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 (2017-03-03)Premium Content

Phillips 66 (PSX)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 170428C00062500 C 04/28/17 62.5 15.10 16.40
PSX 170428C00065000 C 04/28/17 65.0 11.10 14.10
PSX 170428C00065500 C 04/28/17 65.5 10.20 14.70
PSX 170428C00066000 C 04/28/17 66.0 9.90 13.50
PSX 170428C00066500 C 04/28/17 66.5 9.10 13.50
PSX 170428C00067000 C 04/28/17 67.0 9.80 12.30
PSX 170428C00067500 C 04/28/17 67.5 8.20 12.50
PSX 170428C00068000 C 04/28/17 68.0 8.50 10.80
PSX 170428C00068500 C 04/28/17 68.5 7.30 11.50
PSX 170428C00069000 C 04/28/17 69.0 7.20 10.10
PSX 170428C00069500 C 04/28/17 69.5 6.10 9.80
PSX 170428C00070000 C 04/28/17 70.0 6.20 9.10
PSX 170428C00070500 C 04/28/17 70.5 5.10 9.60
PSX 170428C00071000 C 04/28/17 71.0 5.00 7.70
PSX 170428C00071500 C 04/28/17 71.5 5.20 7.50
PSX 170428C00072000 C 04/28/17 72.0 4.70 6.80
PSX 170428C00072500 C 04/28/17 72.5 4.00 6.30
PSX 170428C00073000 C 04/28/17 73.0 2.90 5.80
PSX 170428C00073500 C 04/28/17 73.5 2.85 5.50
PSX 170428C00074000 C 04/28/17 74.0 3.00 4.50
PSX 170428C00074500 C 04/28/17 74.5 1.80 5.00
PSX 170428C00075000 C 04/28/17 75.0 2.70 3.50
PSX 170428C00075500 C 04/28/17 75.5 1.25 3.10
PSX 170428C00076000 C 04/28/17 76.0 2.15 2.45
PSX 170428C00076500 C 04/28/17 76.5 1.75 2.05
PSX 170428C00077000 C 04/28/17 77.0 1.35 1.60
PSX 170428C00077500 C 04/28/17 77.5 1.00 1.30
PSX 170428C00078000 C 04/28/17 78.0 0.70 0.95
PSX 170428C00078500 C 04/28/17 78.5 0.50 0.70
PSX 170428C00079000 C 04/28/17 79.0 0.35 0.50
PSX 170428C00079500 C 04/28/17 79.5 0.20 0.35
PSX 170428C00080000 C 04/28/17 80.0 0.10 0.25
PSX 170428C00080500 C 04/28/17 80.5 0.05 0.15
PSX 170428C00081000 C 04/28/17 81.0 0.00 0.20
PSX 170428C00081500 C 04/28/17 81.5 0.00 0.20
PSX 170428C00082000 C 04/28/17 82.0 0.00 0.10
PSX 170428C00082500 C 04/28/17 82.5 0.00 0.15
PSX 170428C00083000 C 04/28/17 83.0 0.00 0.15
PSX 170428C00083500 C 04/28/17 83.5 0.00 0.15
PSX 170428C00084000 C 04/28/17 84.0 0.00 0.15
PSX 170428C00084500 C 04/28/17 84.5 0.00 0.15
PSX 170428C00085000 C 04/28/17 85.0 0.00 0.15
PSX 170428C00085500 C 04/28/17 85.5 0.00 0.15
PSX 170428C00086000 C 04/28/17 86.0 0.00 0.15
PSX 170428C00086500 C 04/28/17 86.5 0.00 0.15
PSX 170428C00087000 C 04/28/17 87.0 0.00 0.15
PSX 170428C00087500 C 04/28/17 87.5 0.00 0.15
PSX 170428C00088000 C 04/28/17 88.0 0.00 0.15
PSX 170428C00088500 C 04/28/17 88.5 0.00 0.15
PSX 170428C00089000 C 04/28/17 89.0 0.00 0.15
PSX 170428C00089500 C 04/28/17 89.5 0.00 0.15
PSX 170428C00090000 C 04/28/17 90.0 0.00 0.15
PSX 170428C00090500 C 04/28/17 90.5 0.00 0.15
PSX 170428C00091000 C 04/28/17 91.0 0.00 0.15
PSX 170428C00091500 C 04/28/17 91.5 0.00 0.15
PSX 170428C00092000 C 04/28/17 92.0 0.00 0.15
PSX 170428P00062500 P 04/28/17 62.5 0.00 0.15
PSX 170428P00065000 P 04/28/17 65.0 0.00 0.15
PSX 170428P00065500 P 04/28/17 65.5 0.00 0.15
PSX 170428P00066000 P 04/28/17 66.0 0.00 0.15
PSX 170428P00066500 P 04/28/17 66.5 0.00 0.15
PSX 170428P00067000 P 04/28/17 67.0 0.00 0.15
PSX 170428P00067500 P 04/28/17 67.5 0.00 0.15
PSX 170428P00068000 P 04/28/17 68.0 0.00 0.15
PSX 170428P00068500 P 04/28/17 68.5 0.00 0.15
PSX 170428P00069000 P 04/28/17 69.0 0.00 0.15
PSX 170428P00069500 P 04/28/17 69.5 0.00 0.15
PSX 170428P00070000 P 04/28/17 70.0 0.00 0.15
PSX 170428P00070500 P 04/28/17 70.5 0.00 0.15
PSX 170428P00071000 P 04/28/17 71.0 0.00 0.15
PSX 170428P00071500 P 04/28/17 71.5 0.00 0.20
PSX 170428P00072000 P 04/28/17 72.0 0.00 0.20
PSX 170428P00072500 P 04/28/17 72.5 0.00 0.20
PSX 170428P00073000 P 04/28/17 73.0 0.00 0.20
PSX 170428P00073500 P 04/28/17 73.5 0.00 0.20
PSX 170428P00074000 P 04/28/17 74.0 0.00 0.20
PSX 170428P00074500 P 04/28/17 74.5 0.00 0.15
PSX 170428P00075000 P 04/28/17 75.0 0.00 0.15
PSX 170428P00075500 P 04/28/17 75.5 0.05 0.20
PSX 170428P00076000 P 04/28/17 76.0 0.10 0.25
PSX 170428P00076500 P 04/28/17 76.5 0.20 0.35
PSX 170428P00077000 P 04/28/17 77.0 0.30 0.55
PSX 170428P00077500 P 04/28/17 77.5 0.45 0.75
PSX 170428P00078000 P 04/28/17 78.0 0.70 1.00
PSX 170428P00078500 P 04/28/17 78.5 0.90 1.30
PSX 170428P00079000 P 04/28/17 79.0 1.20 1.70
PSX 170428P00079500 P 04/28/17 79.5 1.45 2.25
PSX 170428P00080000 P 04/28/17 80.0 1.90 2.60
PSX 170428P00080500 P 04/28/17 80.5 2.10 4.70
