87.5 3.30 4.80
PSX 180119C00090000 C 01/19/18 90.0 2.70 3.50
PSX 180119C00092500 C 01/19/18 92.5 2.20 3.20
PSX 180119C00095000 C 01/19/18 95.0 1.95 2.75
PSX 180119C00097500 C 01/19/18 97.5 1.50 2.35
PSX 180119C00100000 C 01/19/18 100.0 1.15 2.05
PSX 180119C00105000 C 01/19/18 105.0 0.65 1.50
PSX 180119C00110000 C 01/19/18 110.0 0.25 1.15
PSX 180119C00115000 C 01/19/18 115.0 0.00 1.00
PSX 180119C00120000 C 01/19/18 120.0 0.00 0.75
PSX 180119C00125000 C 01/19/18 125.0 0.00 0.60
PSX 180119C00130000 C 01/19/18 130.0 0.00 0.45
PSX 180119C00135000 C 01/19/18 135.0 0.00 0.30
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.25
PSX 180119P00037500 P 01/19/18 37.5 0.45 1.25
PSX 180119P00040000 P 01/19/18 40.0 0.70 1.60
PSX 180119P00042500 P 01/19/18 42.5 0.90 1.80
PSX 180119P00045000 P 01/19/18 45.0 1.15 2.10
PSX 180119P00047500 P 01/19/18 47.5 1.40 2.40
PSX 180119P00050000 P 01/19/18 50.0 1.80 2.70
PSX 180119P00055000 P 01/19/18 55.0 2.40 3.80
PSX 180119P00060000 P 01/19/18 60.0 4.30 5.00
PSX 180119P00065000 P 01/19/18 65.0 5.10 6.50
PSX 180119P00067500 P 01/19/18 67.5 5.80 7.80
PSX 180119P00070000 P 01/19/18 70.0 7.60 7.80
PSX 180119P00072500 P 01/19/18 72.5 8.00 9.90
PSX 180119P00075000 P 01/19/18 75.0 9.30 10.40
PSX 180119P00077500 P 01/19/18 77.5 10.20 12.70
PSX 180119P00080000 P 01/19/18 80.0 11.60 14.20
PSX 180119P00082500 P 01/19/18 82.5 13.00 15.80
PSX 180119P00085000 P 01/19/18 85.0 14.70 17.50
PSX 180119P00087500 P 01/19/18 87.5 16.40 19.30
PSX 180119P00090000 P 01/19/18 90.0 18.30 21.20
PSX 180119P00092500 P 01/19/18 92.5 19.90 24.00
PSX 180119P00095000 P 01/19/18 95.0 21.90 26.00
PSX 180119P00097500 P 01/19/18 97.5 23.90 28.00
PSX 180119P00100000 P 01/19/18 100.0 25.50 30.00
PSX 180119P00105000 P 01/19/18 105.0 30.50 34.50
PSX 180119P00110000 P 01/19/18 110.0 35.10 39.00
PSX 180119P00115000 P 01/19/18 115.0 39.70 43.80
PSX 180119P00120000 P 01/19/18 120.0 44.50 48.40
PSX 180119P00125000 P 01/19/18 125.0 49.30 53.40
PSX 180119P00130000 P 01/19/18 130.0 54.10 58.20
PSX 180119P00135000 P 01/19/18 135.0 58.90 63.00
PSX 180119P00140000 P 01/19/18 140.0 63.70 68.00

OPRA data is delayed 15 minutes.