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 May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 160603C00065000 C 06/03/16 65.0 13.50 16.30
PSX 160603C00068000 C 06/03/16 68.0 11.00 12.80
PSX 160603C00069000 C 06/03/16 69.0 10.00 11.80
PSX 160603C00070000 C 06/03/16 70.0 9.00 11.10
PSX 160603C00070500 C 06/03/16 70.5 8.50 11.10
PSX 160603C00071000 C 06/03/16 71.0 8.00 10.60
PSX 160603C00071500 C 06/03/16 71.5 7.50 10.10
PSX 160603C00072000 C 06/03/16 72.0 7.00 9.60
PSX 160603C00072500 C 06/03/16 72.5 6.50 9.00
PSX 160603C00073000 C 06/03/16 73.0 6.00 8.50
PSX 160603C00073500 C 06/03/16 73.5 5.50 8.00
PSX 160603C00074000 C 06/03/16 74.0 5.00 7.50
PSX 160603C00074500 C 06/03/16 74.5 4.50 7.00
PSX 160603C00075000 C 06/03/16 75.0 4.60 5.80
PSX 160603C00075500 C 06/03/16 75.5 3.80 5.70
PSX 160603C00076000 C 06/03/16 76.0 3.20 4.40
PSX 160603C00076500 C 06/03/16 76.5 2.50 5.00
PSX 160603C00077000 C 06/03/16 77.0 2.15 4.50
PSX 160603C00077500 C 06/03/16 77.5 1.90 3.90
PSX 160603C00078000 C 06/03/16 78.0 1.95 2.70
PSX 160603C00078500 C 06/03/16 78.5 1.50 2.15
PSX 160603C00079000 C 06/03/16 79.0 1.50 1.70
PSX 160603C00079500 C 06/03/16 79.5 1.10 1.35
PSX 160603C00080000 C 06/03/16 80.0 0.80 0.95
PSX 160603C00080500 C 06/03/16 80.5 0.55 0.65
PSX 160603C00081000 C 06/03/16 81.0 0.35 0.45
PSX 160603C00081500 C 06/03/16 81.5 0.15 0.30
PSX 160603C00082000 C 06/03/16 82.0 0.05 0.20
PSX 160603C00082500 C 06/03/16 82.5 0.00 0.15
PSX 160603C00083000 C 06/03/16 83.0 0.00 0.15
PSX 160603C00083500 C 06/03/16 83.5 0.00 0.25
PSX 160603C00084000 C 06/03/16 84.0 0.00 0.20
PSX 160603C00084500 C 06/03/16 84.5 0.00 0.10
PSX 160603C00085000 C 06/03/16 85.0 0.00 0.20
PSX 160603C00085500 C 06/03/16 85.5 0.00 0.20
PSX 160603C00086000 C 06/03/16 86.0 0.00 0.20
PSX 160603C00086500 C 06/03/16 86.5 0.00 0.15
PSX 160603C00087000 C 06/03/16 87.0 0.00 0.15
PSX 160603C00087500 C 06/03/16 87.5 0.00 0.15
PSX 160603C00088000 C 06/03/16 88.0 0.00 0.15
PSX 160603C00088500 C 06/03/16 88.5 0.00 0.15
PSX 160603C00089000 C 06/03/16 89.0 0.00 0.15
PSX 160603C00089500 C 06/03/16 89.5 0.00 0.15
PSX 160603C00090000 C 06/03/16 90.0 0.00 0.15
PSX 160603C00090500 C 06/03/16 90.5 0.00 0.15
PSX 160603C00091000 C 06/03/16 91.0 0.00 0.15
PSX 160603C00091500 C 06/03/16 91.5 0.00 0.15
PSX 160603C00092000 C 06/03/16 92.0 0.00 0.15
PSX 160603C00092500 C 06/03/16 92.5 0.00 0.15
PSX 160603C00093000 C 06/03/16 93.0 0.00 0.15
PSX 160603C00093500 C 06/03/16 93.5 0.00 0.15
PSX 160603C00094000 C 06/03/16 94.0 0.00 0.15
PSX 160603C00095000 C 06/03/16 95.0 0.00 0.15
PSX 160603C00096000 C 06/03/16 96.0 0.00 0.15
PSX 160603C00100000 C 06/03/16 100.0 0.00 0.15
PSX 160603P00065000 P 06/03/16 65.0 0.00 0.15
PSX 160603P00068000 P 06/03/16 68.0 0.00 0.15
PSX 160603P00069000 P 06/03/16 69.0 0.00 0.15
PSX 160603P00070000 P 06/03/16 70.0 0.00 0.05
PSX 160603P00070500 P 06/03/16 70.5 0.00 0.15
PSX 160603P00071000 P 06/03/16 71.0 0.00 0.15
PSX 160603P00071500 P 06/03/16 71.5 0.00 0.15
PSX 160603P00072000 P 06/03/16 72.0 0.00 0.15
PSX 160603P00072500 P 06/03/16 72.5 0.00 0.15
PSX 160603P00073000 P 06/03/16 73.0 0.00 0.05
PSX 160603P00073500 P 06/03/16 73.5 0.00 0.05
PSX 160603P00074000 P 06/03/16 74.0 0.00 0.20
PSX 160603P00074500 P 06/03/16 74.5 0.00 0.20
PSX 160603P00075000 P 06/03/16 75.0 0.00 0.05
PSX 160603P00075500 P 06/03/16 75.5 0.00 0.20
PSX 160603P00076000 P 06/03/16 76.0 0.00 0.05
PSX 160603P00076500 P 06/03/16 76.5 0.00 0.20
PSX 160603P00077000 P 06/03/16 77.0 0.00 0.10
PSX 160603P00077500 P 06/03/16 77.5 0.00 0.25
PSX 160603P00078000 P 06/03/16 78.0 0.05 0.20
PSX 160603P00078500 P 06/03/16 78.5 0.10 0.20
PSX 160603P00079000 P 06/03/16 79.0 0.20 0.35
PSX 160603P00079500 P 06/03/16 79.5 0.30 0.50
PSX 160603P00080000 P 06/03/16 80.0 0.45 0.60
PSX 160603P00080500 P 06/03/16 80.5 0.65 0.90
PSX 160603P00081000 P 06/03/16 81.0 0.95 1.50
PSX 160603P00081500 P 06/03/16 81.5 1.10 2.10
PSX 160603P00082000 P 06/03/16 82.0 1.30 2.45
PSX 160603P00082500 P 06/03/16 82.5 1.50 2.85
PSX 160603P00083000 P 06/03/16 83.0 1.90 3.30
PSX 160603P00083500 P 06/03/16 83.5 2.00 4.00
PSX 160603P00084000 P 06/03/16 84.0 2.75 4.50
PSX 160603P00084500 P 06/03/16 84.5 2.50 5.50
PSX 160603P00085000 P 06/03/16 85.0 3.70 5.50
PSX 160603P00085500 P 06/03/16 85.5 3.90 5.70
PSX 160603P00086000 P 06/03/16 86.0 4.80 6.50
PSX 160603P00086500 P 06/03/16 86.5 5.30 7.30
PSX 160603P00087000 P 06/03/16 87.0 5.70 8.00
PSX 160603P00087500 P 06/03/16 87.5 6.20 8.50
PSX 160603P00088000 P 06/03/16 88.0 6.70 9.00
PSX 160603P00088500 P 06/03/16 88.5 6.20 9.50
PSX 160603P00089000 P 06/03/16 89.0 6.70 10.00
PSX 160603P00089500 P 06/03/16 89.5 7.20 10.50
PSX 160603P00090000 P 06/03/16 90.0 7.70 11.00
PSX 160603P00090500 P 06/03/16 90.5 8.20 11.50
PSX 160603P00091000 P 06/03/16 91.0 8.70 12.00
PSX 160603P00091500 P 06/03/16 91.5 9.20 12.50
PSX 160603P00092000 P 06/03/16 92.0 9.70 13.00
PSX 160603P00092500 P 06/03/16 92.5 10.20 13.50
PSX 160603P00093000 P 06/03/16 93.0 10.70 14.00
PSX 160603P00093500 P 06/03/16 93.5 11.10 14.50
