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 (2017-09-01)Premium Content

Phillips 66 (PSX)
As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 170929C00070000 C 09/29/17 70.0 19.80 20.20
PSX 170929C00074000 C 09/29/17 74.0 14.30 17.80
PSX 170929C00074500 C 09/29/17 74.5 13.90 17.40
PSX 170929C00075000 C 09/29/17 75.0 14.00 16.80
PSX 170929C00075500 C 09/29/17 75.5 13.70 16.40
PSX 170929C00076000 C 09/29/17 76.0 13.50 15.80
PSX 170929C00076500 C 09/29/17 76.5 12.20 15.40
PSX 170929C00077000 C 09/29/17 77.0 12.10 14.90
PSX 170929C00077500 C 09/29/17 77.5 11.00 14.40
PSX 170929C00078000 C 09/29/17 78.0 11.60 13.90
PSX 170929C00078500 C 09/29/17 78.5 10.80 13.40
PSX 170929C00079000 C 09/29/17 79.0 9.70 12.90
PSX 170929C00079500 C 09/29/17 79.5 9.20 12.40
PSX 170929C00080000 C 09/29/17 80.0 8.60 12.20
PSX 170929C00080500 C 09/29/17 80.5 8.70 11.40
PSX 170929C00081000 C 09/29/17 81.0 7.50 10.80
PSX 170929C00081500 C 09/29/17 81.5 6.90 10.40
PSX 170929C00082000 C 09/29/17 82.0 7.10 9.80
PSX 170929C00082500 C 09/29/17 82.5 7.10 8.90
PSX 170929C00083000 C 09/29/17 83.0 6.80 7.10
PSX 170929C00083500 C 09/29/17 83.5 6.30 6.60
PSX 170929C00084000 C 09/29/17 84.0 5.80 6.10
PSX 170929C00084500 C 09/29/17 84.5 5.30 5.60
PSX 170929C00085000 C 09/29/17 85.0 4.80 5.10
PSX 170929C00085500 C 09/29/17 85.5 4.30 4.60
PSX 170929C00086000 C 09/29/17 86.0 3.80 4.20
PSX 170929C00086500 C 09/29/17 86.5 3.20 3.60
PSX 170929C00087000 C 09/29/17 87.0 2.80 3.20
PSX 170929C00087500 C 09/29/17 87.5 2.20 2.70
PSX 170929C00088000 C 09/29/17 88.0 1.85 2.30
PSX 170929C00088500 C 09/29/17 88.5 1.55 1.75
PSX 170929C00089000 C 09/29/17 89.0 1.15 1.35
PSX 170929C00089500 C 09/29/17 89.5 0.80 0.95
PSX 170929C00090000 C 09/29/17 90.0 0.55 0.70
PSX 170929C00090500 C 09/29/17 90.5 0.30 0.45
PSX 170929C00091000 C 09/29/17 91.0 0.15 0.40
PSX 170929C00091500 C 09/29/17 91.5 0.05 0.15
PSX 170929C00092000 C 09/29/17 92.0 0.00 0.10
PSX 170929C00093000 C 09/29/17 93.0 0.00 0.05
PSX 170929C00094000 C 09/29/17 94.0 0.00 0.05
PSX 170929C00095000 C 09/29/17 95.0 0.00 0.05
PSX 170929C00096000 C 09/29/17 96.0 0.00 0.05
PSX 170929C00097000 C 09/29/17 97.0 0.00 0.05
PSX 170929C00098000 C 09/29/17 98.0 0.00 0.05
PSX 170929C00099000 C 09/29/17 99.0 0.00 0.05
PSX 170929C00100000 C 09/29/17 100.0 0.00 0.05
PSX 170929C00101000 C 09/29/17 101.0 0.00 0.05
PSX 170929P00070000 P 09/29/17 70.0 0.00 0.05
PSX 170929P00074000 P 09/29/17 74.0 0.00 0.05
PSX 170929P00074500 P 09/29/17 74.5 0.00 0.05
PSX 170929P00075000 P 09/29/17 75.0 0.00 0.05
PSX 170929P00075500 P 09/29/17 75.5 0.00 0.05
PSX 170929P00076000 P 09/29/17 76.0 0.00 0.05
PSX 170929P00076500 P 09/29/17 76.5 0.00 0.05
PSX 170929P00077000 P 09/29/17 77.0 0.00 0.05
PSX 170929P00077500 P 09/29/17 77.5 0.00 0.05
PSX 170929P00078000 P 09/29/17 78.0 0.00 0.05
PSX 170929P00078500 P 09/29/17 78.5 0.00 0.05
PSX 170929P00079000 P 09/29/17 79.0 0.00 0.05
PSX 170929P00079500 P 09/29/17 79.5 0.00 0.05
PSX 170929P00080000 P 09/29/17 80.0 0.00 0.05
PSX 170929P00080500 P 09/29/17 80.5 0.00 0.05
PSX 170929P00081000 P 09/29/17 81.0 0.00 0.05
PSX 170929P00081500 P 09/29/17 81.5 0.00 0.05
PSX 170929P00082000 P 09/29/17 82.0 0.00 0.05
PSX 170929P00082500 P 09/29/17 82.5 0.00 0.05
PSX 170929P00083000 P 09/29/17 83.0 0.00 0.05
PSX 170929P00083500 P 09/29/17 83.5 0.00 0.05
PSX 170929P00084000 P 09/29/17 84.0 0.00 0.05
PSX 170929P00084500 P 09/29/17 84.5 0.00 0.05
PSX 170929P00085000 P 09/29/17 85.0 0.00 0.05
PSX 170929P00085500 P 09/29/17 85.5 0.00 0.05
PSX 170929P00086000 P 09/29/17 86.0 0.00 0.10
PSX 170929P00086500 P 09/29/17 86.5 0.00 0.10
PSX 170929P00087000 P 09/29/17 87.0 0.00 0.10
PSX 170929P00087500 P 09/29/17 87.5 0.05 0.15
PSX 170929P00088000 P 09/29/17 88.0 0.10 0.20
PSX 170929P00088500 P 09/29/17 88.5 0.15 0.30
PSX 170929P00089000 P 09/29/17 89.0 0.25 0.40
PSX 170929P00089500 P 09/29/17 89.5 0.40 0.55
PSX 170929P00090000 P 09/29/17 90.0 0.60 0.75
PSX 170929P00090500 P 09/29/17 90.5 0.85 1.10
PSX 170929P00091000 P 09/29/17 91.0 1.20 1.60
PSX 170929P00091500 P 09/29/17 91.5 1.60 1.85
PSX 170929P00092000 P 09/29/17 92.0 2.05 2.40
PSX 170929P00093000 P 09/29/17 93.0 3.00 3.30
PSX 170929P00094000 P 09/29/17 94.0 4.00 4.60
PSX 170929P00095000 P 09/29/17 95.0 5.00 6.40
PSX 170929P00096000 P 09/29/17 96.0 5.90 7.70