PSX 170428P00081000 P 04/28/17 81.0 2.05 4.20
PSX 170428P00081500 P 04/28/17 81.5 1.90 5.30
PSX 170428P00082000 P 04/28/17 82.0 3.40 4.80
PSX 170428P00082500 P 04/28/17 82.5 3.70 6.50
PSX 170428P00083000 P 04/28/17 83.0 4.30 6.30
PSX 170428P00083500 P 04/28/17 83.5 3.80 7.80
PSX 170428P00084000 P 04/28/17 84.0 5.20 7.90
PSX 170428P00084500 P 04/28/17 84.5 4.60 8.80
PSX 170428P00085000 P 04/28/17 85.0 6.30 9.10
PSX 170428P00085500 P 04/28/17 85.5 5.70 9.80
PSX 170428P00086000 P 04/28/17 86.0 7.00 9.70
PSX 170428P00086500 P 04/28/17 86.5 6.50 10.80
PSX 170428P00087000 P 04/28/17 87.0 8.30 10.90
PSX 170428P00087500 P 04/28/17 87.5 7.40 11.80
PSX 170428P00088000 P 04/28/17 88.0 8.50 12.00
PSX 170428P00088500 P 04/28/17 88.5 8.60 12.80
PSX 170428P00089000 P 04/28/17 89.0 9.90 12.80
PSX 170428P00089500 P 04/28/17 89.5 9.40 13.80
PSX 170428P00090000 P 04/28/17 90.0 9.90 14.00
PSX 170428P00090500 P 04/28/17 90.5 10.40 14.80
PSX 170428P00091000 P 04/28/17 91.0 11.70 15.00
PSX 170428P00091500 P 04/28/17 91.5 11.50 15.80
PSX 170428P00092000 P 04/28/17 92.0 13.60 14.50
PSX 170505C00065000 C 05/05/17 65.0 12.40 13.60
PSX 170505C00067500 C 05/05/17 67.5 8.60 12.60
PSX 170505C00068000 C 05/05/17 68.0 8.40 12.20
PSX 170505C00069000 C 05/05/17 69.0 7.10 10.90
PSX 170505C00070000 C 05/05/17 70.0 6.50 8.70
PSX 170505C00070500 C 05/05/17 70.5 6.10 8.50
PSX 170505C00071000 C 05/05/17 71.0 5.70 7.90
PSX 170505C00071500 C 05/05/17 71.5 4.80 8.60
PSX 170505C00072000 C 05/05/17 72.0 4.30 6.70
PSX 170505C00072500 C 05/05/17 72.5 3.90 7.50
PSX 170505C00073000 C 05/05/17 73.0 3.90 5.70
PSX 170505C00073500 C 05/05/17 73.5 2.40 6.50
PSX 170505C00074000 C 05/05/17 74.0 2.00 5.10
PSX 170505C00074500 C 05/05/17 74.5 1.90 4.40
PSX 170505C00075000 C 05/05/17 75.0 2.70 3.90
PSX 170505C00075500 C 05/05/17 75.5 1.25 4.90
PSX 170505C00076000 C 05/05/17 76.0 1.85 3.50
PSX 170505C00076500 C 05/05/17 76.5 1.90 2.20
PSX 170505C00077000 C 05/05/17 77.0 1.60 1.80
PSX 170505C00077500 C 05/05/17 77.5 1.25 1.45
PSX 170505C00078000 C 05/05/17 78.0 0.95 1.15
PSX 170505C00078500 C 05/05/17 78.5 0.75 0.90
PSX 170505C00079000 C 05/05/17 79.0 0.55 0.70
PSX 170505C00079500 C 05/05/17 79.5 0.40 0.55
PSX 170505C00080000 C 05/05/17 80.0 0.25 0.40
PSX 170505C00080500 C 05/05/17 80.5 0.15 0.30
PSX 170505C00081000 C 05/05/17 81.0 0.10 0.20
PSX 170505C00081500 C 05/05/17 81.5 0.00 0.20
PSX 170505C00082000 C 05/05/17 82.0 0.00 0.20
PSX 170505C00082500 C 05/05/17 82.5 0.00 0.20
PSX 170505C00083000 C 05/05/17 83.0 0.00 0.20
PSX 170505C00083500 C 05/05/17 83.5 0.00 0.15
PSX 170505C00084000 C 05/05/17 84.0 0.00 0.15
PSX 170505C00084500 C 05/05/17 84.5 0.00 0.15
PSX 170505C00085000 C 05/05/17 85.0 0.00 0.15
PSX 170505C00085500 C 05/05/17 85.5 0.00 0.15
PSX 170505C00086000 C 05/05/17 86.0 0.00 0.15
PSX 170505C00086500 C 05/05/17 86.5 0.00 0.15
PSX 170505C00087000 C 05/05/17 87.0 0.00 0.15
PSX 170505C00087500 C 05/05/17 87.5 0.00 0.15
PSX 170505C00088000 C 05/05/17 88.0 0.00 0.15
PSX 170505C00089000 C 05/05/17 89.0 0.00 0.15
PSX 170505C00090000 C 05/05/17 90.0 0.00 0.15
PSX 170505C00091000 C 05/05/17 91.0 0.00 0.15
PSX 170505C00092500 C 05/05/17 92.5 0.00 0.15
PSX 170505P00065000 P 05/05/17 65.0 0.00 0.15
PSX 170505P00067500 P 05/05/17 67.5 0.00 0.20
PSX 170505P00068000 P 05/05/17 68.0 0.00 0.20
PSX 170505P00069000 P 05/05/17 69.0 0.00 0.20
PSX 170505P00070000 P 05/05/17 70.0 0.00 0.20
PSX 170505P00070500 P 05/05/17 70.5 0.00 0.20
PSX 170505P00071000 P 05/05/17 71.0 0.00 0.20
PSX 170505P00071500 P 05/05/17 71.5 0.00 0.20
PSX 170505P00072000 P 05/05/17 72.0 0.00 0.25
PSX 170505P00072500 P 05/05/17 72.5 0.00 0.25
PSX 170505P00073000 P 05/05/17 73.0 0.00 0.25
PSX 170505P00073500 P 05/05/17 73.5 0.05 0.20
PSX 170505P00074000 P 05/05/17 74.0 0.05 0.20
PSX 170505P00074500 P 05/05/17 74.5 0.10 0.25
PSX 170505P00075000 P 05/05/17 75.0 0.15 0.30
PSX 170505P00075500 P 05/05/17 75.5 0.20 0.35
PSX 170505P00076000 P 05/05/17 76.0 0.30 0.45
PSX 170505P00076500 P 05/05/17 76.5 0.35 0.55
PSX 170505P00077000 P 05/05/17 77.0 0.50 0.65
PSX 170505P00077500 P 05/05/17 77.5 0.65 0.80
PSX 170505P00078000 P 05/05/17 78.0 0.85 1.05
PSX 170505P00078500 P 05/05/17 78.5 1.10 1.30
PSX 170505P00079000 P 05/05/17 79.0 1.40 1.60
PSX 170505P00079500 P 05/05/17 79.5 1.70 3.40
PSX 170505P00080000 P 05/05/17 80.0 2.00 3.00