PSX 160603P00094000 P 06/03/16 94.0 11.70 15.00
PSX 160603P00095000 P 06/03/16 95.0 12.70 16.00
PSX 160603P00096000 P 06/03/16 96.0 13.70 17.00
PSX 160603P00100000 P 06/03/16 100.0 17.70 21.00
PSX 160610C00065000 C 06/10/16 65.0 14.00 15.80
PSX 160610C00070000 C 06/10/16 70.0 8.80 10.90
PSX 160610C00071000 C 06/10/16 71.0 8.00 9.80
PSX 160610C00072000 C 06/10/16 72.0 7.30 8.80
PSX 160610C00072500 C 06/10/16 72.5 6.80 9.00
PSX 160610C00073000 C 06/10/16 73.0 6.30 8.50
PSX 160610C00073500 C 06/10/16 73.5 5.80 7.80
PSX 160610C00074000 C 06/10/16 74.0 5.30 7.30
PSX 160610C00074500 C 06/10/16 74.5 4.80 6.80
PSX 160610C00075000 C 06/10/16 75.0 4.30 6.30
PSX 160610C00075500 C 06/10/16 75.5 4.00 5.10
PSX 160610C00076000 C 06/10/16 76.0 3.80 4.60
PSX 160610C00076500 C 06/10/16 76.5 3.50 4.30
PSX 160610C00077000 C 06/10/16 77.0 2.85 3.70
PSX 160610C00077500 C 06/10/16 77.5 2.75 3.30
PSX 160610C00078000 C 06/10/16 78.0 2.25 2.90
PSX 160610C00078500 C 06/10/16 78.5 2.00 2.55
PSX 160610C00079000 C 06/10/16 79.0 1.80 2.20
PSX 160610C00079500 C 06/10/16 79.5 1.45 1.85
PSX 160610C00080000 C 06/10/16 80.0 1.20 1.40
PSX 160610C00080500 C 06/10/16 80.5 0.95 1.10
PSX 160610C00081000 C 06/10/16 81.0 0.70 0.85
PSX 160610C00081500 C 06/10/16 81.5 0.50 0.65
PSX 160610C00082000 C 06/10/16 82.0 0.35 0.50
PSX 160610C00082500 C 06/10/16 82.5 0.25 0.40
PSX 160610C00083000 C 06/10/16 83.0 0.10 0.35
PSX 160610C00083500 C 06/10/16 83.5 0.05 0.40
PSX 160610C00084000 C 06/10/16 84.0 0.05 0.25
PSX 160610C00084500 C 06/10/16 84.5 0.00 0.30
PSX 160610C00085000 C 06/10/16 85.0 0.00 0.25
PSX 160610C00085500 C 06/10/16 85.5 0.00 0.25
PSX 160610C00086000 C 06/10/16 86.0 0.00 0.20
PSX 160610C00086500 C 06/10/16 86.5 0.00 0.20
PSX 160610C00087000 C 06/10/16 87.0 0.00 0.20
PSX 160610C00087500 C 06/10/16 87.5 0.00 0.20
PSX 160610C00088000 C 06/10/16 88.0 0.00 0.20
PSX 160610C00088500 C 06/10/16 88.5 0.00 0.20
PSX 160610C00089000 C 06/10/16 89.0 0.00 0.20
PSX 160610C00089500 C 06/10/16 89.5 0.00 0.15
PSX 160610C00090000 C 06/10/16 90.0 0.00 0.15
PSX 160610C00090500 C 06/10/16 90.5 0.00 0.15
PSX 160610C00091000 C 06/10/16 91.0 0.00 0.15
PSX 160610C00091500 C 06/10/16 91.5 0.00 0.15
PSX 160610C00092000 C 06/10/16 92.0 0.00 0.15
PSX 160610C00092500 C 06/10/16 92.5 0.00 0.15
PSX 160610C00093000 C 06/10/16 93.0 0.00 0.15
PSX 160610C00093500 C 06/10/16 93.5 0.00 0.15
PSX 160610C00094000 C 06/10/16 94.0 0.00 0.15
PSX 160610C00094500 C 06/10/16 94.5 0.00 0.15
PSX 160610C00095000 C 06/10/16 95.0 0.00 0.15
PSX 160610C00095500 C 06/10/16 95.5 0.00 0.15
PSX 160610C00096000 C 06/10/16 96.0 0.00 0.15
PSX 160610C00096500 C 06/10/16 96.5 0.00 0.15
PSX 160610C00097000 C 06/10/16 97.0 0.00 0.15
PSX 160610P00065000 P 06/10/16 65.0 0.00 0.05
PSX 160610P00070000 P 06/10/16 70.0 0.00 0.20
PSX 160610P00071000 P 06/10/16 71.0 0.00 0.20
PSX 160610P00072000 P 06/10/16 72.0 0.00 0.35
PSX 160610P00072500 P 06/10/16 72.5 0.00 0.20
PSX 160610P00073000 P 06/10/16 73.0 0.00 0.20
PSX 160610P00073500 P 06/10/16 73.5 0.00 0.20
PSX 160610P00074000 P 06/10/16 74.0 0.00 0.10
PSX 160610P00074500 P 06/10/16 74.5 0.00 0.25
PSX 160610P00075000 P 06/10/16 75.0 0.05 0.25
PSX 160610P00075500 P 06/10/16 75.5 0.00 0.30
PSX 160610P00076000 P 06/10/16 76.0 0.00 0.30
PSX 160610P00076500 P 06/10/16 76.5 0.05 0.35
PSX 160610P00077000 P 06/10/16 77.0 0.15 0.35
PSX 160610P00077500 P 06/10/16 77.5 0.20 0.45
PSX 160610P00078000 P 06/10/16 78.0 0.30 0.45
PSX 160610P00078500 P 06/10/16 78.5 0.40 0.60
PSX 160610P00079000 P 06/10/16 79.0 0.50 0.70
PSX 160610P00079500 P 06/10/16 79.5 0.65 0.85
PSX 160610P00080000 P 06/10/16 80.0 0.85 1.05
PSX 160610P00080500 P 06/10/16 80.5 1.10 1.30
PSX 160610P00081000 P 06/10/16 81.0 1.35 1.65
PSX 160610P00081500 P 06/10/16 81.5 1.65 1.95
PSX 160610P00082000 P 06/10/16 82.0 1.95 2.60
PSX 160610P00082500 P 06/10/16 82.5 2.15 3.10
PSX 160610P00083000 P 06/10/16 83.0 2.00 3.50
PSX 160610P00083500 P 06/10/16 83.5 2.50 4.00
PSX 160610P00084000 P 06/10/16 84.0 3.00 4.50
PSX 160610P00084500 P 06/10/16 84.5 3.00 5.00
PSX 160610P00085000 P 06/10/16 85.0 3.80 5.50
PSX 160610P00085500 P 06/10/16 85.5 4.00 6.10
PSX 160610P00086000 P 06/10/16 86.0 4.70 6.70
PSX 160610P00086500 P 06/10/16 86.5 4.50 7.30
PSX 160610P00087000 P 06/10/16 87.0 5.00 7.30
PSX 160610P00087500 P 06/10/16 87.5 6.20 7.90
PSX 160610P00088000 P 06/10/16 88.0 6.70 8.60
PSX 160610P00088500 P 06/10/16 88.5 6.50 9.60
PSX 160610P00089000 P 06/10/16 89.0 6.90 10.00
PSX 160610P00089500 P 06/10/16 89.5 7.30 10.50
PSX 160610P00090000 P 06/10/16 90.0 7.80 11.00
PSX 160610P00090500 P 06/10/16 90.5 8.30 11.50
PSX 160610P00091000 P 06/10/16 91.0 8.80 12.00
PSX 160610P00091500 P 06/10/16 91.5 9.30 12.50
PSX 160610P00092000 P 06/10/16 92.0 9.80 13.00
PSX 160610P00092500 P 06/10/16 92.5 10.30 13.50
PSX 160610P00093000 P 06/10/16 93.0 10.80 14.00
PSX 160610P00093500 P 06/10/16 93.5 11.30 14.50
PSX 160610P00094000 P 06/10/16 94.0 11.80 15.00
PSX 160610P00094500 P 06/10/16 94.5 12.30 15.60