PSX 170929P00097000 P 09/29/17 97.0 6.90 8.90
PSX 170929P00098000 P 09/29/17 98.0 7.40 9.90
PSX 170929P00099000 P 09/29/17 99.0 8.20 10.80
PSX 170929P00100000 P 09/29/17 100.0 9.60 12.40
PSX 170929P00101000 P 09/29/17 101.0 10.90 11.50
PSX 171006C00070000 C 10/06/17 70.0 19.80 20.90
PSX 171006C00075000 C 10/06/17 75.0 12.70 17.30
PSX 171006C00075500 C 10/06/17 75.5 12.10 16.90
PSX 171006C00076000 C 10/06/17 76.0 11.70 16.30
PSX 171006C00076500 C 10/06/17 76.5 11.00 15.90
PSX 171006C00077000 C 10/06/17 77.0 10.50 15.30
PSX 171006C00077500 C 10/06/17 77.5 10.00 14.80
PSX 171006C00078000 C 10/06/17 78.0 9.70 14.40
PSX 171006C00078500 C 10/06/17 78.5 9.00 13.80
PSX 171006C00079000 C 10/06/17 79.0 8.60 13.40
PSX 171006C00079500 C 10/06/17 79.5 8.30 12.70
PSX 171006C00080000 C 10/06/17 80.0 7.90 12.20
PSX 171006C00080500 C 10/06/17 80.5 8.80 11.40
PSX 171006C00081000 C 10/06/17 81.0 8.70 10.20
PSX 171006C00081500 C 10/06/17 81.5 7.70 10.70
PSX 171006C00082000 C 10/06/17 82.0 7.80 9.20
PSX 171006C00082500 C 10/06/17 82.5 6.80 7.80
PSX 171006C00083000 C 10/06/17 83.0 6.70 7.20
PSX 171006C00083500 C 10/06/17 83.5 6.10 7.20
PSX 171006C00084000 C 10/06/17 84.0 5.80 6.60
PSX 171006C00084500 C 10/06/17 84.5 5.40 5.80
PSX 171006C00085000 C 10/06/17 85.0 4.90 5.30
PSX 171006C00085500 C 10/06/17 85.5 4.10 4.90
PSX 171006C00086000 C 10/06/17 86.0 3.60 4.30
PSX 171006C00086500 C 10/06/17 86.5 3.20 3.80
PSX 171006C00087000 C 10/06/17 87.0 3.00 3.30
PSX 171006C00087500 C 10/06/17 87.5 2.60 2.85
PSX 171006C00088000 C 10/06/17 88.0 2.15 2.40
PSX 171006C00088500 C 10/06/17 88.5 1.55 2.10
PSX 171006C00089000 C 10/06/17 89.0 1.35 1.75
PSX 171006C00089500 C 10/06/17 89.5 1.10 1.35
PSX 171006C00090000 C 10/06/17 90.0 0.85 1.00
PSX 171006C00091000 C 10/06/17 91.0 0.40 0.55
PSX 171006C00091500 C 10/06/17 91.5 0.25 0.45
PSX 171006C00092000 C 10/06/17 92.0 0.15 0.30
PSX 171006C00092500 C 10/06/17 92.5 0.10 0.20
PSX 171006C00093000 C 10/06/17 93.0 0.00 0.15
PSX 171006C00094000 C 10/06/17 94.0 0.00 0.10
PSX 171006C00095000 C 10/06/17 95.0 0.00 0.10
PSX 171006C00096000 C 10/06/17 96.0 0.00 0.05
PSX 171006C00100000 C 10/06/17 100.0 0.00 0.05
PSX 171006P00070000 P 10/06/17 70.0 0.00 0.05
PSX 171006P00075000 P 10/06/17 75.0 0.00 0.05
PSX 171006P00075500 P 10/06/17 75.5 0.00 0.05
PSX 171006P00076000 P 10/06/17 76.0 0.00 0.05
PSX 171006P00076500 P 10/06/17 76.5 0.00 0.05
PSX 171006P00077000 P 10/06/17 77.0 0.00 0.05
PSX 171006P00077500 P 10/06/17 77.5 0.00 0.05
PSX 171006P00078000 P 10/06/17 78.0 0.00 0.05
PSX 171006P00078500 P 10/06/17 78.5 0.00 0.05
PSX 171006P00079000 P 10/06/17 79.0 0.00 0.05
PSX 171006P00079500 P 10/06/17 79.5 0.00 0.05
PSX 171006P00080000 P 10/06/17 80.0 0.00 0.05
PSX 171006P00080500 P 10/06/17 80.5 0.00 0.05
PSX 171006P00081000 P 10/06/17 81.0 0.00 0.05
PSX 171006P00081500 P 10/06/17 81.5 0.00 0.05
PSX 171006P00082000 P 10/06/17 82.0 0.00 0.05
PSX 171006P00082500 P 10/06/17 82.5 0.00 0.15
PSX 171006P00083000 P 10/06/17 83.0 0.00 0.05
PSX 171006P00083500 P 10/06/17 83.5 0.00 0.10
PSX 171006P00084000 P 10/06/17 84.0 0.00 0.10
PSX 171006P00084500 P 10/06/17 84.5 0.00 0.10
PSX 171006P00085000 P 10/06/17 85.0 0.00 0.25
PSX 171006P00085500 P 10/06/17 85.5 0.00 0.15
PSX 171006P00086000 P 10/06/17 86.0 0.05 0.20
PSX 171006P00086500 P 10/06/17 86.5 0.10 0.20
PSX 171006P00087000 P 10/06/17 87.0 0.15 0.25
PSX 171006P00087500 P 10/06/17 87.5 0.20 0.35
PSX 171006P00088000 P 10/06/17 88.0 0.25 0.50
PSX 171006P00088500 P 10/06/17 88.5 0.35 0.55
PSX 171006P00089000 P 10/06/17 89.0 0.45 0.65
PSX 171006P00089500 P 10/06/17 89.5 0.65 0.80
PSX 171006P00090000 P 10/06/17 90.0 0.85 1.05
PSX 171006P00091000 P 10/06/17 91.0 1.45 1.75
PSX 171006P00091500 P 10/06/17 91.5 1.80 2.05
PSX 171006P00092000 P 10/06/17 92.0 2.15 2.40
PSX 171006P00092500 P 10/06/17 92.5 2.55 2.90
PSX 171006P00093000 P 10/06/17 93.0 3.00 3.60
PSX 171006P00094000 P 10/06/17 94.0 4.00 4.30
PSX 171006P00095000 P 10/06/17 95.0 4.90 5.30
PSX 171006P00096000 P 10/06/17 96.0 5.70 6.60
PSX 171006P00100000 P 10/06/17 100.0 9.90 10.40
PSX 171013C00075000 C 10/13/17 75.0 14.70 15.40
PSX 171013C00076500 C 10/13/17 76.5 11.20 15.80
PSX 171013C00077000 C 10/13/17 77.0 10.60 15.30
PSX 171013C00077500 C 10/13/17 77.5 10.00 14.80
PSX 171013C00078000 C 10/13/17 78.0 9.70 14.20
PSX 171013C00078500 C 10/13/17 78.5 11.10 13.20