PSX 170505P00080500 P 05/05/17 80.5 1.85 4.20
PSX 170505P00081000 P 05/05/17 81.0 1.95 4.80
PSX 170505P00081500 P 05/05/17 81.5 1.60 4.80
PSX 170505P00082000 P 05/05/17 82.0 3.50 5.90
PSX 170505P00082500 P 05/05/17 82.5 3.50 6.20
PSX 170505P00083000 P 05/05/17 83.0 3.50 6.00
PSX 170505P00083500 P 05/05/17 83.5 4.40 7.60
PSX 170505P00084000 P 05/05/17 84.0 4.40 7.80
PSX 170505P00084500 P 05/05/17 84.5 4.50 8.50
PSX 170505P00085000 P 05/05/17 85.0 5.00 8.50
PSX 170505P00085500 P 05/05/17 85.5 5.40 9.50
PSX 170505P00086000 P 05/05/17 86.0 6.70 10.20
PSX 170505P00086500 P 05/05/17 86.5 6.60 10.70
PSX 170505P00087000 P 05/05/17 87.0 7.00 11.10
PSX 170505P00087500 P 05/05/17 87.5 7.80 11.80
PSX 170505P00088000 P 05/05/17 88.0 8.10 12.40
PSX 170505P00089000 P 05/05/17 89.0 9.30 13.40
PSX 170505P00090000 P 05/05/17 90.0 10.10 14.40
PSX 170505P00091000 P 05/05/17 91.0 11.00 15.40
PSX 170505P00092500 P 05/05/17 92.5 13.90 15.40
PSX 170512C00065000 C 05/12/17 65.0 12.50 13.70
PSX 170512C00066000 C 05/12/17 66.0 9.70 14.10
PSX 170512C00066500 C 05/12/17 66.5 9.20 13.80
PSX 170512C00067000 C 05/12/17 67.0 8.70 12.50
PSX 170512C00067500 C 05/12/17 67.5 8.30 12.20
PSX 170512C00068000 C 05/12/17 68.0 7.80 11.30
PSX 170512C00068500 C 05/12/17 68.5 7.30 11.60
PSX 170512C00069000 C 05/12/17 69.0 6.70 11.00
PSX 170512C00069500 C 05/12/17 69.5 6.30 10.30
PSX 170512C00070000 C 05/12/17 70.0 5.80 8.80
PSX 170512C00070500 C 05/12/17 70.5 5.60 9.50
PSX 170512C00071000 C 05/12/17 71.0 5.00 8.10
PSX 170512C00071500 C 05/12/17 71.5 4.70 7.50
PSX 170512C00072000 C 05/12/17 72.0 4.10 7.20
PSX 170512C00072500 C 05/12/17 72.5 3.60 7.00
PSX 170512C00073000 C 05/12/17 73.0 3.20 6.60
PSX 170512C00073500 C 05/12/17 73.5 2.60 5.90
PSX 170512C00074000 C 05/12/17 74.0 2.50 4.80
PSX 170512C00074500 C 05/12/17 74.5 2.00 4.60
PSX 170512C00075000 C 05/12/17 75.0 2.55 4.70
PSX 170512C00075500 C 05/12/17 75.5 2.30 4.60
PSX 170512C00076000 C 05/12/17 76.0 0.95 2.90
PSX 170512C00076500 C 05/12/17 76.5 2.05 2.40
PSX 170512C00077000 C 05/12/17 77.0 1.70 2.05
PSX 170512C00077500 C 05/12/17 77.5 1.40 1.65
PSX 170512C00078000 C 05/12/17 78.0 1.10 1.40
PSX 170512C00078500 C 05/12/17 78.5 0.85 1.15
PSX 170512C00079000 C 05/12/17 79.0 0.65 0.90
PSX 170512C00079500 C 05/12/17 79.5 0.45 0.75
PSX 170512C00080000 C 05/12/17 80.0 0.30 0.60
PSX 170512C00080500 C 05/12/17 80.5 0.20 0.40
PSX 170512C00081000 C 05/12/17 81.0 0.15 0.35
PSX 170512C00081500 C 05/12/17 81.5 0.05 0.25
PSX 170512C00082000 C 05/12/17 82.0 0.00 0.25
PSX 170512C00082500 C 05/12/17 82.5 0.00 0.20
PSX 170512C00083000 C 05/12/17 83.0 0.00 0.20
PSX 170512C00083500 C 05/12/17 83.5 0.00 0.20
PSX 170512C00084000 C 05/12/17 84.0 0.00 0.20
PSX 170512C00084500 C 05/12/17 84.5 0.00 0.20
PSX 170512C00085000 C 05/12/17 85.0 0.00 0.15
PSX 170512C00085500 C 05/12/17 85.5 0.00 0.15
PSX 170512C00086000 C 05/12/17 86.0 0.00 0.15
PSX 170512C00086500 C 05/12/17 86.5 0.00 0.15
PSX 170512C00087000 C 05/12/17 87.0 0.00 0.15
PSX 170512C00087500 C 05/12/17 87.5 0.00 0.15
PSX 170512C00088000 C 05/12/17 88.0 0.00 0.15
PSX 170512C00088500 C 05/12/17 88.5 0.00 0.15
PSX 170512C00089000 C 05/12/17 89.0 0.00 0.15
PSX 170512C00090000 C 05/12/17 90.0 0.00 0.15
PSX 170512C00091000 C 05/12/17 91.0 0.00 0.15
PSX 170512P00065000 P 05/12/17 65.0 0.00 0.20
PSX 170512P00066000 P 05/12/17 66.0 0.00 0.20
PSX 170512P00066500 P 05/12/17 66.5 0.00 0.20
PSX 170512P00067000 P 05/12/17 67.0 0.00 0.20
PSX 170512P00067500 P 05/12/17 67.5 0.00 0.20
PSX 170512P00068000 P 05/12/17 68.0 0.00 0.20
PSX 170512P00068500 P 05/12/17 68.5 0.00 0.20
PSX 170512P00069000 P 05/12/17 69.0 0.00 0.20
PSX 170512P00069500 P 05/12/17 69.5 0.00 0.20
PSX 170512P00070000 P 05/12/17 70.0 0.00 0.25
PSX 170512P00070500 P 05/12/17 70.5 0.00 0.25
PSX 170512P00071000 P 05/12/17 71.0 0.05 0.25
PSX 170512P00071500 P 05/12/17 71.5 0.00 0.25
PSX 170512P00072000 P 05/12/17 72.0 0.00 0.30
PSX 170512P00072500 P 05/12/17 72.5 0.05 0.25
PSX 170512P00073000 P 05/12/17 73.0 0.05 0.30
PSX 170512P00073500 P 05/12/17 73.5 0.10 0.30
PSX 170512P00074000 P 05/12/17 74.0 0.15 0.35
PSX 170512P00074500 P 05/12/17 74.5 0.20 0.45
PSX 170512P00075000 P 05/12/17 75.0 0.25 0.60
PSX 170512P00075500 P 05/12/17 75.5 0.35 0.70
PSX 170512P00076000 P 05/12/17 76.0 0.45 0.80