PSX 160610P00095000 P 06/10/16 95.0 12.80 16.00
PSX 160610P00095500 P 06/10/16 95.5 13.30 16.50
PSX 160610P00096000 P 06/10/16 96.0 13.80 17.00
PSX 160610P00096500 P 06/10/16 96.5 14.30 17.50
PSX 160610P00097000 P 06/10/16 97.0 14.80 18.00
PSX 160617C00045000 C 06/17/16 45.0 34.70 36.20
PSX 160617C00050000 C 06/17/16 50.0 29.50 31.20
PSX 160617C00055000 C 06/17/16 55.0 24.50 26.20
PSX 160617C00060000 C 06/17/16 60.0 19.50 21.20
PSX 160617C00065000 C 06/17/16 65.0 14.70 16.20
PSX 160617C00067500 C 06/17/16 67.5 12.10 13.70
PSX 160617C00068000 C 06/17/16 68.0 11.60 13.20
PSX 160617C00068500 C 06/17/16 68.5 11.10 12.70
PSX 160617C00069000 C 06/17/16 69.0 10.60 12.20
PSX 160617C00069500 C 06/17/16 69.5 10.10 11.70
PSX 160617C00070000 C 06/17/16 70.0 9.70 10.90
PSX 160617C00070500 C 06/17/16 70.5 9.20 10.80
PSX 160617C00071000 C 06/17/16 71.0 8.70 10.30
PSX 160617C00071500 C 06/17/16 71.5 8.30 9.40
PSX 160617C00072000 C 06/17/16 72.0 7.80 8.90
PSX 160617C00072500 C 06/17/16 72.5 7.20 8.80
PSX 160617C00073000 C 06/17/16 73.0 6.70 8.30
PSX 160617C00073500 C 06/17/16 73.5 6.30 7.50
PSX 160617C00074000 C 06/17/16 74.0 5.80 7.00
PSX 160617C00074500 C 06/17/16 74.5 5.50 6.50
PSX 160617C00075000 C 06/17/16 75.0 5.00 5.90
PSX 160617C00075500 C 06/17/16 75.5 4.60 5.40
PSX 160617C00076000 C 06/17/16 76.0 4.10 4.90
PSX 160617C00076500 C 06/17/16 76.5 3.70 4.40
PSX 160617C00077000 C 06/17/16 77.0 3.30 4.10
PSX 160617C00077500 C 06/17/16 77.5 3.00 3.60
PSX 160617C00078000 C 06/17/16 78.0 2.90 3.10
PSX 160617C00078500 C 06/17/16 78.5 2.50 2.75
PSX 160617C00079000 C 06/17/16 79.0 2.15 2.35
PSX 160617C00079500 C 06/17/16 79.5 1.85 2.05
PSX 160617C00080000 C 06/17/16 80.0 1.55 1.70
PSX 160617C00080500 C 06/17/16 80.5 1.30 1.45
PSX 160617C00081000 C 06/17/16 81.0 1.05 1.20
PSX 160617C00081500 C 06/17/16 81.5 0.85 0.95
PSX 160617C00082000 C 06/17/16 82.0 0.65 0.80
PSX 160617C00082500 C 06/17/16 82.5 0.50 0.60
PSX 160617C00083000 C 06/17/16 83.0 0.40 0.50
PSX 160617C00083500 C 06/17/16 83.5 0.25 0.40
PSX 160617C00084000 C 06/17/16 84.0 0.25 0.30
PSX 160617C00084500 C 06/17/16 84.5 0.10 0.40
PSX 160617C00085000 C 06/17/16 85.0 0.10 0.20
PSX 160617C00085500 C 06/17/16 85.5 0.05 0.35
PSX 160617C00086000 C 06/17/16 86.0 0.00 0.30
PSX 160617C00086500 C 06/17/16 86.5 0.00 0.25
PSX 160617C00087000 C 06/17/16 87.0 0.00 0.25
PSX 160617C00087500 C 06/17/16 87.5 0.00 0.20
PSX 160617C00088000 C 06/17/16 88.0 0.00 0.20
PSX 160617C00088500 C 06/17/16 88.5 0.00 0.20
PSX 160617C00089000 C 06/17/16 89.0 0.00 0.20
PSX 160617C00089500 C 06/17/16 89.5 0.00 0.20
PSX 160617C00090000 C 06/17/16 90.0 0.00 0.20
PSX 160617C00090500 C 06/17/16 90.5 0.00 0.20
PSX 160617C00091000 C 06/17/16 91.0 0.00 0.15
PSX 160617C00091500 C 06/17/16 91.5 0.00 0.15
PSX 160617C00092000 C 06/17/16 92.0 0.00 0.15
PSX 160617C00092500 C 06/17/16 92.5 0.00 0.15
PSX 160617C00093000 C 06/17/16 93.0 0.00 0.15
PSX 160617C00093500 C 06/17/16 93.5 0.00 0.15
PSX 160617C00094000 C 06/17/16 94.0 0.00 0.15
PSX 160617C00095000 C 06/17/16 95.0 0.00 0.15
PSX 160617C00096000 C 06/17/16 96.0 0.00 0.15
PSX 160617C00098000 C 06/17/16 98.0 0.00 0.15
PSX 160617C00099000 C 06/17/16 99.0 0.00 0.15
PSX 160617C00100000 C 06/17/16 100.0 0.00 0.15
PSX 160617C00105000 C 06/17/16 105.0 0.00 0.15
PSX 160617C00110000 C 06/17/16 110.0 0.00 0.15
PSX 160617C00115000 C 06/17/16 115.0 0.00 0.15
PSX 160617C00120000 C 06/17/16 120.0 0.00 0.15
PSX 160617C00125000 C 06/17/16 125.0 0.00 0.15
PSX 160617C00130000 C 06/17/16 130.0 0.00 0.15
PSX 160617P00045000 P 06/17/16 45.0 0.00 0.15
PSX 160617P00050000 P 06/17/16 50.0 0.00 0.15
PSX 160617P00055000 P 06/17/16 55.0 0.00 0.15
PSX 160617P00060000 P 06/17/16 60.0 0.00 0.15
PSX 160617P00065000 P 06/17/16 65.0 0.00 0.05
PSX 160617P00067500 P 06/17/16 67.5 0.00 0.20
PSX 160617P00068000 P 06/17/16 68.0 0.00 0.20
PSX 160617P00068500 P 06/17/16 68.5 0.00 0.20
PSX 160617P00069000 P 06/17/16 69.0 0.00 0.20
PSX 160617P00069500 P 06/17/16 69.5 0.00 0.20
PSX 160617P00070000 P 06/17/16 70.0 0.00 0.10
PSX 160617P00070500 P 06/17/16 70.5 0.00 0.20
PSX 160617P00071000 P 06/17/16 71.0 0.00 0.20
PSX 160617P00071500 P 06/17/16 71.5 0.00 0.25
PSX 160617P00072000 P 06/17/16 72.0 0.00 0.25
PSX 160617P00072500 P 06/17/16 72.5 0.05 0.15
PSX 160617P00073000 P 06/17/16 73.0 0.05 0.15
PSX 160617P00073500 P 06/17/16 73.5 0.05 0.15
PSX 160617P00074000 P 06/17/16 74.0 0.05 0.30
PSX 160617P00074500 P 06/17/16 74.5 0.05 0.35
PSX 160617P00075000 P 06/17/16 75.0 0.20 0.25
PSX 160617P00075500 P 06/17/16 75.5 0.15 0.35
PSX 160617P00076000 P 06/17/16 76.0 0.25 0.40
PSX 160617P00076500 P 06/17/16 76.5 0.30 0.50
PSX 160617P00077000 P 06/17/16 77.0 0.40 0.50
PSX 160617P00077500 P 06/17/16 77.5 0.45 0.65
PSX 160617P00078000 P 06/17/16 78.0 0.55 0.70
PSX 160617P00078500 P 06/17/16 78.5 0.70 0.90
PSX 160617P00079000 P 06/17/16 79.0 0.85 1.00
PSX 160617P00079500 P 06/17/16 79.5 1.00 1.20
PSX 160617P00080000 P 06/17/16 80.0 1.20 1.35
PSX 160617P00080500 P 06/17/16 80.5 1.45 1.70
PSX 160617P00081000 P 06/17/16 81.0 1.70 2.05