PSX 171013C00079000 C 10/13/17 79.0 10.80 12.00
PSX 171013C00079500 C 10/13/17 79.5 9.90 12.80
PSX 171013C00080000 C 10/13/17 80.0 9.50 12.20
PSX 171013C00080500 C 10/13/17 80.5 9.00 11.70
PSX 171013C00081000 C 10/13/17 81.0 8.90 9.90
PSX 171013C00081500 C 10/13/17 81.5 8.20 10.10
PSX 171013C00082000 C 10/13/17 82.0 7.60 9.90
PSX 171013C00082500 C 10/13/17 82.5 7.10 9.10
PSX 171013C00083000 C 10/13/17 83.0 6.90 7.30
PSX 171013C00083500 C 10/13/17 83.5 6.40 7.20
PSX 171013C00084000 C 10/13/17 84.0 5.60 6.30
PSX 171013C00084500 C 10/13/17 84.5 5.40 6.20
PSX 171013C00085000 C 10/13/17 85.0 4.80 5.70
PSX 171013C00085500 C 10/13/17 85.5 4.50 5.10
PSX 171013C00086000 C 10/13/17 86.0 3.90 4.50
PSX 171013C00086500 C 10/13/17 86.5 3.60 4.00
PSX 171013C00087000 C 10/13/17 87.0 3.10 3.50
PSX 171013C00087500 C 10/13/17 87.5 2.75 3.10
PSX 171013C00088000 C 10/13/17 88.0 2.35 2.95
PSX 171013C00088500 C 10/13/17 88.5 2.00 2.25
PSX 171013C00089000 C 10/13/17 89.0 1.65 2.05
PSX 171013C00089500 C 10/13/17 89.5 1.35 1.50
PSX 171013C00090000 C 10/13/17 90.0 1.00 1.25
PSX 171013C00090500 C 10/13/17 90.5 0.75 1.25
PSX 171013C00091500 C 10/13/17 91.5 0.45 0.60
PSX 171013C00092000 C 10/13/17 92.0 0.30 0.50
PSX 171013C00092500 C 10/13/17 92.5 0.20 0.35
PSX 171013C00093000 C 10/13/17 93.0 0.15 0.25
PSX 171013C00094000 C 10/13/17 94.0 0.00 0.15
PSX 171013C00095000 C 10/13/17 95.0 0.00 0.10
PSX 171013C00096000 C 10/13/17 96.0 0.00 0.05
PSX 171013C00100000 C 10/13/17 100.0 0.00 0.05
PSX 171013P00075000 P 10/13/17 75.0 0.00 0.05
PSX 171013P00076500 P 10/13/17 76.5 0.00 0.05
PSX 171013P00077000 P 10/13/17 77.0 0.00 0.05
PSX 171013P00077500 P 10/13/17 77.5 0.00 0.05
PSX 171013P00078000 P 10/13/17 78.0 0.00 0.05
PSX 171013P00078500 P 10/13/17 78.5 0.00 0.05
PSX 171013P00079000 P 10/13/17 79.0 0.00 0.05
PSX 171013P00079500 P 10/13/17 79.5 0.00 0.05
PSX 171013P00080000 P 10/13/17 80.0 0.00 0.05
PSX 171013P00080500 P 10/13/17 80.5 0.00 0.15
PSX 171013P00081000 P 10/13/17 81.0 0.00 0.10
PSX 171013P00081500 P 10/13/17 81.5 0.00 0.10
PSX 171013P00082000 P 10/13/17 82.0 0.00 0.10
PSX 171013P00082500 P 10/13/17 82.5 0.00 0.10
PSX 171013P00083000 P 10/13/17 83.0 0.05 0.10
PSX 171013P00083500 P 10/13/17 83.5 0.05 0.15
PSX 171013P00084000 P 10/13/17 84.0 0.05 0.15
PSX 171013P00084500 P 10/13/17 84.5 0.05 0.35
PSX 171013P00085000 P 10/13/17 85.0 0.10 0.20
PSX 171013P00085500 P 10/13/17 85.5 0.10 0.25
PSX 171013P00086000 P 10/13/17 86.0 0.15 0.30
PSX 171013P00086500 P 10/13/17 86.5 0.20 0.35
PSX 171013P00087000 P 10/13/17 87.0 0.25 0.40
PSX 171013P00087500 P 10/13/17 87.5 0.35 0.50
PSX 171013P00088000 P 10/13/17 88.0 0.45 0.60
PSX 171013P00088500 P 10/13/17 88.5 0.55 0.70
PSX 171013P00089000 P 10/13/17 89.0 0.70 0.85
PSX 171013P00089500 P 10/13/17 89.5 0.90 1.05
PSX 171013P00090000 P 10/13/17 90.0 1.10 1.30
PSX 171013P00090500 P 10/13/17 90.5 1.35 1.55
PSX 171013P00091500 P 10/13/17 91.5 1.95 2.20
PSX 171013P00092000 P 10/13/17 92.0 2.35 2.65
PSX 171013P00092500 P 10/13/17 92.5 2.55 2.95
PSX 171013P00093000 P 10/13/17 93.0 2.90 3.40
PSX 171013P00094000 P 10/13/17 94.0 3.90 4.40
PSX 171013P00095000 P 10/13/17 95.0 4.90 6.90
PSX 171013P00096000 P 10/13/17 96.0 5.20 7.20
PSX 171013P00100000 P 10/13/17 100.0 9.90 10.60
PSX 171020C00065000 C 10/20/17 65.0 24.70 25.30
PSX 171020C00070000 C 10/20/17 70.0 17.80 22.10
PSX 171020C00072500 C 10/20/17 72.5 15.20 19.60
PSX 171020C00074000 C 10/20/17 74.0 15.80 17.60
PSX 171020C00075000 C 10/20/17 75.0 12.70 17.00
PSX 171020C00076000 C 10/20/17 76.0 12.40 14.90
PSX 171020C00077000 C 10/20/17 77.0 12.80 13.30
PSX 171020C00077500 C 10/20/17 77.5 11.90 12.70
PSX 171020C00078000 C 10/20/17 78.0 11.80 12.20
PSX 171020C00078500 C 10/20/17 78.5 11.30 11.70
PSX 171020C00079000 C 10/20/17 79.0 10.80 11.20
PSX 171020C00080000 C 10/20/17 80.0 9.70 10.30
PSX 171020C00080500 C 10/20/17 80.5 9.20 9.80
PSX 171020C00081000 C 10/20/17 81.0 8.70 9.30
PSX 171020C00081500 C 10/20/17 81.5 7.90 9.20
PSX 171020C00082000 C 10/20/17 82.0 7.90 8.40
PSX 171020C00082500 C 10/20/17 82.5 7.40 7.80
PSX 171020C00083000 C 10/20/17 83.0 6.90 7.40
PSX 171020C00083500 C 10/20/17 83.5 6.10 7.20
PSX 171020C00084000 C 10/20/17 84.0 5.50 6.40
PSX 171020C00084500 C 10/20/17 84.5 5.40 6.00
PSX 171020C00085000 C 10/20/17 85.0 4.80 5.40