PSX 170512P00076500 P 05/12/17 76.5 0.55 0.90
PSX 170512P00077000 P 05/12/17 77.0 0.70 1.10
PSX 170512P00077500 P 05/12/17 77.5 0.85 1.30
PSX 170512P00078000 P 05/12/17 78.0 1.05 1.55
PSX 170512P00078500 P 05/12/17 78.5 1.35 1.60
PSX 170512P00079000 P 05/12/17 79.0 1.60 2.15
PSX 170512P00079500 P 05/12/17 79.5 1.80 4.10
PSX 170512P00080000 P 05/12/17 80.0 1.15 3.00
PSX 170512P00080500 P 05/12/17 80.5 2.60 3.30
PSX 170512P00081000 P 05/12/17 81.0 1.85 4.80
PSX 170512P00081500 P 05/12/17 81.5 2.60 5.50
PSX 170512P00082000 P 05/12/17 82.0 2.85 5.30
PSX 170512P00082500 P 05/12/17 82.5 2.75 6.50
PSX 170512P00083000 P 05/12/17 83.0 3.00 6.00
PSX 170512P00083500 P 05/12/17 83.5 3.50 7.20
PSX 170512P00084000 P 05/12/17 84.0 5.20 8.00
PSX 170512P00084500 P 05/12/17 84.5 4.50 8.40
PSX 170512P00085000 P 05/12/17 85.0 6.10 9.10
PSX 170512P00085500 P 05/12/17 85.5 5.50 9.30
PSX 170512P00086000 P 05/12/17 86.0 6.10 10.20
PSX 170512P00086500 P 05/12/17 86.5 6.60 10.50
PSX 170512P00087000 P 05/12/17 87.0 6.90 11.00
PSX 170512P00087500 P 05/12/17 87.5 7.40 11.50
PSX 170512P00088000 P 05/12/17 88.0 7.80 12.00
PSX 170512P00088500 P 05/12/17 88.5 8.30 12.80
PSX 170512P00089000 P 05/12/17 89.0 8.90 13.30
PSX 170512P00090000 P 05/12/17 90.0 10.70 13.90
PSX 170512P00091000 P 05/12/17 91.0 11.70 13.50
PSX 170519C00040000 C 05/19/17 40.0 37.30 38.60
PSX 170519C00042500 C 05/19/17 42.5 33.10 37.50
PSX 170519C00045000 C 05/19/17 45.0 30.90 33.80
PSX 170519C00047500 C 05/19/17 47.5 28.30 31.50
PSX 170519C00050000 C 05/19/17 50.0 26.60 29.20
PSX 170519C00055000 C 05/19/17 55.0 20.90 24.60
PSX 170519C00060000 C 05/19/17 60.0 16.60 19.00
PSX 170519C00062500 C 05/19/17 62.5 13.50 16.30
PSX 170519C00065000 C 05/19/17 65.0 12.60 13.40
PSX 170519C00065500 C 05/19/17 65.5 10.30 13.80
PSX 170519C00066000 C 05/19/17 66.0 10.00 13.10
PSX 170519C00066500 C 05/19/17 66.5 9.50 12.60
PSX 170519C00067000 C 05/19/17 67.0 9.20 11.80
PSX 170519C00067500 C 05/19/17 67.5 8.70 11.50
PSX 170519C00068000 C 05/19/17 68.0 8.20 10.90
PSX 170519C00068500 C 05/19/17 68.5 7.80 10.30
PSX 170519C00069000 C 05/19/17 69.0 7.10 9.90
PSX 170519C00069500 C 05/19/17 69.5 6.60 9.80
PSX 170519C00070000 C 05/19/17 70.0 7.70 8.50
PSX 170519C00070500 C 05/19/17 70.5 5.70 8.30
PSX 170519C00071000 C 05/19/17 71.0 5.30 7.80
PSX 170519C00071500 C 05/19/17 71.5 4.70 7.30
PSX 170519C00072000 C 05/19/17 72.0 4.90 6.90
PSX 170519C00072500 C 05/19/17 72.5 5.10 6.00
PSX 170519C00073000 C 05/19/17 73.0 3.00 5.80
PSX 170519C00073500 C 05/19/17 73.5 2.45 5.90
PSX 170519C00074000 C 05/19/17 74.0 2.20 4.70
PSX 170519C00074500 C 05/19/17 74.5 1.70 4.80
PSX 170519C00075000 C 05/19/17 75.0 3.00 3.70
PSX 170519C00075500 C 05/19/17 75.5 2.75 3.20
PSX 170519C00076000 C 05/19/17 76.0 2.50 2.80
PSX 170519C00076500 C 05/19/17 76.5 2.15 2.35
PSX 170519C00077000 C 05/19/17 77.0 1.85 2.00
PSX 170519C00077500 C 05/19/17 77.5 1.50 1.70
PSX 170519C00078000 C 05/19/17 78.0 1.25 1.40
PSX 170519C00078500 C 05/19/17 78.5 1.00 1.15
PSX 170519C00079000 C 05/19/17 79.0 0.80 0.95
PSX 170519C00079500 C 05/19/17 79.5 0.60 0.75
PSX 170519C00080000 C 05/19/17 80.0 0.45 0.60
PSX 170519C00080500 C 05/19/17 80.5 0.35 0.50
PSX 170519C00081000 C 05/19/17 81.0 0.25 0.45
PSX 170519C00081500 C 05/19/17 81.5 0.15 0.25
PSX 170519C00082000 C 05/19/17 82.0 0.05 0.20
PSX 170519C00082500 C 05/19/17 82.5 0.05 0.15
PSX 170519C00083000 C 05/19/17 83.0 0.00 0.25
PSX 170519C00083500 C 05/19/17 83.5 0.00 0.20
PSX 170519C00084000 C 05/19/17 84.0 0.00 0.20
PSX 170519C00084500 C 05/19/17 84.5 0.00 0.20
PSX 170519C00085000 C 05/19/17 85.0 0.00 0.10
PSX 170519C00085500 C 05/19/17 85.5 0.00 0.20
PSX 170519C00086000 C 05/19/17 86.0 0.00 0.15
PSX 170519C00086500 C 05/19/17 86.5 0.00 0.15
PSX 170519C00087000 C 05/19/17 87.0 0.00 0.10
PSX 170519C00087500 C 05/19/17 87.5 0.00 0.10
PSX 170519C00088000 C 05/19/17 88.0 0.00 0.10
PSX 170519C00088500 C 05/19/17 88.5 0.00 0.10
PSX 170519C00089000 C 05/19/17 89.0 0.00 0.10
PSX 170519C00089500 C 05/19/17 89.5 0.00 0.05
PSX 170519C00090000 C 05/19/17 90.0 0.00 0.05
PSX 170519C00090500 C 05/19/17 90.5 0.00 0.05
PSX 170519C00091000 C 05/19/17 91.0 0.00 0.05
PSX 170519C00091500 C 05/19/17 91.5 0.00 0.05
PSX 170519C00092000 C 05/19/17 92.0 0.00 0.05
PSX 170519C00092500 C 05/19/17 92.5 0.00 0.05