PSX 160617P00081500 P 06/17/16 81.5 1.95 2.35
PSX 160617P00082000 P 06/17/16 82.0 2.25 2.80
PSX 160617P00082500 P 06/17/16 82.5 2.60 3.20
PSX 160617P00083000 P 06/17/16 83.0 2.70 3.60
PSX 160617P00083500 P 06/17/16 83.5 2.85 4.10
PSX 160617P00084000 P 06/17/16 84.0 3.20 4.40
PSX 160617P00084500 P 06/17/16 84.5 3.60 5.00
PSX 160617P00085000 P 06/17/16 85.0 4.00 5.40
PSX 160617P00085500 P 06/17/16 85.5 4.50 5.90
PSX 160617P00086000 P 06/17/16 86.0 4.90 6.30
PSX 160617P00086500 P 06/17/16 86.5 5.30 6.80
PSX 160617P00087000 P 06/17/16 87.0 5.80 7.30
PSX 160617P00087500 P 06/17/16 87.5 6.30 7.80
PSX 160617P00088000 P 06/17/16 88.0 6.80 8.30
PSX 160617P00088500 P 06/17/16 88.5 7.30 8.80
PSX 160617P00089000 P 06/17/16 89.0 7.80 9.30
PSX 160617P00089500 P 06/17/16 89.5 8.30 9.70
PSX 160617P00090000 P 06/17/16 90.0 8.80 10.30
PSX 160617P00090500 P 06/17/16 90.5 9.30 10.70
PSX 160617P00091000 P 06/17/16 91.0 9.80 11.50
PSX 160617P00091500 P 06/17/16 91.5 10.20 11.90
PSX 160617P00092000 P 06/17/16 92.0 10.70 12.30
PSX 160617P00092500 P 06/17/16 92.5 11.20 12.80
PSX 160617P00093000 P 06/17/16 93.0 11.70 13.30
PSX 160617P00093500 P 06/17/16 93.5 12.20 13.80
PSX 160617P00094000 P 06/17/16 94.0 12.70 14.30
PSX 160617P00095000 P 06/17/16 95.0 13.70 15.60
PSX 160617P00096000 P 06/17/16 96.0 14.70 16.50
PSX 160617P00098000 P 06/17/16 98.0 16.70 18.50
PSX 160617P00099000 P 06/17/16 99.0 17.70 19.50
PSX 160617P00100000 P 06/17/16 100.0 18.70 20.30
PSX 160617P00105000 P 06/17/16 105.0 23.70 25.60
PSX 160617P00110000 P 06/17/16 110.0 28.70 30.30
PSX 160617P00115000 P 06/17/16 115.0 33.70 35.50
PSX 160617P00120000 P 06/17/16 120.0 38.70 40.50
PSX 160617P00125000 P 06/17/16 125.0 43.70 45.50
PSX 160617P00130000 P 06/17/16 130.0 48.70 50.50
PSX 160624C00065000 C 06/24/16 65.0 14.60 16.10
PSX 160624C00070000 C 06/24/16 70.0 9.40 11.60
PSX 160624C00071000 C 06/24/16 71.0 8.90 10.10
PSX 160624C00071500 C 06/24/16 71.5 7.90 9.60
PSX 160624C00072000 C 06/24/16 72.0 7.40 9.00
PSX 160624C00072500 C 06/24/16 72.5 7.40 8.50
PSX 160624C00073000 C 06/24/16 73.0 6.80 8.00
PSX 160624C00073500 C 06/24/16 73.5 6.30 7.60
PSX 160624C00074000 C 06/24/16 74.0 5.90 7.00
PSX 160624C00074500 C 06/24/16 74.5 5.50 6.60
PSX 160624C00075000 C 06/24/16 75.0 5.10 6.00
PSX 160624C00075500 C 06/24/16 75.5 4.60 5.60
PSX 160624C00076000 C 06/24/16 76.0 4.20 5.10
PSX 160624C00076500 C 06/24/16 76.5 3.70 4.60
PSX 160624C00077000 C 06/24/16 77.0 3.60 4.30
PSX 160624C00077500 C 06/24/16 77.5 3.50 3.80
PSX 160624C00078000 C 06/24/16 78.0 3.00 3.40
PSX 160624C00078500 C 06/24/16 78.5 2.75 3.10
PSX 160624C00079000 C 06/24/16 79.0 2.40 2.80
PSX 160624C00079500 C 06/24/16 79.5 2.15 2.45
PSX 160624C00080000 C 06/24/16 80.0 1.85 2.05
PSX 160624C00080500 C 06/24/16 80.5 1.55 1.70
PSX 160624C00081000 C 06/24/16 81.0 1.35 1.45
PSX 160624C00081500 C 06/24/16 81.5 1.10 1.25
PSX 160624C00082000 C 06/24/16 82.0 0.90 1.00
PSX 160624C00082500 C 06/24/16 82.5 0.75 0.90
PSX 160624C00083000 C 06/24/16 83.0 0.55 0.75
PSX 160624C00083500 C 06/24/16 83.5 0.45 0.80
PSX 160624C00084000 C 06/24/16 84.0 0.35 0.50
PSX 160624C00084500 C 06/24/16 84.5 0.25 0.65
PSX 160624C00085000 C 06/24/16 85.0 0.20 0.35
PSX 160624C00085500 C 06/24/16 85.5 0.10 0.50
PSX 160624C00086000 C 06/24/16 86.0 0.10 0.45
PSX 160624C00087000 C 06/24/16 87.0 0.00 0.35
PSX 160624C00088000 C 06/24/16 88.0 0.00 0.25
PSX 160624C00089000 C 06/24/16 89.0 0.00 0.20
PSX 160624C00090000 C 06/24/16 90.0 0.00 0.20
PSX 160624P00065000 P 06/24/16 65.0 0.00 0.20
PSX 160624P00070000 P 06/24/16 70.0 0.00 0.25
PSX 160624P00071000 P 06/24/16 71.0 0.00 0.30
PSX 160624P00071500 P 06/24/16 71.5 0.00 0.30
PSX 160624P00072000 P 06/24/16 72.0 0.00 0.30
PSX 160624P00072500 P 06/24/16 72.5 0.00 0.35
PSX 160624P00073000 P 06/24/16 73.0 0.05 0.35
PSX 160624P00073500 P 06/24/16 73.5 0.00 0.40
PSX 160624P00074000 P 06/24/16 74.0 0.10 0.45
PSX 160624P00074500 P 06/24/16 74.5 0.00 0.50
PSX 160624P00075000 P 06/24/16 75.0 0.15 0.50
PSX 160624P00075500 P 06/24/16 75.5 0.00 0.60
PSX 160624P00076000 P 06/24/16 76.0 0.40 0.60
PSX 160624P00076500 P 06/24/16 76.5 0.45 0.65
PSX 160624P00077000 P 06/24/16 77.0 0.60 0.70
PSX 160624P00077500 P 06/24/16 77.5 0.70 0.80
PSX 160624P00078000 P 06/24/16 78.0 0.80 1.00
PSX 160624P00078500 P 06/24/16 78.5 0.95 1.10
PSX 160624P00079000 P 06/24/16 79.0 1.10 1.30
PSX 160624P00079500 P 06/24/16 79.5 1.25 1.45
PSX 160624P00080000 P 06/24/16 80.0 1.50 1.65
PSX 160624P00080500 P 06/24/16 80.5 1.70 2.00
PSX 160624P00081000 P 06/24/16 81.0 1.95 2.30
PSX 160624P00081500 P 06/24/16 81.5 2.20 2.65
PSX 160624P00082000 P 06/24/16 82.0 2.45 2.95
PSX 160624P00082500 P 06/24/16 82.5 2.80 3.30
PSX 160624P00083000 P 06/24/16 83.0 3.20 3.80
PSX 160624P00083500 P 06/24/16 83.5 3.20 4.20
PSX 160624P00084000 P 06/24/16 84.0 3.40 4.70
PSX 160624P00084500 P 06/24/16 84.5 3.70 5.20
PSX 160624P00085000 P 06/24/16 85.0 4.10 5.50
PSX 160624P00085500 P 06/24/16 85.5 4.50 6.10
PSX 160624P00086000 P 06/24/16 86.0 5.00 6.40