PSX 171020C00085500 C 10/20/17 85.5 4.60 5.00
PSX 171020C00086000 C 10/20/17 86.0 3.70 4.50
PSX 171020C00086500 C 10/20/17 86.5 3.70 4.10
PSX 171020C00087000 C 10/20/17 87.0 3.30 3.60
PSX 171020C00087500 C 10/20/17 87.5 2.55 3.20
PSX 171020C00088000 C 10/20/17 88.0 2.55 2.90
PSX 171020C00088500 C 10/20/17 88.5 2.20 2.40
PSX 171020C00089000 C 10/20/17 89.0 1.75 2.15
PSX 171020C00089500 C 10/20/17 89.5 1.55 1.75
PSX 171020C00090000 C 10/20/17 90.0 1.20 1.45
PSX 171020C00090500 C 10/20/17 90.5 1.00 1.20
PSX 171020C00091000 C 10/20/17 91.0 0.80 1.10
PSX 171020C00091500 C 10/20/17 91.5 0.65 0.80
PSX 171020C00092000 C 10/20/17 92.0 0.50 0.60
PSX 171020C00092500 C 10/20/17 92.5 0.35 0.50
PSX 171020C00093000 C 10/20/17 93.0 0.25 0.40
PSX 171020C00093500 C 10/20/17 93.5 0.15 0.30
PSX 171020C00094000 C 10/20/17 94.0 0.10 0.25
PSX 171020C00095000 C 10/20/17 95.0 0.00 0.15
PSX 171020C00096000 C 10/20/17 96.0 0.00 0.10
PSX 171020C00097000 C 10/20/17 97.0 0.00 0.05
PSX 171020C00098000 C 10/20/17 98.0 0.00 0.05
PSX 171020C00099000 C 10/20/17 99.0 0.00 0.05
PSX 171020C00100000 C 10/20/17 100.0 0.00 0.05
PSX 171020C00105000 C 10/20/17 105.0 0.00 0.05
PSX 171020C00110000 C 10/20/17 110.0 0.00 0.05
PSX 171020C00115000 C 10/20/17 115.0 0.00 0.05
PSX 171020C00120000 C 10/20/17 120.0 0.00 0.05
PSX 171020P00065000 P 10/20/17 65.0 0.00 0.05
PSX 171020P00070000 P 10/20/17 70.0 0.00 0.05
PSX 171020P00072500 P 10/20/17 72.5 0.00 0.05
PSX 171020P00074000 P 10/20/17 74.0 0.00 0.05
PSX 171020P00075000 P 10/20/17 75.0 0.00 0.05
PSX 171020P00076000 P 10/20/17 76.0 0.00 0.05
PSX 171020P00077000 P 10/20/17 77.0 0.00 0.05
PSX 171020P00077500 P 10/20/17 77.5 0.00 0.05
PSX 171020P00078000 P 10/20/17 78.0 0.00 0.05
PSX 171020P00078500 P 10/20/17 78.5 0.00 0.10
PSX 171020P00079000 P 10/20/17 79.0 0.00 0.10
PSX 171020P00080000 P 10/20/17 80.0 0.00 0.10
PSX 171020P00080500 P 10/20/17 80.5 0.00 0.10
PSX 171020P00081000 P 10/20/17 81.0 0.00 0.10
PSX 171020P00081500 P 10/20/17 81.5 0.00 0.10
PSX 171020P00082000 P 10/20/17 82.0 0.05 0.15
PSX 171020P00082500 P 10/20/17 82.5 0.05 0.15
PSX 171020P00083000 P 10/20/17 83.0 0.05 0.15
PSX 171020P00083500 P 10/20/17 83.5 0.10 0.20
PSX 171020P00084000 P 10/20/17 84.0 0.10 0.20
PSX 171020P00084500 P 10/20/17 84.5 0.15 0.25
PSX 171020P00085000 P 10/20/17 85.0 0.20 0.30
PSX 171020P00085500 P 10/20/17 85.5 0.20 0.35
PSX 171020P00086000 P 10/20/17 86.0 0.25 0.40
PSX 171020P00086500 P 10/20/17 86.5 0.35 0.45
PSX 171020P00087000 P 10/20/17 87.0 0.40 0.60
PSX 171020P00087500 P 10/20/17 87.5 0.50 0.65
PSX 171020P00088000 P 10/20/17 88.0 0.60 0.75
PSX 171020P00088500 P 10/20/17 88.5 0.75 0.90
PSX 171020P00089000 P 10/20/17 89.0 0.90 1.10
PSX 171020P00089500 P 10/20/17 89.5 1.10 1.25
PSX 171020P00090000 P 10/20/17 90.0 1.30 1.50
PSX 171020P00090500 P 10/20/17 90.5 1.50 1.75
PSX 171020P00091000 P 10/20/17 91.0 1.80 2.00
PSX 171020P00091500 P 10/20/17 91.5 2.10 2.50
PSX 171020P00092000 P 10/20/17 92.0 2.45 2.70
PSX 171020P00092500 P 10/20/17 92.5 2.80 3.10
PSX 171020P00093000 P 10/20/17 93.0 3.20 3.50
PSX 171020P00093500 P 10/20/17 93.5 3.60 3.90
PSX 171020P00094000 P 10/20/17 94.0 4.00 4.40
PSX 171020P00095000 P 10/20/17 95.0 4.90 5.30
PSX 171020P00096000 P 10/20/17 96.0 6.00 6.30
PSX 171020P00097000 P 10/20/17 97.0 6.60 7.60
PSX 171020P00098000 P 10/20/17 98.0 6.50 9.60
PSX 171020P00099000 P 10/20/17 99.0 7.10 11.50
PSX 171020P00100000 P 10/20/17 100.0 8.10 12.50
PSX 171020P00105000 P 10/20/17 105.0 13.10 17.50
PSX 171020P00110000 P 10/20/17 110.0 18.40 21.70
PSX 171020P00115000 P 10/20/17 115.0 22.70 27.30
PSX 171020P00120000 P 10/20/17 120.0 29.90 30.40
PSX 171027C00070000 C 10/27/17 70.0 19.50 20.80
PSX 171027C00075000 C 10/27/17 75.0 14.50 15.80
PSX 171027C00076500 C 10/27/17 76.5 13.30 13.90
PSX 171027C00077000 C 10/27/17 77.0 11.40 13.30
PSX 171027C00077500 C 10/27/17 77.5 11.80 12.90
PSX 171027C00078000 C 10/27/17 78.0 10.70 12.30
PSX 171027C00078500 C 10/27/17 78.5 11.20 12.10
PSX 171027C00079000 C 10/27/17 79.0 10.70 11.80
PSX 171027C00079500 C 10/27/17 79.5 10.40 10.90
PSX 171027C00080000 C 10/27/17 80.0 9.80 10.40
PSX 171027C00080500 C 10/27/17 80.5 9.40 10.20
PSX 171027C00081000 C 10/27/17 81.0 8.50 9.40
PSX 171027C00081500 C 10/27/17 81.5 8.30 9.10
PSX 171027C00082000 C 10/27/17 82.0 7.50 8.50
PSX 171027C00082500 C 10/27/17 82.5 7.10 8.30