PSX 170519C00095000 C 05/19/17 95.0 0.00 0.05
PSX 170519C00097500 C 05/19/17 97.5 0.00 0.05
PSX 170519C00100000 C 05/19/17 100.0 0.00 0.05
PSX 170519C00105000 C 05/19/17 105.0 0.00 0.05
PSX 170519C00110000 C 05/19/17 110.0 0.00 0.05
PSX 170519C00115000 C 05/19/17 115.0 0.00 0.05
PSX 170519P00040000 P 05/19/17 40.0 0.00 0.05
PSX 170519P00042500 P 05/19/17 42.5 0.00 0.05
PSX 170519P00045000 P 05/19/17 45.0 0.00 0.05
PSX 170519P00047500 P 05/19/17 47.5 0.00 0.05
PSX 170519P00050000 P 05/19/17 50.0 0.00 0.05
PSX 170519P00055000 P 05/19/17 55.0 0.00 0.15
PSX 170519P00060000 P 05/19/17 60.0 0.00 0.15
PSX 170519P00062500 P 05/19/17 62.5 0.00 0.20
PSX 170519P00065000 P 05/19/17 65.0 0.00 0.05
PSX 170519P00065500 P 05/19/17 65.5 0.00 0.20
PSX 170519P00066000 P 05/19/17 66.0 0.00 0.20
PSX 170519P00066500 P 05/19/17 66.5 0.00 0.20
PSX 170519P00067000 P 05/19/17 67.0 0.00 0.20
PSX 170519P00067500 P 05/19/17 67.5 0.00 0.20
PSX 170519P00068000 P 05/19/17 68.0 0.00 0.25
PSX 170519P00068500 P 05/19/17 68.5 0.00 0.25
PSX 170519P00069000 P 05/19/17 69.0 0.00 0.25
PSX 170519P00069500 P 05/19/17 69.5 0.00 0.25
PSX 170519P00070000 P 05/19/17 70.0 0.05 0.15
PSX 170519P00070500 P 05/19/17 70.5 0.05 0.30
PSX 170519P00071000 P 05/19/17 71.0 0.05 0.35
PSX 170519P00071500 P 05/19/17 71.5 0.10 0.20
PSX 170519P00072000 P 05/19/17 72.0 0.10 0.25
PSX 170519P00072500 P 05/19/17 72.5 0.20 0.30
PSX 170519P00073000 P 05/19/17 73.0 0.20 0.35
PSX 170519P00073500 P 05/19/17 73.5 0.25 0.40
PSX 170519P00074000 P 05/19/17 74.0 0.30 0.45
PSX 170519P00074500 P 05/19/17 74.5 0.40 0.55
PSX 170519P00075000 P 05/19/17 75.0 0.50 0.60
PSX 170519P00075500 P 05/19/17 75.5 0.60 0.75
PSX 170519P00076000 P 05/19/17 76.0 0.70 0.85
PSX 170519P00076500 P 05/19/17 76.5 0.90 1.05
PSX 170519P00077000 P 05/19/17 77.0 1.05 1.20
PSX 170519P00077500 P 05/19/17 77.5 1.30 1.45
PSX 170519P00078000 P 05/19/17 78.0 1.55 1.70
PSX 170519P00078500 P 05/19/17 78.5 1.80 2.00
PSX 170519P00079000 P 05/19/17 79.0 2.15 2.30
PSX 170519P00079500 P 05/19/17 79.5 2.40 3.00
PSX 170519P00080000 P 05/19/17 80.0 2.80 3.20
PSX 170519P00080500 P 05/19/17 80.5 2.15 5.10
PSX 170519P00081000 P 05/19/17 81.0 2.95 5.60
PSX 170519P00081500 P 05/19/17 81.5 2.85 6.40
PSX 170519P00082000 P 05/19/17 82.0 4.00 6.60
PSX 170519P00082500 P 05/19/17 82.5 4.90 5.40
PSX 170519P00083000 P 05/19/17 83.0 4.60 7.70
PSX 170519P00083500 P 05/19/17 83.5 4.80 8.00
PSX 170519P00084000 P 05/19/17 84.0 5.40 7.10
PSX 170519P00084500 P 05/19/17 84.5 6.00 8.90
PSX 170519P00085000 P 05/19/17 85.0 7.30 7.90
PSX 170519P00085500 P 05/19/17 85.5 7.00 10.30
PSX 170519P00086000 P 05/19/17 86.0 7.70 10.50
PSX 170519P00086500 P 05/19/17 86.5 7.60 10.90
PSX 170519P00087000 P 05/19/17 87.0 8.20 10.20
PSX 170519P00087500 P 05/19/17 87.5 9.30 10.70
PSX 170519P00088000 P 05/19/17 88.0 9.50 12.50
PSX 170519P00088500 P 05/19/17 88.5 9.80 13.20
PSX 170519P00089000 P 05/19/17 89.0 10.40 13.50
PSX 170519P00089500 P 05/19/17 89.5 11.00 14.40
PSX 170519P00090000 P 05/19/17 90.0 11.90 13.00
PSX 170519P00090500 P 05/19/17 90.5 11.90 15.20
PSX 170519P00091000 P 05/19/17 91.0 12.50 15.90
PSX 170519P00091500 P 05/19/17 91.5 12.70 16.00
PSX 170519P00092000 P 05/19/17 92.0 13.50 15.90
PSX 170519P00092500 P 05/19/17 92.5 14.10 17.10
PSX 170519P00095000 P 05/19/17 95.0 16.90 19.50
PSX 170519P00097500 P 05/19/17 97.5 18.60 22.30
PSX 170519P00100000 P 05/19/17 100.0 21.20 23.30
PSX 170519P00105000 P 05/19/17 105.0 26.60 29.80
PSX 170519P00110000 P 05/19/17 110.0 32.00 33.80
PSX 170519P00115000 P 05/19/17 115.0 36.90 38.50
PSX 170526C00065000 C 05/26/17 65.0 12.30 13.70
PSX 170526C00066500 C 05/26/17 66.5 9.30 13.50
PSX 170526C00067000 C 05/26/17 67.0 8.70 12.60
PSX 170526C00067500 C 05/26/17 67.5 8.20 12.30
PSX 170526C00068000 C 05/26/17 68.0 8.50 11.20
PSX 170526C00068500 C 05/26/17 68.5 8.00 10.70
PSX 170526C00069000 C 05/26/17 69.0 6.80 10.30
PSX 170526C00069500 C 05/26/17 69.5 6.30 10.20
PSX 170526C00070000 C 05/26/17 70.0 5.80 9.10
PSX 170526C00070500 C 05/26/17 70.5 5.30 8.80
PSX 170526C00071000 C 05/26/17 71.0 5.20 8.30
PSX 170526C00071500 C 05/26/17 71.5 4.30 7.70
PSX 170526C00072000 C 05/26/17 72.0 4.10 7.50
PSX 170526C00072500 C 05/26/17 72.5 3.40 6.70
PSX 170526C00073000 C 05/26/17 73.0 3.20 6.30
PSX 170526C00073500 C 05/26/17 73.5 2.80 5.50