PSX 160624P00087000 P 06/24/16 87.0 5.30 7.50
PSX 160624P00088000 P 06/24/16 88.0 6.60 9.00
PSX 160624P00089000 P 06/24/16 89.0 6.90 9.50
PSX 160624P00090000 P 06/24/16 90.0 8.00 11.00
PSX 160701C00065000 C 07/01/16 65.0 14.70 16.60
PSX 160701C00070000 C 07/01/16 70.0 9.90 11.70
PSX 160701C00071000 C 07/01/16 71.0 8.80 10.50
PSX 160701C00072000 C 07/01/16 72.0 8.00 9.60
PSX 160701C00072500 C 07/01/16 72.5 7.50 9.20
PSX 160701C00073000 C 07/01/16 73.0 7.00 8.60
PSX 160701C00073500 C 07/01/16 73.5 6.50 8.10
PSX 160701C00074000 C 07/01/16 74.0 6.00 7.60
PSX 160701C00074500 C 07/01/16 74.5 5.60 7.20
PSX 160701C00075000 C 07/01/16 75.0 5.20 6.40
PSX 160701C00075500 C 07/01/16 75.5 4.70 5.90
PSX 160701C00076000 C 07/01/16 76.0 4.30 5.80
PSX 160701C00076500 C 07/01/16 76.5 3.90 5.40
PSX 160701C00077000 C 07/01/16 77.0 3.90 4.40
PSX 160701C00077500 C 07/01/16 77.5 3.70 4.10
PSX 160701C00078000 C 07/01/16 78.0 3.30 3.90
PSX 160701C00078500 C 07/01/16 78.5 3.00 3.40
PSX 160701C00079000 C 07/01/16 79.0 2.70 3.10
PSX 160701C00079500 C 07/01/16 79.5 2.40 2.75
PSX 160701C00080000 C 07/01/16 80.0 2.05 2.35
PSX 160701C00080500 C 07/01/16 80.5 1.80 2.10
PSX 160701C00081000 C 07/01/16 81.0 1.55 1.85
PSX 160701C00081500 C 07/01/16 81.5 1.30 1.65
PSX 160701C00082000 C 07/01/16 82.0 1.15 1.45
PSX 160701C00082500 C 07/01/16 82.5 0.95 1.15
PSX 160701C00083000 C 07/01/16 83.0 0.80 1.10
PSX 160701C00083500 C 07/01/16 83.5 0.60 1.10
PSX 160701C00084000 C 07/01/16 84.0 0.50 0.95
PSX 160701C00084500 C 07/01/16 84.5 0.40 0.90
PSX 160701C00085000 C 07/01/16 85.0 0.35 0.65
PSX 160701C00085500 C 07/01/16 85.5 0.25 0.65
PSX 160701C00086000 C 07/01/16 86.0 0.15 0.55
PSX 160701C00086500 C 07/01/16 86.5 0.15 0.60
PSX 160701C00087000 C 07/01/16 87.0 0.10 0.45
PSX 160701C00088000 C 07/01/16 88.0 0.05 0.35
PSX 160701C00089000 C 07/01/16 89.0 0.00 0.30
PSX 160701C00090000 C 07/01/16 90.0 0.00 0.25
PSX 160701P00065000 P 07/01/16 65.0 0.00 0.20
PSX 160701P00070000 P 07/01/16 70.0 0.00 0.30
PSX 160701P00071000 P 07/01/16 71.0 0.10 0.25
PSX 160701P00072000 P 07/01/16 72.0 0.00 0.40
PSX 160701P00072500 P 07/01/16 72.5 0.10 0.45
PSX 160701P00073000 P 07/01/16 73.0 0.15 0.50
PSX 160701P00073500 P 07/01/16 73.5 0.00 0.50
PSX 160701P00074000 P 07/01/16 74.0 0.00 0.55
PSX 160701P00074500 P 07/01/16 74.5 0.30 0.60
PSX 160701P00075000 P 07/01/16 75.0 0.45 0.65
PSX 160701P00075500 P 07/01/16 75.5 0.55 0.75
PSX 160701P00076000 P 07/01/16 76.0 0.60 0.85
PSX 160701P00076500 P 07/01/16 76.5 0.65 0.85
PSX 160701P00077000 P 07/01/16 77.0 0.80 0.95
PSX 160701P00077500 P 07/01/16 77.5 0.90 1.20
PSX 160701P00078000 P 07/01/16 78.0 1.05 1.35
PSX 160701P00078500 P 07/01/16 78.5 1.20 1.55
PSX 160701P00079000 P 07/01/16 79.0 1.35 1.75
PSX 160701P00079500 P 07/01/16 79.5 1.55 1.90
PSX 160701P00080000 P 07/01/16 80.0 1.75 2.20
PSX 160701P00080500 P 07/01/16 80.5 1.95 2.40
PSX 160701P00081000 P 07/01/16 81.0 2.20 2.70
PSX 160701P00081500 P 07/01/16 81.5 2.50 2.95
PSX 160701P00082000 P 07/01/16 82.0 2.70 3.20
PSX 160701P00082500 P 07/01/16 82.5 3.00 3.50
PSX 160701P00083000 P 07/01/16 83.0 3.30 4.00
PSX 160701P00083500 P 07/01/16 83.5 3.50 4.50
PSX 160701P00084000 P 07/01/16 84.0 3.60 5.20
PSX 160701P00084500 P 07/01/16 84.5 4.00 5.40
PSX 160701P00085000 P 07/01/16 85.0 4.20 5.60
PSX 160701P00085500 P 07/01/16 85.5 4.70 6.50
PSX 160701P00086000 P 07/01/16 86.0 5.10 6.80
PSX 160701P00086500 P 07/01/16 86.5 4.70 7.00
PSX 160701P00087000 P 07/01/16 87.0 5.20 7.60
PSX 160701P00088000 P 07/01/16 88.0 6.80 9.30
PSX 160701P00089000 P 07/01/16 89.0 7.60 9.50
PSX 160701P00090000 P 07/01/16 90.0 8.40 10.70
PSX 160708C00071000 C 07/08/16 71.0 8.90 10.70
PSX 160708C00072000 C 07/08/16 72.0 7.90 9.70
PSX 160708C00072500 C 07/08/16 72.5 7.50 9.20
PSX 160708C00073000 C 07/08/16 73.0 6.90 8.60
PSX 160708C00073500 C 07/08/16 73.5 6.20 8.20
PSX 160708C00074000 C 07/08/16 74.0 6.30 7.80
PSX 160708C00074500 C 07/08/16 74.5 5.90 7.30
PSX 160708C00075000 C 07/08/16 75.0 5.40 6.90
PSX 160708C00075500 C 07/08/16 75.5 4.90 6.50
PSX 160708C00076000 C 07/08/16 76.0 4.40 6.10
PSX 160708C00076500 C 07/08/16 76.5 3.90 5.60
PSX 160708C00077000 C 07/08/16 77.0 4.10 4.70
PSX 160708C00077500 C 07/08/16 77.5 3.90 4.20
PSX 160708C00078000 C 07/08/16 78.0 3.40 3.90
PSX 160708C00078500 C 07/08/16 78.5 3.20 3.50
PSX 160708C00079000 C 07/08/16 79.0 2.90 3.20
PSX 160708C00079500 C 07/08/16 79.5 2.55 2.95
PSX 160708C00080000 C 07/08/16 80.0 2.25 2.55
PSX 160708C00080500 C 07/08/16 80.5 2.00 2.30
PSX 160708C00081000 C 07/08/16 81.0 1.80 1.95
PSX 160708C00081500 C 07/08/16 81.5 1.50 1.85
PSX 160708C00082000 C 07/08/16 82.0 1.35 1.50
PSX 160708C00082500 C 07/08/16 82.5 1.10 1.45
PSX 160708C00083000 C 07/08/16 83.0 0.95 1.30
PSX 160708C00083500 C 07/08/16 83.5 0.80 1.00
PSX 160708C00084000 C 07/08/16 84.0 0.65 1.00
PSX 160708C00084500 C 07/08/16 84.5 0.55 0.90
PSX 160708C00085000 C 07/08/16 85.0 0.40 0.70
PSX 160708C00085500 C 07/08/16 85.5 0.35 0.80
PSX 160708C00086000 C 07/08/16 86.0 0.25 0.70