PSX 171027C00083000 C 10/27/17 83.0 6.70 7.60
PSX 171027C00083500 C 10/27/17 83.5 5.40 7.40
PSX 171027C00084000 C 10/27/17 84.0 5.90 6.50
PSX 171027C00084500 C 10/27/17 84.5 5.60 6.00
PSX 171027C00085000 C 10/27/17 85.0 4.90 5.90
PSX 171027C00085500 C 10/27/17 85.5 4.80 5.10
PSX 171027C00086000 C 10/27/17 86.0 4.10 4.70
PSX 171027C00086500 C 10/27/17 86.5 3.90 4.30
PSX 171027C00087000 C 10/27/17 87.0 3.50 3.90
PSX 171027C00087500 C 10/27/17 87.5 3.10 3.50
PSX 171027C00088000 C 10/27/17 88.0 2.80 3.10
PSX 171027C00088500 C 10/27/17 88.5 2.45 2.75
PSX 171027C00089000 C 10/27/17 89.0 1.95 2.40
PSX 171027C00089500 C 10/27/17 89.5 1.80 2.10
PSX 171027C00090000 C 10/27/17 90.0 1.55 1.80
PSX 171027C00090500 C 10/27/17 90.5 1.25 1.55
PSX 171027C00091500 C 10/27/17 91.5 0.90 1.10
PSX 171027C00092000 C 10/27/17 92.0 0.70 0.90
PSX 171027C00092500 C 10/27/17 92.5 0.55 0.75
PSX 171027C00093000 C 10/27/17 93.0 0.40 0.60
PSX 171027C00094000 C 10/27/17 94.0 0.25 0.45
PSX 171027C00095000 C 10/27/17 95.0 0.15 0.25
PSX 171027C00096000 C 10/27/17 96.0 0.00 0.40
PSX 171027C00100000 C 10/27/17 100.0 0.00 0.05
PSX 171027P00070000 P 10/27/17 70.0 0.00 0.05
PSX 171027P00075000 P 10/27/17 75.0 0.00 0.10
PSX 171027P00076500 P 10/27/17 76.5 0.00 0.10
PSX 171027P00077000 P 10/27/17 77.0 0.00 0.10
PSX 171027P00077500 P 10/27/17 77.5 0.00 0.10
PSX 171027P00078000 P 10/27/17 78.0 0.00 0.10
PSX 171027P00078500 P 10/27/17 78.5 0.00 0.10
PSX 171027P00079000 P 10/27/17 79.0 0.00 0.10
PSX 171027P00079500 P 10/27/17 79.5 0.00 0.15
PSX 171027P00080000 P 10/27/17 80.0 0.00 0.15
PSX 171027P00080500 P 10/27/17 80.5 0.00 0.15
PSX 171027P00081000 P 10/27/17 81.0 0.05 0.25
PSX 171027P00081500 P 10/27/17 81.5 0.10 0.20
PSX 171027P00082000 P 10/27/17 82.0 0.10 0.20
PSX 171027P00082500 P 10/27/17 82.5 0.10 0.25
PSX 171027P00083000 P 10/27/17 83.0 0.15 0.25
PSX 171027P00083500 P 10/27/17 83.5 0.15 0.30
PSX 171027P00084000 P 10/27/17 84.0 0.20 0.35
PSX 171027P00084500 P 10/27/17 84.5 0.25 0.40
PSX 171027P00085000 P 10/27/17 85.0 0.30 0.45
PSX 171027P00085500 P 10/27/17 85.5 0.35 0.50
PSX 171027P00086000 P 10/27/17 86.0 0.45 0.60
PSX 171027P00086500 P 10/27/17 86.5 0.50 0.70
PSX 171027P00087000 P 10/27/17 87.0 0.60 0.80
PSX 171027P00087500 P 10/27/17 87.5 0.70 0.90
PSX 171027P00088000 P 10/27/17 88.0 0.80 1.05
PSX 171027P00088500 P 10/27/17 88.5 0.90 1.20
PSX 171027P00089000 P 10/27/17 89.0 1.15 1.35
PSX 171027P00089500 P 10/27/17 89.5 1.35 1.60
PSX 171027P00090000 P 10/27/17 90.0 1.55 1.85
PSX 171027P00090500 P 10/27/17 90.5 1.80 2.05
PSX 171027P00091500 P 10/27/17 91.5 2.30 2.65
PSX 171027P00092000 P 10/27/17 92.0 2.60 3.00
PSX 171027P00092500 P 10/27/17 92.5 3.00 3.40
PSX 171027P00093000 P 10/27/17 93.0 3.30 3.70
PSX 171027P00094000 P 10/27/17 94.0 3.80 4.50
PSX 171027P00095000 P 10/27/17 95.0 5.00 5.40
PSX 171027P00096000 P 10/27/17 96.0 5.60 6.50
PSX 171027P00100000 P 10/27/17 100.0 9.80 10.30
PSX 171103C00082000 C 11/03/17 82.0 7.60 8.90
PSX 171103C00082500 C 11/03/17 82.5 7.10 8.50
PSX 171103C00083000 C 11/03/17 83.0 6.80 8.10
PSX 171103C00083500 C 11/03/17 83.5 6.40 7.70
PSX 171103C00084000 C 11/03/17 84.0 5.90 7.70
PSX 171103C00084500 C 11/03/17 84.5 5.10 6.80
PSX 171103C00085000 C 11/03/17 85.0 5.10 6.50
PSX 171103C00085500 C 11/03/17 85.5 4.10 6.20
PSX 171103C00086000 C 11/03/17 86.0 4.30 5.30
PSX 171103C00086500 C 11/03/17 86.5 3.80 5.40
PSX 171103C00087000 C 11/03/17 87.0 1.55 4.30
PSX 171103C00087500 C 11/03/17 87.5 2.85 4.00
PSX 171103C00088000 C 11/03/17 88.0 3.00 3.60
PSX 171103C00088500 C 11/03/17 88.5 2.20 3.10
PSX 171103C00089000 C 11/03/17 89.0 2.35 2.65
PSX 171103C00089500 C 11/03/17 89.5 2.05 2.45
PSX 171103C00090000 C 11/03/17 90.0 1.60 2.25
PSX 171103C00090500 C 11/03/17 90.5 1.50 1.85
PSX 171103C00091000 C 11/03/17 91.0 1.30 1.60
PSX 171103C00091500 C 11/03/17 91.5 1.10 1.50
PSX 171103C00092000 C 11/03/17 92.0 0.90 1.40
PSX 171103C00092500 C 11/03/17 92.5 0.75 1.00
PSX 171103C00093000 C 11/03/17 93.0 0.60 0.85
PSX 171103C00093500 C 11/03/17 93.5 0.45 0.70
PSX 171103C00094000 C 11/03/17 94.0 0.40 0.50
PSX 171103C00094500 C 11/03/17 94.5 0.30 0.60
PSX 171103C00095000 C 11/03/17 95.0 0.20 0.40
PSX 171103C00095500 C 11/03/17 95.5 0.15 0.40
PSX 171103C00096000 C 11/03/17 96.0 0.15 0.30
PSX 171103P00082000 P 11/03/17 82.0 0.15 0.35