PSX 170526C00074000 C 05/26/17 74.0 3.20 4.60
PSX 170526C00074500 C 05/26/17 74.5 1.80 4.60
PSX 170526C00075000 C 05/26/17 75.0 3.10 3.80
PSX 170526C00075500 C 05/26/17 75.5 2.95 3.40
PSX 170526C00076000 C 05/26/17 76.0 2.55 3.30
PSX 170526C00076500 C 05/26/17 76.5 2.20 2.60
PSX 170526C00077000 C 05/26/17 77.0 1.80 2.25
PSX 170526C00077500 C 05/26/17 77.5 1.50 1.95
PSX 170526C00078000 C 05/26/17 78.0 1.25 1.60
PSX 170526C00078500 C 05/26/17 78.5 1.10 1.45
PSX 170526C00079000 C 05/26/17 79.0 0.75 1.20
PSX 170526C00079500 C 05/26/17 79.5 0.60 1.00
PSX 170526C00080000 C 05/26/17 80.0 0.50 0.75
PSX 170526C00080500 C 05/26/17 80.5 0.35 0.65
PSX 170526C00081000 C 05/26/17 81.0 0.20 0.50
PSX 170526C00081500 C 05/26/17 81.5 0.25 0.40
PSX 170526C00082000 C 05/26/17 82.0 0.15 0.35
PSX 170526C00082500 C 05/26/17 82.5 0.10 0.30
PSX 170526C00083000 C 05/26/17 83.0 0.05 0.30
PSX 170526C00083500 C 05/26/17 83.5 0.00 0.25
PSX 170526C00084000 C 05/26/17 84.0 0.00 0.25
PSX 170526C00084500 C 05/26/17 84.5 0.00 0.20
PSX 170526C00085000 C 05/26/17 85.0 0.00 0.20
PSX 170526C00085500 C 05/26/17 85.5 0.00 0.20
PSX 170526C00086000 C 05/26/17 86.0 0.00 0.20
PSX 170526C00086500 C 05/26/17 86.5 0.00 0.20
PSX 170526C00087000 C 05/26/17 87.0 0.00 0.20
PSX 170526C00087500 C 05/26/17 87.5 0.00 0.20
PSX 170526C00088000 C 05/26/17 88.0 0.00 0.15
PSX 170526C00089000 C 05/26/17 89.0 0.00 0.15
PSX 170526C00090000 C 05/26/17 90.0 0.00 0.15
PSX 170526P00065000 P 05/26/17 65.0 0.00 0.20
PSX 170526P00066500 P 05/26/17 66.5 0.00 0.25
PSX 170526P00067000 P 05/26/17 67.0 0.00 0.25
PSX 170526P00067500 P 05/26/17 67.5 0.00 0.25
PSX 170526P00068000 P 05/26/17 68.0 0.00 0.25
PSX 170526P00068500 P 05/26/17 68.5 0.00 0.30
PSX 170526P00069000 P 05/26/17 69.0 0.00 0.30
PSX 170526P00069500 P 05/26/17 69.5 0.05 0.30
PSX 170526P00070000 P 05/26/17 70.0 0.05 0.35
PSX 170526P00070500 P 05/26/17 70.5 0.10 0.35
PSX 170526P00071000 P 05/26/17 71.0 0.15 0.35
PSX 170526P00071500 P 05/26/17 71.5 0.15 0.40
PSX 170526P00072000 P 05/26/17 72.0 0.20 0.45
PSX 170526P00072500 P 05/26/17 72.5 0.25 0.60
PSX 170526P00073000 P 05/26/17 73.0 0.30 0.60
PSX 170526P00073500 P 05/26/17 73.5 0.40 0.70
PSX 170526P00074000 P 05/26/17 74.0 0.45 0.80
PSX 170526P00074500 P 05/26/17 74.5 0.55 0.95
PSX 170526P00075000 P 05/26/17 75.0 0.65 1.05
PSX 170526P00075500 P 05/26/17 75.5 0.80 1.15
PSX 170526P00076000 P 05/26/17 76.0 0.95 1.35
PSX 170526P00076500 P 05/26/17 76.5 1.10 1.50
PSX 170526P00077000 P 05/26/17 77.0 1.30 1.80
PSX 170526P00077500 P 05/26/17 77.5 1.50 2.05
PSX 170526P00078000 P 05/26/17 78.0 1.75 2.40
PSX 170526P00078500 P 05/26/17 78.5 2.00 2.65
PSX 170526P00079000 P 05/26/17 79.0 2.30 2.95
PSX 170526P00079500 P 05/26/17 79.5 2.60 3.30
PSX 170526P00080000 P 05/26/17 80.0 2.75 3.70
PSX 170526P00080500 P 05/26/17 80.5 2.45 3.90
PSX 170526P00081000 P 05/26/17 81.0 2.90 5.90
PSX 170526P00081500 P 05/26/17 81.5 3.60 5.20
PSX 170526P00082000 P 05/26/17 82.0 3.70 6.40
PSX 170526P00082500 P 05/26/17 82.5 3.20 7.10
PSX 170526P00083000 P 05/26/17 83.0 3.70 7.50
PSX 170526P00083500 P 05/26/17 83.5 4.60 8.00
PSX 170526P00084000 P 05/26/17 84.0 4.90 8.50
PSX 170526P00084500 P 05/26/17 84.5 5.40 8.80
PSX 170526P00085000 P 05/26/17 85.0 5.50 9.50
PSX 170526P00085500 P 05/26/17 85.5 7.30 9.80
PSX 170526P00086000 P 05/26/17 86.0 7.80 10.30
PSX 170526P00086500 P 05/26/17 86.5 8.40 10.70
PSX 170526P00087000 P 05/26/17 87.0 8.80 11.30
PSX 170526P00087500 P 05/26/17 87.5 9.40 11.70
PSX 170526P00088000 P 05/26/17 88.0 8.50 12.50
PSX 170526P00089000 P 05/26/17 89.0 9.60 13.60
PSX 170526P00090000 P 05/26/17 90.0 11.60 13.40
PSX 170602C00065000 C 06/02/17 65.0 12.30 13.70
PSX 170602C00065500 C 06/02/17 65.5 10.20 14.40
PSX 170602C00066000 C 06/02/17 66.0 9.80 14.00
PSX 170602C00066500 C 06/02/17 66.5 9.20 13.40
PSX 170602C00067000 C 06/02/17 67.0 9.00 12.90
PSX 170602C00067500 C 06/02/17 67.5 9.00 12.50
PSX 170602C00068000 C 06/02/17 68.0 8.60 11.60
PSX 170602C00068500 C 06/02/17 68.5 8.00 11.40
PSX 170602C00069000 C 06/02/17 69.0 6.70 10.80
PSX 170602C00069500 C 06/02/17 69.5 6.30 9.90
PSX 170602C00070000 C 06/02/17 70.0 5.80 9.40
PSX 170602C00070500 C 06/02/17 70.5 5.30 8.90
PSX 170602C00071000 C 06/02/17 71.0 5.30 8.20
PSX 170602C00071500 C 06/02/17 71.5 4.70 7.70