PSX 160708C00086500 C 07/08/16 86.5 0.20 0.60
PSX 160708C00087000 C 07/08/16 87.0 0.15 0.50
PSX 160708C00087500 C 07/08/16 87.5 0.10 0.45
PSX 160708C00088000 C 07/08/16 88.0 0.10 0.40
PSX 160708C00089000 C 07/08/16 89.0 0.05 0.35
PSX 160708C00090000 C 07/08/16 90.0 0.00 0.30
PSX 160708P00071000 P 07/08/16 71.0 0.00 0.45
PSX 160708P00072000 P 07/08/16 72.0 0.05 0.50
PSX 160708P00072500 P 07/08/16 72.5 0.15 0.55
PSX 160708P00073000 P 07/08/16 73.0 0.20 0.55
PSX 160708P00073500 P 07/08/16 73.5 0.35 0.55
PSX 160708P00074000 P 07/08/16 74.0 0.30 0.65
PSX 160708P00074500 P 07/08/16 74.5 0.35 0.75
PSX 160708P00075000 P 07/08/16 75.0 0.55 0.80
PSX 160708P00075500 P 07/08/16 75.5 0.60 0.90
PSX 160708P00076000 P 07/08/16 76.0 0.70 1.00
PSX 160708P00076500 P 07/08/16 76.5 0.80 1.10
PSX 160708P00077000 P 07/08/16 77.0 0.90 1.35
PSX 160708P00077500 P 07/08/16 77.5 1.00 1.40
PSX 160708P00078000 P 07/08/16 78.0 1.15 1.55
PSX 160708P00078500 P 07/08/16 78.5 1.30 1.80
PSX 160708P00079000 P 07/08/16 79.0 1.55 1.70
PSX 160708P00079500 P 07/08/16 79.5 1.70 2.10
PSX 160708P00080000 P 07/08/16 80.0 1.90 2.35
PSX 160708P00080500 P 07/08/16 80.5 2.10 2.60
PSX 160708P00081000 P 07/08/16 81.0 2.35 2.85
PSX 160708P00081500 P 07/08/16 81.5 2.60 3.20
PSX 160708P00082000 P 07/08/16 82.0 2.90 3.40
PSX 160708P00082500 P 07/08/16 82.5 3.20 3.80
PSX 160708P00083000 P 07/08/16 83.0 3.50 4.00
PSX 160708P00083500 P 07/08/16 83.5 3.70 4.50
PSX 160708P00084000 P 07/08/16 84.0 3.40 5.10
PSX 160708P00084500 P 07/08/16 84.5 4.10 5.40
PSX 160708P00085000 P 07/08/16 85.0 4.40 5.90
PSX 160708P00085500 P 07/08/16 85.5 4.80 6.30
PSX 160708P00086000 P 07/08/16 86.0 5.10 6.80
PSX 160708P00086500 P 07/08/16 86.5 5.70 7.10
PSX 160708P00087000 P 07/08/16 87.0 5.40 7.60
PSX 160708P00087500 P 07/08/16 87.5 6.50 8.10
PSX 160708P00088000 P 07/08/16 88.0 6.10 8.50
PSX 160708P00089000 P 07/08/16 89.0 7.50 9.40
PSX 160708P00090000 P 07/08/16 90.0 8.70 10.50
PSX 160715C00040000 C 07/15/16 40.0 39.70 41.30
PSX 160715C00042500 C 07/15/16 42.5 37.20 38.80
PSX 160715C00045000 C 07/15/16 45.0 34.50 36.30
PSX 160715C00050000 C 07/15/16 50.0 29.50 31.30
PSX 160715C00055000 C 07/15/16 55.0 24.30 26.30
PSX 160715C00060000 C 07/15/16 60.0 19.70 21.50
PSX 160715C00065000 C 07/15/16 65.0 14.70 16.50
PSX 160715C00070000 C 07/15/16 70.0 10.00 11.70
PSX 160715C00072500 C 07/15/16 72.5 7.60 9.20
PSX 160715C00075000 C 07/15/16 75.0 5.70 7.00
PSX 160715C00077500 C 07/15/16 77.5 4.10 4.40
PSX 160715C00080000 C 07/15/16 80.0 2.55 2.75
PSX 160715C00082500 C 07/15/16 82.5 1.40 1.55
PSX 160715C00085000 C 07/15/16 85.0 0.60 0.80
PSX 160715C00087500 C 07/15/16 87.5 0.25 0.40
PSX 160715C00090000 C 07/15/16 90.0 0.10 0.20
PSX 160715C00095000 C 07/15/16 95.0 0.00 0.10
PSX 160715C00100000 C 07/15/16 100.0 0.00 0.10
PSX 160715C00105000 C 07/15/16 105.0 0.00 0.05
PSX 160715C00110000 C 07/15/16 110.0 0.00 0.05
PSX 160715C00115000 C 07/15/16 115.0 0.00 0.05
PSX 160715P00040000 P 07/15/16 40.0 0.00 0.10
PSX 160715P00042500 P 07/15/16 42.5 0.00 0.10
PSX 160715P00045000 P 07/15/16 45.0 0.00 0.10
PSX 160715P00050000 P 07/15/16 50.0 0.00 0.15
PSX 160715P00055000 P 07/15/16 55.0 0.00 0.10
PSX 160715P00060000 P 07/15/16 60.0 0.00 0.20
PSX 160715P00065000 P 07/15/16 65.0 0.00 0.20
PSX 160715P00070000 P 07/15/16 70.0 0.20 0.30
PSX 160715P00072500 P 07/15/16 72.5 0.40 0.55
PSX 160715P00075000 P 07/15/16 75.0 0.75 0.85
PSX 160715P00077500 P 07/15/16 77.5 1.30 1.45
PSX 160715P00080000 P 07/15/16 80.0 2.15 2.35
PSX 160715P00082500 P 07/15/16 82.5 3.40 4.00
PSX 160715P00085000 P 07/15/16 85.0 5.20 5.80
PSX 160715P00087500 P 07/15/16 87.5 6.70 8.10
PSX 160715P00090000 P 07/15/16 90.0 8.90 10.50
PSX 160715P00095000 P 07/15/16 95.0 13.70 15.50
PSX 160715P00100000 P 07/15/16 100.0 18.70 20.30
PSX 160715P00105000 P 07/15/16 105.0 23.70 25.50
PSX 160715P00110000 P 07/15/16 110.0 28.70 30.50
PSX 160715P00115000 P 07/15/16 115.0 33.70 35.30
PSX 160819C00037500 C 08/19/16 37.5 41.50 44.80
PSX 160819C00040000 C 08/19/16 40.0 39.10 42.40
PSX 160819C00042500 C 08/19/16 42.5 36.60 39.70
PSX 160819C00045000 C 08/19/16 45.0 34.10 37.40
PSX 160819C00047500 C 08/19/16 47.5 31.70 34.70
PSX 160819C00050000 C 08/19/16 50.0 29.50 31.80
PSX 160819C00055000 C 08/19/16 55.0 24.60 26.80
PSX 160819C00060000 C 08/19/16 60.0 19.20 22.10
PSX 160819C00065000 C 08/19/16 65.0 14.80 16.90
PSX 160819C00067500 C 08/19/16 67.5 12.50 14.50
PSX 160819C00070000 C 08/19/16 70.0 10.40 12.20
PSX 160819C00072500 C 08/19/16 72.5 8.10 9.80
PSX 160819C00075000 C 08/19/16 75.0 6.50 7.10
PSX 160819C00077500 C 08/19/16 77.5 4.70 5.20
PSX 160819C00080000 C 08/19/16 80.0 3.50 3.70
PSX 160819C00082500 C 08/19/16 82.5 2.25 2.50
PSX 160819C00085000 C 08/19/16 85.0 1.40 1.50
PSX 160819C00087500 C 08/19/16 87.5 0.80 0.95
PSX 160819C00090000 C 08/19/16 90.0 0.40 0.55
PSX 160819C00092500 C 08/19/16 92.5 0.20 0.30
PSX 160819C00095000 C 08/19/16 95.0 0.10 0.25
PSX 160819C00097500 C 08/19/16 97.5 0.00 0.20
PSX 160819C00100000 C 08/19/16 100.0 0.00 0.10
PSX 160819C00105000 C 08/19/16 105.0 0.00 0.10