PSX 171103P00082500 P 11/03/17 82.5 0.20 0.35
PSX 171103P00083000 P 11/03/17 83.0 0.20 0.40
PSX 171103P00083500 P 11/03/17 83.5 0.25 0.45
PSX 171103P00084000 P 11/03/17 84.0 0.30 0.50
PSX 171103P00084500 P 11/03/17 84.5 0.35 0.55
PSX 171103P00085000 P 11/03/17 85.0 0.40 0.65
PSX 171103P00085500 P 11/03/17 85.5 0.50 0.75
PSX 171103P00086000 P 11/03/17 86.0 0.55 0.80
PSX 171103P00086500 P 11/03/17 86.5 0.65 0.90
PSX 171103P00087000 P 11/03/17 87.0 0.75 1.00
PSX 171103P00087500 P 11/03/17 87.5 0.90 1.15
PSX 171103P00088000 P 11/03/17 88.0 1.05 1.30
PSX 171103P00088500 P 11/03/17 88.5 1.20 1.45
PSX 171103P00089000 P 11/03/17 89.0 1.35 1.65
PSX 171103P00089500 P 11/03/17 89.5 1.55 1.90
PSX 171103P00090000 P 11/03/17 90.0 1.80 2.10
PSX 171103P00090500 P 11/03/17 90.5 2.00 2.30
PSX 171103P00091000 P 11/03/17 91.0 2.30 2.80
PSX 171103P00091500 P 11/03/17 91.5 2.55 3.10
PSX 171103P00092000 P 11/03/17 92.0 2.85 3.30
PSX 171103P00092500 P 11/03/17 92.5 3.20 3.80
PSX 171103P00093000 P 11/03/17 93.0 2.15 4.40
PSX 171103P00093500 P 11/03/17 93.5 3.00 5.60
PSX 171103P00094000 P 11/03/17 94.0 3.40 5.00
PSX 171103P00094500 P 11/03/17 94.5 4.00 5.40
PSX 171103P00095000 P 11/03/17 95.0 4.60 5.90
PSX 171103P00095500 P 11/03/17 95.5 5.20 6.30
PSX 171103P00096000 P 11/03/17 96.0 5.50 6.80
PSX 171117C00047500 C 11/17/17 47.5 40.00 44.40
PSX 171117C00050000 C 11/17/17 50.0 37.70 42.10
PSX 171117C00055000 C 11/17/17 55.0 32.70 37.20
PSX 171117C00060000 C 11/17/17 60.0 27.70 32.20
PSX 171117C00065000 C 11/17/17 65.0 22.90 27.20
PSX 171117C00067500 C 11/17/17 67.5 20.10 24.50
PSX 171117C00070000 C 11/17/17 70.0 17.80 21.30
PSX 171117C00072500 C 11/17/17 72.5 16.40 18.60
PSX 171117C00075000 C 11/17/17 75.0 14.80 15.40
PSX 171117C00077500 C 11/17/17 77.5 12.40 13.00
PSX 171117C00080000 C 11/17/17 80.0 10.00 10.70
PSX 171117C00082500 C 11/17/17 82.5 7.70 8.10
PSX 171117C00085000 C 11/17/17 85.0 5.50 5.80
PSX 171117C00087500 C 11/17/17 87.5 3.60 3.90
PSX 171117C00090000 C 11/17/17 90.0 1.90 2.30
PSX 171117C00092500 C 11/17/17 92.5 1.00 1.10
PSX 171117C00095000 C 11/17/17 95.0 0.40 0.55
PSX 171117C00097500 C 11/17/17 97.5 0.10 0.20
PSX 171117C00100000 C 11/17/17 100.0 0.00 0.10
PSX 171117C00105000 C 11/17/17 105.0 0.00 0.05
PSX 171117C00110000 C 11/17/17 110.0 0.00 0.05
PSX 171117C00115000 C 11/17/17 115.0 0.00 0.05
PSX 171117P00047500 P 11/17/17 47.5 0.00 0.05
PSX 171117P00050000 P 11/17/17 50.0 0.00 0.05
PSX 171117P00055000 P 11/17/17 55.0 0.00 0.05
PSX 171117P00060000 P 11/17/17 60.0 0.00 0.05
PSX 171117P00065000 P 11/17/17 65.0 0.00 0.10
PSX 171117P00067500 P 11/17/17 67.5 0.00 0.10
PSX 171117P00070000 P 11/17/17 70.0 0.05 0.10
PSX 171117P00072500 P 11/17/17 72.5 0.00 0.10
PSX 171117P00075000 P 11/17/17 75.0 0.05 0.15
PSX 171117P00077500 P 11/17/17 77.5 0.15 0.25
PSX 171117P00080000 P 11/17/17 80.0 0.20 0.35
PSX 171117P00082500 P 11/17/17 82.5 0.45 0.55
PSX 171117P00085000 P 11/17/17 85.0 0.75 0.90
PSX 171117P00087500 P 11/17/17 87.5 1.45 1.65
PSX 171117P00090000 P 11/17/17 90.0 2.45 2.65
PSX 171117P00092500 P 11/17/17 92.5 3.90 4.20
PSX 171117P00095000 P 11/17/17 95.0 5.70 6.40
PSX 171117P00097500 P 11/17/17 97.5 6.90 9.20
PSX 171117P00100000 P 11/17/17 100.0 9.30 11.80
PSX 171117P00105000 P 11/17/17 105.0 13.90 17.20
PSX 171117P00110000 P 11/17/17 110.0 18.60 22.80
PSX 171117P00115000 P 11/17/17 115.0 25.20 25.90
PSX 180119C00037500 C 01/19/18 37.5 50.10 54.40
PSX 180119C00040000 C 01/19/18 40.0 48.40 51.70
PSX 180119C00042500 C 01/19/18 42.5 45.10 49.50
PSX 180119C00045000 C 01/19/18 45.0 43.50 46.70
PSX 180119C00047500 C 01/19/18 47.5 41.10 43.90
PSX 180119C00050000 C 01/19/18 50.0 37.60 42.00
PSX 180119C00055000 C 01/19/18 55.0 32.70 37.00
PSX 180119C00060000 C 01/19/18 60.0 29.80 30.20
PSX 180119C00065000 C 01/19/18 65.0 24.80 25.30
PSX 180119C00067500 C 01/19/18 67.5 22.40 22.80
PSX 180119C00070000 C 01/19/18 70.0 19.90 20.40
PSX 180119C00072500 C 01/19/18 72.5 17.50 18.00
PSX 180119C00075000 C 01/19/18 75.0 14.90 15.40
PSX 180119C00077500 C 01/19/18 77.5 12.70 13.20
PSX 180119C00080000 C 01/19/18 80.0 10.40 10.80
PSX 180119C00082500 C 01/19/18 82.5 8.30 8.70
PSX 180119C00085000 C 01/19/18 85.0 6.30 7.20
PSX 180119C00087500 C 01/19/18 87.5 4.40 4.80
PSX 180119C00090000 C 01/19/18 90.0 3.10 3.40
PSX 180119C00092500 C 01/19/18 92.5 2.00 2.25