PSX 170602C00072000 C 06/02/17 72.0 4.20 7.00
PSX 170602C00072500 C 06/02/17 72.5 4.20 7.00
PSX 170602C00073000 C 06/02/17 73.0 3.10 6.50
PSX 170602C00073500 C 06/02/17 73.5 2.70 5.30
PSX 170602C00074000 C 06/02/17 74.0 2.65 5.70
PSX 170602C00074500 C 06/02/17 74.5 2.10 4.50
PSX 170602C00075000 C 06/02/17 75.0 3.20 3.80
PSX 170602C00075500 C 06/02/17 75.5 3.00 3.50
PSX 170602C00076000 C 06/02/17 76.0 2.60 3.00
PSX 170602C00076500 C 06/02/17 76.5 2.25 2.65
PSX 170602C00077000 C 06/02/17 77.0 1.90 2.35
PSX 170602C00077500 C 06/02/17 77.5 1.55 2.00
PSX 170602C00078000 C 06/02/17 78.0 1.35 1.75
PSX 170602C00078500 C 06/02/17 78.5 1.10 1.50
PSX 170602C00079000 C 06/02/17 79.0 0.85 1.25
PSX 170602C00079500 C 06/02/17 79.5 0.70 1.10
PSX 170602C00080000 C 06/02/17 80.0 0.65 0.90
PSX 170602C00080500 C 06/02/17 80.5 0.50 0.70
PSX 170602C00081000 C 06/02/17 81.0 0.35 0.60
PSX 170602C00081500 C 06/02/17 81.5 0.20 0.55
PSX 170602C00082000 C 06/02/17 82.0 0.20 0.40
PSX 170602C00082500 C 06/02/17 82.5 0.15 0.35
PSX 170602C00083000 C 06/02/17 83.0 0.10 0.30
PSX 170602C00083500 C 06/02/17 83.5 0.00 0.30
PSX 170602C00084000 C 06/02/17 84.0 0.00 0.25
PSX 170602C00084500 C 06/02/17 84.5 0.00 0.25
PSX 170602C00085000 C 06/02/17 85.0 0.00 0.20
PSX 170602C00085500 C 06/02/17 85.5 0.00 0.20
PSX 170602C00086000 C 06/02/17 86.0 0.00 0.20
PSX 170602C00086500 C 06/02/17 86.5 0.00 0.20
PSX 170602C00087000 C 06/02/17 87.0 0.00 0.20
PSX 170602C00087500 C 06/02/17 87.5 0.00 0.20
PSX 170602C00088000 C 06/02/17 88.0 0.00 0.20
PSX 170602C00088500 C 06/02/17 88.5 0.00 0.20
PSX 170602C00089000 C 06/02/17 89.0 0.00 0.15
PSX 170602C00089500 C 06/02/17 89.5 0.00 0.15
PSX 170602C00090000 C 06/02/17 90.0 0.00 0.15
PSX 170602C00090500 C 06/02/17 90.5 0.00 0.15
PSX 170602C00091000 C 06/02/17 91.0 0.00 0.15
PSX 170602C00091500 C 06/02/17 91.5 0.00 0.15
PSX 170602C00092000 C 06/02/17 92.0 0.00 0.15
PSX 170602C00092500 C 06/02/17 92.5 0.00 0.15
PSX 170602P00065000 P 06/02/17 65.0 0.00 0.25
PSX 170602P00065500 P 06/02/17 65.5 0.00 0.25
PSX 170602P00066000 P 06/02/17 66.0 0.00 0.25
PSX 170602P00066500 P 06/02/17 66.5 0.00 0.25
PSX 170602P00067000 P 06/02/17 67.0 0.00 0.25
PSX 170602P00067500 P 06/02/17 67.5 0.00 0.30
PSX 170602P00068000 P 06/02/17 68.0 0.05 0.30
PSX 170602P00068500 P 06/02/17 68.5 0.05 0.30
PSX 170602P00069000 P 06/02/17 69.0 0.05 0.35
PSX 170602P00069500 P 06/02/17 69.5 0.10 0.35
PSX 170602P00070000 P 06/02/17 70.0 0.10 0.35
PSX 170602P00070500 P 06/02/17 70.5 0.15 0.40
PSX 170602P00071000 P 06/02/17 71.0 0.20 0.40
PSX 170602P00071500 P 06/02/17 71.5 0.20 0.40
PSX 170602P00072000 P 06/02/17 72.0 0.25 0.50
PSX 170602P00072500 P 06/02/17 72.5 0.30 0.55
PSX 170602P00073000 P 06/02/17 73.0 0.40 0.60
PSX 170602P00073500 P 06/02/17 73.5 0.45 0.75
PSX 170602P00074000 P 06/02/17 74.0 0.55 0.90
PSX 170602P00074500 P 06/02/17 74.5 0.65 1.00
PSX 170602P00075000 P 06/02/17 75.0 0.65 1.10
PSX 170602P00075500 P 06/02/17 75.5 0.85 1.30
PSX 170602P00076000 P 06/02/17 76.0 1.05 1.55
PSX 170602P00076500 P 06/02/17 76.5 1.20 1.65
PSX 170602P00077000 P 06/02/17 77.0 1.40 1.95
PSX 170602P00077500 P 06/02/17 77.5 1.60 2.25
PSX 170602P00078000 P 06/02/17 78.0 1.85 2.50
PSX 170602P00078500 P 06/02/17 78.5 2.10 2.75
PSX 170602P00079000 P 06/02/17 79.0 2.40 3.10
PSX 170602P00079500 P 06/02/17 79.5 2.70 3.50
PSX 170602P00080000 P 06/02/17 80.0 2.95 3.70
PSX 170602P00080500 P 06/02/17 80.5 2.65 4.00
PSX 170602P00081000 P 06/02/17 81.0 2.75 5.70
PSX 170602P00081500 P 06/02/17 81.5 3.60 6.00
PSX 170602P00082000 P 06/02/17 82.0 3.80 5.90
PSX 170602P00082500 P 06/02/17 82.5 4.20 7.20
PSX 170602P00083000 P 06/02/17 83.0 3.90 7.60
PSX 170602P00083500 P 06/02/17 83.5 4.20 8.10
PSX 170602P00084000 P 06/02/17 84.0 4.60 8.60
PSX 170602P00084500 P 06/02/17 84.5 5.50 9.20
PSX 170602P00085000 P 06/02/17 85.0 5.70 9.60
PSX 170602P00085500 P 06/02/17 85.5 5.80 9.70
PSX 170602P00086000 P 06/02/17 86.0 6.60 10.50
PSX 170602P00086500 P 06/02/17 86.5 8.40 10.70
PSX 170602P00087000 P 06/02/17 87.0 8.90 11.20
PSX 170602P00087500 P 06/02/17 87.5 8.90 12.10
PSX 170602P00088000 P 06/02/17 88.0 8.50 11.70
PSX 170602P00088500 P 06/02/17 88.5 9.20 13.00
PSX 170602P00089000 P 06/02/17 89.0 9.70 13.70
PSX 170602P00089500 P 06/02/17 89.5 9.80 14.20
PSX 170602P00090000 P 06/02/17 90.0 10.30 14.60