PSX 160819C00110000 C 08/19/16 110.0 0.00 0.10
PSX 160819C00115000 C 08/19/16 115.0 0.00 0.10
PSX 160819C00120000 C 08/19/16 120.0 0.00 0.10
PSX 160819P00037500 P 08/19/16 37.5 0.00 0.15
PSX 160819P00040000 P 08/19/16 40.0 0.00 0.20
PSX 160819P00042500 P 08/19/16 42.5 0.00 0.20
PSX 160819P00045000 P 08/19/16 45.0 0.00 0.15
PSX 160819P00047500 P 08/19/16 47.5 0.00 0.15
PSX 160819P00050000 P 08/19/16 50.0 0.00 0.20
PSX 160819P00055000 P 08/19/16 55.0 0.00 0.30
PSX 160819P00060000 P 08/19/16 60.0 0.10 0.35
PSX 160819P00065000 P 08/19/16 65.0 0.25 0.60
PSX 160819P00067500 P 08/19/16 67.5 0.50 0.60
PSX 160819P00070000 P 08/19/16 70.0 0.75 0.90
PSX 160819P00072500 P 08/19/16 72.5 1.15 1.35
PSX 160819P00075000 P 08/19/16 75.0 1.70 1.85
PSX 160819P00077500 P 08/19/16 77.5 2.45 2.70
PSX 160819P00080000 P 08/19/16 80.0 3.40 3.90
PSX 160819P00082500 P 08/19/16 82.5 4.80 5.30
PSX 160819P00085000 P 08/19/16 85.0 6.40 7.10
PSX 160819P00087500 P 08/19/16 87.5 7.80 9.20
PSX 160819P00090000 P 08/19/16 90.0 9.70 11.30
PSX 160819P00092500 P 08/19/16 92.5 11.90 13.60
PSX 160819P00095000 P 08/19/16 95.0 14.20 16.00
PSX 160819P00097500 P 08/19/16 97.5 15.70 19.00
PSX 160819P00100000 P 08/19/16 100.0 18.30 20.90
PSX 160819P00105000 P 08/19/16 105.0 23.20 26.50
PSX 160819P00110000 P 08/19/16 110.0 28.10 31.40
PSX 160819P00115000 P 08/19/16 115.0 33.10 36.40
PSX 160819P00120000 P 08/19/16 120.0 38.10 41.40
PSX 161118C00045000 C 11/18/16 45.0 34.10 37.40
PSX 161118C00047500 C 11/18/16 47.5 31.70 35.00
PSX 161118C00050000 C 11/18/16 50.0 29.20 32.40
PSX 161118C00055000 C 11/18/16 55.0 23.80 27.60
PSX 161118C00060000 C 11/18/16 60.0 20.00 22.20
PSX 161118C00065000 C 11/18/16 65.0 15.60 17.40
PSX 161118C00070000 C 11/18/16 70.0 11.30 13.00
PSX 161118C00072500 C 11/18/16 72.5 9.50 10.40
PSX 161118C00075000 C 11/18/16 75.0 7.70 8.60
PSX 161118C00077500 C 11/18/16 77.5 6.30 6.80
PSX 161118C00080000 C 11/18/16 80.0 4.90 5.40
PSX 161118C00082500 C 11/18/16 82.5 3.70 4.20
PSX 161118C00085000 C 11/18/16 85.0 2.70 3.20
PSX 161118C00087500 C 11/18/16 87.5 2.05 2.25
PSX 161118C00090000 C 11/18/16 90.0 1.30 1.75
PSX 161118C00092500 C 11/18/16 92.5 0.95 1.45
PSX 161118C00095000 C 11/18/16 95.0 0.70 0.80
PSX 161118C00097500 C 11/18/16 97.5 0.45 0.50
PSX 161118C00100000 C 11/18/16 100.0 0.25 0.40
PSX 161118C00105000 C 11/18/16 105.0 0.05 0.20
PSX 161118C00110000 C 11/18/16 110.0 0.05 0.15
PSX 161118C00115000 C 11/18/16 115.0 0.00 0.15
PSX 161118C00120000 C 11/18/16 120.0 0.00 0.10
PSX 161118C00125000 C 11/18/16 125.0 0.00 0.10
PSX 161118C00130000 C 11/18/16 130.0 0.00 0.10
PSX 161118P00045000 P 11/18/16 45.0 0.05 0.35
PSX 161118P00047500 P 11/18/16 47.5 0.05 0.40
PSX 161118P00050000 P 11/18/16 50.0 0.10 0.50
PSX 161118P00055000 P 11/18/16 55.0 0.30 0.70
PSX 161118P00060000 P 11/18/16 60.0 0.55 1.00
PSX 161118P00065000 P 11/18/16 65.0 1.15 1.50
PSX 161118P00070000 P 11/18/16 70.0 1.95 2.45
PSX 161118P00072500 P 11/18/16 72.5 2.60 3.10
PSX 161118P00075000 P 11/18/16 75.0 3.50 3.90
PSX 161118P00077500 P 11/18/16 77.5 4.30 4.90
PSX 161118P00080000 P 11/18/16 80.0 5.50 6.00
PSX 161118P00082500 P 11/18/16 82.5 6.80 7.30
PSX 161118P00085000 P 11/18/16 85.0 8.00 8.90
PSX 161118P00087500 P 11/18/16 87.5 10.00 10.50
PSX 161118P00090000 P 11/18/16 90.0 11.20 12.70
PSX 161118P00092500 P 11/18/16 92.5 13.20 15.20
PSX 161118P00095000 P 11/18/16 95.0 15.30 17.20
PSX 161118P00097500 P 11/18/16 97.5 17.60 19.70
PSX 161118P00100000 P 11/18/16 100.0 19.50 21.80
PSX 161118P00105000 P 11/18/16 105.0 23.70 26.80
PSX 161118P00110000 P 11/18/16 110.0 28.70 31.90
PSX 161118P00115000 P 11/18/16 115.0 33.70 36.90
PSX 161118P00120000 P 11/18/16 120.0 38.70 42.00
PSX 161118P00125000 P 11/18/16 125.0 43.50 47.00
PSX 161118P00130000 P 11/18/16 130.0 48.50 52.00
PSX 170120C00032500 C 01/20/17 32.5 46.10 50.00
PSX 170120C00035000 C 01/20/17 35.0 43.50 47.40
PSX 170120C00037500 C 01/20/17 37.5 41.20 45.00
PSX 170120C00040000 C 01/20/17 40.0 38.60 42.40
PSX 170120C00042500 C 01/20/17 42.5 36.50 39.90
PSX 170120C00045000 C 01/20/17 45.0 34.20 37.40
PSX 170120C00047500 C 01/20/17 47.5 31.60 35.00
PSX 170120C00050000 C 01/20/17 50.0 29.30 32.20
PSX 170120C00052500 C 01/20/17 52.5 26.50 30.30
PSX 170120C00055000 C 01/20/17 55.0 24.00 27.60
PSX 170120C00057500 C 01/20/17 57.5 22.00 24.80
PSX 170120C00060000 C 01/20/17 60.0 20.20 22.40
PSX 170120C00062500 C 01/20/17 62.5 17.90 20.00
PSX 170120C00065000 C 01/20/17 65.0 15.60 17.80
PSX 170120C00067500 C 01/20/17 67.5 13.50 15.70
PSX 170120C00070000 C 01/20/17 70.0 11.90 12.90
PSX 170120C00072500 C 01/20/17 72.5 10.10 11.00
PSX 170120C00075000 C 01/20/17 75.0 8.50 9.30
PSX 170120C00077500 C 01/20/17 77.5 7.10 7.80
PSX 170120C00080000 C 01/20/17 80.0 5.80 6.50
PSX 170120C00082500 C 01/20/17 82.5 4.90 5.10
PSX 170120C00085000 C 01/20/17 85.0 3.60 4.30
PSX 170120C00087500 C 01/20/17 87.5 2.85 3.40
PSX 170120C00090000 C 01/20/17 90.0 2.10 2.40
PSX 170120C00092500 C 01/20/17 92.5 1.55 1.85
PSX 170120C00095000 C 01/20/17 95.0 1.10 1.35