PSX 180119C00095000 C 01/19/18 95.0 1.20 1.40
PSX 180119C00097500 C 01/19/18 97.5 0.65 0.85
PSX 180119C00100000 C 01/19/18 100.0 0.30 0.60
PSX 180119C00105000 C 01/19/18 105.0 0.05 0.15
PSX 180119C00110000 C 01/19/18 110.0 0.00 0.10
PSX 180119C00115000 C 01/19/18 115.0 0.00 0.05
PSX 180119C00120000 C 01/19/18 120.0 0.00 0.05
PSX 180119C00125000 C 01/19/18 125.0 0.00 0.05
PSX 180119C00130000 C 01/19/18 130.0 0.00 0.05
PSX 180119C00135000 C 01/19/18 135.0 0.00 0.05
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.05
PSX 180119P00037500 P 01/19/18 37.5 0.00 0.05
PSX 180119P00040000 P 01/19/18 40.0 0.00 0.05
PSX 180119P00042500 P 01/19/18 42.5 0.00 0.05
PSX 180119P00045000 P 01/19/18 45.0 0.00 0.05
PSX 180119P00047500 P 01/19/18 47.5 0.00 0.10
PSX 180119P00050000 P 01/19/18 50.0 0.00 0.10
PSX 180119P00055000 P 01/19/18 55.0 0.00 0.10
PSX 180119P00060000 P 01/19/18 60.0 0.05 0.10
PSX 180119P00065000 P 01/19/18 65.0 0.10 0.20
PSX 180119P00067500 P 01/19/18 67.5 0.15 0.25
PSX 180119P00070000 P 01/19/18 70.0 0.20 0.30
PSX 180119P00072500 P 01/19/18 72.5 0.25 0.40
PSX 180119P00075000 P 01/19/18 75.0 0.35 0.50
PSX 180119P00077500 P 01/19/18 77.5 0.55 0.65
PSX 180119P00080000 P 01/19/18 80.0 0.80 0.90
PSX 180119P00082500 P 01/19/18 82.5 1.15 1.35
PSX 180119P00085000 P 01/19/18 85.0 1.70 1.90
PSX 180119P00087500 P 01/19/18 87.5 2.50 2.70
PSX 180119P00090000 P 01/19/18 90.0 3.50 3.80
PSX 180119P00092500 P 01/19/18 92.5 4.90 5.20
PSX 180119P00095000 P 01/19/18 95.0 6.50 6.90
PSX 180119P00097500 P 01/19/18 97.5 8.50 9.20
PSX 180119P00100000 P 01/19/18 100.0 10.60 11.20
PSX 180119P00105000 P 01/19/18 105.0 15.40 15.90
PSX 180119P00110000 P 01/19/18 110.0 20.40 21.00
PSX 180119P00115000 P 01/19/18 115.0 23.60 27.90
PSX 180119P00120000 P 01/19/18 120.0 30.10 30.90
PSX 180119P00125000 P 01/19/18 125.0 35.10 35.90
PSX 180119P00130000 P 01/19/18 130.0 38.90 43.00
PSX 180119P00135000 P 01/19/18 135.0 43.60 47.80
PSX 180119P00140000 P 01/19/18 140.0 48.40 52.80
PSX 180216C00040000 C 02/16/18 40.0 49.10 51.10
PSX 180216C00042500 C 02/16/18 42.5 45.00 49.10
PSX 180216C00045000 C 02/16/18 45.0 42.70 47.10
PSX 180216C00047500 C 02/16/18 47.5 42.30 44.10
PSX 180216C00050000 C 02/16/18 50.0 37.60 42.10
PSX 180216C00055000 C 02/16/18 55.0 32.60 37.00
PSX 180216C00060000 C 02/16/18 60.0 29.20 30.70
PSX 180216C00065000 C 02/16/18 65.0 24.90 25.60
PSX 180216C00070000 C 02/16/18 70.0 20.00 20.60
PSX 180216C00072500 C 02/16/18 72.5 17.40 18.30
PSX 180216C00075000 C 02/16/18 75.0 15.10 16.20
PSX 180216C00077500 C 02/16/18 77.5 12.60 13.60
PSX 180216C00080000 C 02/16/18 80.0 10.40 11.10
PSX 180216C00082500 C 02/16/18 82.5 8.30 9.10
PSX 180216C00085000 C 02/16/18 85.0 6.30 7.30
PSX 180216C00087500 C 02/16/18 87.5 4.80 5.60
PSX 180216C00090000 C 02/16/18 90.0 3.60 4.00
PSX 180216C00092500 C 02/16/18 92.5 2.50 2.80
PSX 180216C00095000 C 02/16/18 95.0 1.50 1.85
PSX 180216C00097500 C 02/16/18 97.5 0.95 1.25
PSX 180216C00100000 C 02/16/18 100.0 0.55 0.75
PSX 180216C00105000 C 02/16/18 105.0 0.10 0.30
PSX 180216C00110000 C 02/16/18 110.0 0.00 0.15
PSX 180216C00115000 C 02/16/18 115.0 0.00 0.10
PSX 180216P00040000 P 02/16/18 40.0 0.00 0.05
PSX 180216P00042500 P 02/16/18 42.5 0.00 0.05
PSX 180216P00045000 P 02/16/18 45.0 0.00 0.05
PSX 180216P00047500 P 02/16/18 47.5 0.00 0.10
PSX 180216P00050000 P 02/16/18 50.0 0.00 0.10
PSX 180216P00055000 P 02/16/18 55.0 0.00 0.15
PSX 180216P00060000 P 02/16/18 60.0 0.00 0.20
PSX 180216P00065000 P 02/16/18 65.0 0.10 0.30
PSX 180216P00070000 P 02/16/18 70.0 0.35 0.45
PSX 180216P00072500 P 02/16/18 72.5 0.40 0.60
PSX 180216P00075000 P 02/16/18 75.0 0.65 0.80
PSX 180216P00077500 P 02/16/18 77.5 0.80 1.10
PSX 180216P00080000 P 02/16/18 80.0 1.15 1.35
PSX 180216P00082500 P 02/16/18 82.5 1.35 2.25
PSX 180216P00085000 P 02/16/18 85.0 2.30 2.60
PSX 180216P00087500 P 02/16/18 87.5 3.00 4.30
PSX 180216P00090000 P 02/16/18 90.0 4.20 4.60
PSX 180216P00092500 P 02/16/18 92.5 5.40 6.00
PSX 180216P00095000 P 02/16/18 95.0 7.00 7.70
PSX 180216P00097500 P 02/16/18 97.5 9.00 9.50
PSX 180216P00100000 P 02/16/18 100.0 10.90 11.80
PSX 180216P00105000 P 02/16/18 105.0 15.60 16.40
PSX 180216P00110000 P 02/16/18 110.0 20.20 21.50
PSX 180216P00115000 P 02/16/18 115.0 23.80 27.70
PSX 180518C00055000 C 05/18/18 55.0 34.20 36.50
PSX 180518C00060000 C 05/18/18 60.0 27.50 32.30