PSX 170120C00097500 C 01/20/17 97.5 0.80 1.00
PSX 170120C00100000 C 01/20/17 100.0 0.55 0.95
PSX 170120C00105000 C 01/20/17 105.0 0.30 0.55
PSX 170120C00110000 C 01/20/17 110.0 0.10 0.35
PSX 170120C00115000 C 01/20/17 115.0 0.00 0.25
PSX 170120C00120000 C 01/20/17 120.0 0.00 0.15
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 0.25
PSX 170120P00035000 P 01/20/17 35.0 0.00 0.30
PSX 170120P00037500 P 01/20/17 37.5 0.05 0.35
PSX 170120P00040000 P 01/20/17 40.0 0.05 0.30
PSX 170120P00042500 P 01/20/17 42.5 0.10 0.45
PSX 170120P00045000 P 01/20/17 45.0 0.20 0.50
PSX 170120P00047500 P 01/20/17 47.5 0.25 0.60
PSX 170120P00050000 P 01/20/17 50.0 0.35 0.75
PSX 170120P00052500 P 01/20/17 52.5 0.45 0.85
PSX 170120P00055000 P 01/20/17 55.0 0.80 1.00
PSX 170120P00057500 P 01/20/17 57.5 0.95 1.20
PSX 170120P00060000 P 01/20/17 60.0 1.20 1.40
PSX 170120P00062500 P 01/20/17 62.5 1.55 1.75
PSX 170120P00065000 P 01/20/17 65.0 1.85 2.15
PSX 170120P00067500 P 01/20/17 67.5 2.40 2.60
PSX 170120P00070000 P 01/20/17 70.0 2.75 3.20
PSX 170120P00072500 P 01/20/17 72.5 3.70 4.00
PSX 170120P00075000 P 01/20/17 75.0 4.50 4.80
PSX 170120P00077500 P 01/20/17 77.5 5.50 5.90
PSX 170120P00080000 P 01/20/17 80.0 6.50 7.00
PSX 170120P00082500 P 01/20/17 82.5 7.70 8.40
PSX 170120P00085000 P 01/20/17 85.0 9.20 10.00
PSX 170120P00087500 P 01/20/17 87.5 10.80 11.60
PSX 170120P00090000 P 01/20/17 90.0 12.50 13.40
PSX 170120P00092500 P 01/20/17 92.5 14.30 15.40
PSX 170120P00095000 P 01/20/17 95.0 15.80 17.60
PSX 170120P00097500 P 01/20/17 97.5 18.00 19.80
PSX 170120P00100000 P 01/20/17 100.0 20.10 22.10
PSX 170120P00105000 P 01/20/17 105.0 24.60 27.20
PSX 170120P00110000 P 01/20/17 110.0 29.40 32.20
PSX 170120P00115000 P 01/20/17 115.0 33.70 37.40
PSX 170120P00120000 P 01/20/17 120.0 38.60 42.40
PSX 170120P00125000 P 01/20/17 125.0 43.50 47.30
PSX 170120P00130000 P 01/20/17 130.0 48.50 52.30
PSX 170120P00135000 P 01/20/17 135.0 53.50 57.30
PSX 170120P00140000 P 01/20/17 140.0 58.50 62.30
PSX 180119C00037500 C 01/19/18 37.5 41.00 45.00
PSX 180119C00040000 C 01/19/18 40.0 38.60 42.40
PSX 180119C00042500 C 01/19/18 42.5 36.10 40.00
PSX 180119C00045000 C 01/19/18 45.0 33.70 37.60
PSX 180119C00047500 C 01/19/18 47.5 31.30 35.50
PSX 180119C00050000 C 01/19/18 50.0 29.00 33.50
PSX 180119C00055000 C 01/19/18 55.0 24.90 28.80
PSX 180119C00060000 C 01/19/18 60.0 20.80 24.50
PSX 180119C00065000 C 01/19/18 65.0 17.50 19.60
PSX 180119C00067500 C 01/19/18 67.5 15.90 17.90
PSX 180119C00070000 C 01/19/18 70.0 14.30 16.40
PSX 180119C00072500 C 01/19/18 72.5 12.60 14.80
PSX 180119C00075000 C 01/19/18 75.0 10.90 13.40
PSX 180119C00077500 C 01/19/18 77.5 9.70 11.80
PSX 180119C00080000 C 01/19/18 80.0 9.00 10.50
PSX 180119C00082500 C 01/19/18 82.5 7.60 9.40
PSX 180119C00085000 C 01/19/18 85.0 6.50 7.80
PSX 180119C00087500 C 01/19/18 87.5 5.60 7.60
PSX 180119C00090000 C 01/19/18 90.0 4.60 6.40
PSX 180119C00092500 C 01/19/18 92.5 3.60 5.80
PSX 180119C00095000 C 01/19/18 95.0 3.50 5.10
PSX 180119C00097500 C 01/19/18 97.5 3.00 4.50
PSX 180119C00100000 C 01/19/18 100.0 2.65 4.00
PSX 180119C00105000 C 01/19/18 105.0 1.75 2.60
PSX 180119C00110000 C 01/19/18 110.0 1.25 2.15
PSX 180119C00115000 C 01/19/18 115.0 0.70 1.70
PSX 180119C00120000 C 01/19/18 120.0 0.40 1.30
PSX 180119C00125000 C 01/19/18 125.0 0.15 0.90
PSX 180119C00130000 C 01/19/18 130.0 0.15 0.90
PSX 180119C00135000 C 01/19/18 135.0 0.05 0.40
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.55
PSX 180119P00037500 P 01/19/18 37.5 0.50 1.10
PSX 180119P00040000 P 01/19/18 40.0 0.65 1.40
PSX 180119P00042500 P 01/19/18 42.5 0.80 1.60
PSX 180119P00045000 P 01/19/18 45.0 1.00 1.85
PSX 180119P00047500 P 01/19/18 47.5 1.30 2.15
PSX 180119P00050000 P 01/19/18 50.0 1.50 2.50
PSX 180119P00055000 P 01/19/18 55.0 2.05 3.10
PSX 180119P00060000 P 01/19/18 60.0 3.10 4.20
PSX 180119P00065000 P 01/19/18 65.0 4.40 5.90
PSX 180119P00067500 P 01/19/18 67.5 5.30 6.20
PSX 180119P00070000 P 01/19/18 70.0 6.10 6.90
PSX 180119P00072500 P 01/19/18 72.5 7.50 8.00
PSX 180119P00075000 P 01/19/18 75.0 8.20 9.70
PSX 180119P00077500 P 01/19/18 77.5 9.10 11.10
PSX 180119P00080000 P 01/19/18 80.0 10.30 11.60
PSX 180119P00082500 P 01/19/18 82.5 11.60 13.00
PSX 180119P00085000 P 01/19/18 85.0 13.00 14.90
PSX 180119P00087500 P 01/19/18 87.5 14.40 17.10
PSX 180119P00090000 P 01/19/18 90.0 16.10 18.80
PSX 180119P00092500 P 01/19/18 92.5 17.80 20.40
PSX 180119P00095000 P 01/19/18 95.0 19.60 22.10
PSX 180119P00097500 P 01/19/18 97.5 21.50 24.00
PSX 180119P00100000 P 01/19/18 100.0 23.80 26.10
PSX 180119P00105000 P 01/19/18 105.0 26.70 30.60
PSX 180119P00110000 P 01/19/18 110.0 31.00 34.90
PSX 180119P00115000 P 01/19/18 115.0 35.70 39.40
PSX 180119P00120000 P 01/19/18 120.0 40.30 44.30
PSX 180119P00125000 P 01/19/18 125.0 45.10 48.90
PSX 180119P00130000 P 01/19/18 130.0 49.90 53.50
PSX 180119P00135000 P 01/19/18 135.0 54.50 59.00
PSX 180119P00140000 P 01/19/18 140.0 59.10 64.00

OPRA data is delayed 15 minutes.