PSX 180518C00065000 C 05/18/18 65.0 22.80 27.40
PSX 180518C00070000 C 05/18/18 70.0 18.50 21.70
PSX 180518C00075000 C 05/18/18 75.0 15.00 17.10
PSX 180518C00080000 C 05/18/18 80.0 10.40 13.50
PSX 180518C00082500 C 05/18/18 82.5 8.00 10.40
PSX 180518C00085000 C 05/18/18 85.0 7.00 8.30
PSX 180518C00087500 C 05/18/18 87.5 5.90 6.80
PSX 180518C00090000 C 05/18/18 90.0 4.50 5.30
PSX 180518C00092500 C 05/18/18 92.5 3.20 4.10
PSX 180518C00095000 C 05/18/18 95.0 2.25 3.00
PSX 180518C00097500 C 05/18/18 97.5 1.60 2.45
PSX 180518C00100000 C 05/18/18 100.0 1.05 1.60
PSX 180518C00105000 C 05/18/18 105.0 0.30 0.85
PSX 180518C00110000 C 05/18/18 110.0 0.10 0.40
PSX 180518C00115000 C 05/18/18 115.0 0.05 0.20
PSX 180518C00120000 C 05/18/18 120.0 0.00 0.15
PSX 180518P00055000 P 05/18/18 55.0 0.15 0.35
PSX 180518P00060000 P 05/18/18 60.0 0.30 0.50
PSX 180518P00065000 P 05/18/18 65.0 0.45 0.70
PSX 180518P00070000 P 05/18/18 70.0 0.75 1.05
PSX 180518P00075000 P 05/18/18 75.0 1.25 1.70
PSX 180518P00080000 P 05/18/18 80.0 2.10 2.70
PSX 180518P00082500 P 05/18/18 82.5 2.70 3.40
PSX 180518P00085000 P 05/18/18 85.0 3.60 4.30
PSX 180518P00087500 P 05/18/18 87.5 4.50 5.30
PSX 180518P00090000 P 05/18/18 90.0 5.50 7.10
PSX 180518P00092500 P 05/18/18 92.5 6.70 8.90
PSX 180518P00095000 P 05/18/18 95.0 8.40 10.20
PSX 180518P00097500 P 05/18/18 97.5 10.00 11.20
PSX 180518P00100000 P 05/18/18 100.0 11.30 13.60
PSX 180518P00105000 P 05/18/18 105.0 15.30 18.60
PSX 180518P00110000 P 05/18/18 110.0 19.90 23.30
PSX 180518P00115000 P 05/18/18 115.0 23.80 28.50
PSX 180518P00120000 P 05/18/18 120.0 28.80 33.50
PSX 190118C00040000 C 01/18/19 40.0 47.00 51.90
PSX 190118C00042500 C 01/18/19 42.5 44.60 49.50
PSX 190118C00045000 C 01/18/19 45.0 42.10 47.00
PSX 190118C00047500 C 01/18/19 47.5 40.00 44.90
PSX 190118C00050000 C 01/18/19 50.0 37.50 42.40
PSX 190118C00055000 C 01/18/19 55.0 32.50 37.40
PSX 190118C00060000 C 01/18/19 60.0 28.20 32.60
PSX 190118C00065000 C 01/18/19 65.0 23.10 27.60
PSX 190118C00067500 C 01/18/19 67.5 21.00 25.50
PSX 190118C00070000 C 01/18/19 70.0 19.90 21.80
PSX 190118C00072500 C 01/18/19 72.5 17.20 19.70
PSX 190118C00075000 C 01/18/19 75.0 15.40 17.60
PSX 190118C00077500 C 01/18/19 77.5 13.30 15.90
PSX 190118C00080000 C 01/18/19 80.0 12.80 14.20
PSX 190118C00082500 C 01/18/19 82.5 11.20 12.50
PSX 190118C00085000 C 01/18/19 85.0 9.70 10.70
PSX 190118C00087500 C 01/18/19 87.5 8.30 9.40
PSX 190118C00090000 C 01/18/19 90.0 7.00 8.20
PSX 190118C00092500 C 01/18/19 92.5 6.30 7.00
PSX 190118C00095000 C 01/18/19 95.0 4.90 6.00
PSX 190118C00097500 C 01/18/19 97.5 3.90 5.00
PSX 190118C00100000 C 01/18/19 100.0 2.15 4.10
PSX 190118C00105000 C 01/18/19 105.0 1.30 2.70
PSX 190118C00110000 C 01/18/19 110.0 1.00 1.70
PSX 190118C00115000 C 01/18/19 115.0 0.60 1.10
PSX 190118C00120000 C 01/18/19 120.0 0.25 0.60
PSX 190118C00125000 C 01/18/19 125.0 0.15 0.50
PSX 190118C00130000 C 01/18/19 130.0 0.00 0.40
PSX 190118P00040000 P 01/18/19 40.0 0.25 0.45
PSX 190118P00042500 P 01/18/19 42.5 0.30 0.55
PSX 190118P00045000 P 01/18/19 45.0 0.30 0.60
PSX 190118P00047500 P 01/18/19 47.5 0.40 0.75
PSX 190118P00050000 P 01/18/19 50.0 0.50 0.80
PSX 190118P00055000 P 01/18/19 55.0 0.80 1.05
PSX 190118P00060000 P 01/18/19 60.0 1.15 1.40
PSX 190118P00065000 P 01/18/19 65.0 1.70 2.15
PSX 190118P00067500 P 01/18/19 67.5 1.80 2.50
PSX 190118P00070000 P 01/18/19 70.0 2.65 3.10
PSX 190118P00072500 P 01/18/19 72.5 2.65 3.70
PSX 190118P00075000 P 01/18/19 75.0 3.30 4.20
PSX 190118P00077500 P 01/18/19 77.5 3.90 4.90
PSX 190118P00080000 P 01/18/19 80.0 5.10 5.70
PSX 190118P00082500 P 01/18/19 82.5 5.30 6.50
PSX 190118P00085000 P 01/18/19 85.0 6.40 7.50
PSX 190118P00087500 P 01/18/19 87.5 7.40 8.70
PSX 190118P00090000 P 01/18/19 90.0 8.50 10.00
PSX 190118P00092500 P 01/18/19 92.5 10.00 11.30
PSX 190118P00095000 P 01/18/19 95.0 10.10 13.00
PSX 190118P00097500 P 01/18/19 97.5 12.50 14.60
PSX 190118P00100000 P 01/18/19 100.0 13.80 16.20
PSX 190118P00105000 P 01/18/19 105.0 17.60 21.50
PSX 190118P00110000 P 01/18/19 110.0 21.70 25.80
PSX 190118P00115000 P 01/18/19 115.0 25.50 30.00
PSX 190118P00120000 P 01/18/19 120.0 29.60 34.50
PSX 190118P00125000 P 01/18/19 125.0 34.20 39.00
PSX 190118P00130000 P 01/18/19 130.0 39.10 44.00

OPRA data is delayed 15 minutes.