PSX 170602P00090500 P 06/02/17 90.5 11.00 15.10
PSX 170602P00091000 P 06/02/17 91.0 11.50 16.00
PSX 170602P00091500 P 06/02/17 91.5 12.00 16.40
PSX 170602P00092000 P 06/02/17 92.0 12.30 17.00
PSX 170602P00092500 P 06/02/17 92.5 14.20 16.00
PSX 170616C00040000 C 06/16/17 40.0 37.30 38.50
PSX 170616C00042500 C 06/16/17 42.5 33.50 35.90
PSX 170616C00045000 C 06/16/17 45.0 31.30 33.80
PSX 170616C00047500 C 06/16/17 47.5 28.80 31.30
PSX 170616C00050000 C 06/16/17 50.0 27.30 28.60
PSX 170616C00055000 C 06/16/17 55.0 21.80 23.60
PSX 170616C00060000 C 06/16/17 60.0 17.70 18.40
PSX 170616C00065000 C 06/16/17 65.0 11.30 13.90
PSX 170616C00067500 C 06/16/17 67.5 8.80 11.00
PSX 170616C00070000 C 06/16/17 70.0 7.60 8.60
PSX 170616C00072500 C 06/16/17 72.5 5.70 6.10
PSX 170616C00075000 C 06/16/17 75.0 3.50 4.00
PSX 170616C00077500 C 06/16/17 77.5 2.05 2.25
PSX 170616C00080000 C 06/16/17 80.0 0.90 1.05
PSX 170616C00082500 C 06/16/17 82.5 0.35 0.50
PSX 170616C00085000 C 06/16/17 85.0 0.05 0.20
PSX 170616C00087500 C 06/16/17 87.5 0.00 0.10
PSX 170616C00090000 C 06/16/17 90.0 0.00 0.05
PSX 170616C00092500 C 06/16/17 92.5 0.00 0.05
PSX 170616C00095000 C 06/16/17 95.0 0.00 0.05
PSX 170616C00097500 C 06/16/17 97.5 0.00 0.10
PSX 170616C00100000 C 06/16/17 100.0 0.00 0.05
PSX 170616C00105000 C 06/16/17 105.0 0.00 0.05
PSX 170616C00110000 C 06/16/17 110.0 0.00 0.05
PSX 170616C00115000 C 06/16/17 115.0 0.00 0.05
PSX 170616P00040000 P 06/16/17 40.0 0.00 0.05
PSX 170616P00042500 P 06/16/17 42.5 0.00 0.10
PSX 170616P00045000 P 06/16/17 45.0 0.00 0.10
PSX 170616P00047500 P 06/16/17 47.5 0.00 0.15
PSX 170616P00050000 P 06/16/17 50.0 0.00 0.15
PSX 170616P00055000 P 06/16/17 55.0 0.00 0.15
PSX 170616P00060000 P 06/16/17 60.0 0.00 0.20
PSX 170616P00065000 P 06/16/17 65.0 0.05 0.30
PSX 170616P00067500 P 06/16/17 67.5 0.10 0.35
PSX 170616P00070000 P 06/16/17 70.0 0.25 0.40
PSX 170616P00072500 P 06/16/17 72.5 0.50 0.65
PSX 170616P00075000 P 06/16/17 75.0 1.05 1.20
PSX 170616P00077500 P 06/16/17 77.5 1.95 2.30
PSX 170616P00080000 P 06/16/17 80.0 3.30 3.90
PSX 170616P00082500 P 06/16/17 82.5 5.20 5.70
PSX 170616P00085000 P 06/16/17 85.0 7.50 8.50
PSX 170616P00087500 P 06/16/17 87.5 9.80 10.70
PSX 170616P00090000 P 06/16/17 90.0 12.20 13.20
PSX 170616P00092500 P 06/16/17 92.5 13.70 17.20
PSX 170616P00095000 P 06/16/17 95.0 16.00 20.00
PSX 170616P00097500 P 06/16/17 97.5 18.60 22.40
PSX 170616P00100000 P 06/16/17 100.0 21.20 24.60
PSX 170616P00105000 P 06/16/17 105.0 25.80 29.80
PSX 170616P00110000 P 06/16/17 110.0 30.90 34.50
PSX 170616P00115000 P 06/16/17 115.0 37.20 38.40
PSX 170818C00045000 C 08/18/17 45.0 32.40 33.40
PSX 170818C00047500 C 08/18/17 47.5 28.10 32.20
PSX 170818C00050000 C 08/18/17 50.0 25.80 30.00
PSX 170818C00055000 C 08/18/17 55.0 20.70 24.70
PSX 170818C00060000 C 08/18/17 60.0 17.20 18.80
PSX 170818C00065000 C 08/18/17 65.0 12.50 13.60
PSX 170818C00067500 C 08/18/17 67.5 8.90 11.20
PSX 170818C00070000 C 08/18/17 70.0 7.20 9.00
PSX 170818C00072500 C 08/18/17 72.5 6.10 6.70
PSX 170818C00075000 C 08/18/17 75.0 4.50 5.00
PSX 170818C00077500 C 08/18/17 77.5 3.00 3.40
PSX 170818C00080000 C 08/18/17 80.0 1.90 2.20
PSX 170818C00082500 C 08/18/17 82.5 1.05 1.20
PSX 170818C00085000 C 08/18/17 85.0 0.50 0.75
PSX 170818C00087500 C 08/18/17 87.5 0.20 0.40
PSX 170818C00090000 C 08/18/17 90.0 0.10 0.35
PSX 170818C00092500 C 08/18/17 92.5 0.05 0.25
PSX 170818C00095000 C 08/18/17 95.0 0.00 0.15
PSX 170818C00097500 C 08/18/17 97.5 0.00 0.10
PSX 170818C00100000 C 08/18/17 100.0 0.00 0.10
PSX 170818C00105000 C 08/18/17 105.0 0.00 0.10
PSX 170818C00110000 C 08/18/17 110.0 0.00 0.05
PSX 170818C00115000 C 08/18/17 115.0 0.00 0.05
PSX 170818C00120000 C 08/18/17 120.0 0.00 0.05
PSX 170818C00125000 C 08/18/17 125.0 0.00 0.05
PSX 170818C00130000 C 08/18/17 130.0 0.00 0.05
PSX 170818P00045000 P 08/18/17 45.0 0.00 0.20
PSX 170818P00047500 P 08/18/17 47.5 0.00 0.20
PSX 170818P00050000 P 08/18/17 50.0 0.00 0.30
PSX 170818P00055000 P 08/18/17 55.0 0.05 0.35
PSX 170818P00060000 P 08/18/17 60.0 0.15 0.45
PSX 170818P00065000 P 08/18/17 65.0 0.35 0.55
PSX 170818P00067500 P 08/18/17 67.5 0.60 0.85
PSX 170818P00070000 P 08/18/17 70.0 0.95 1.20
PSX 170818P00072500 P 08/18/17 72.5 1.45 1.80
PSX 170818P00075000 P 08/18/17 75.0 2.20 2.75
PSX 170818P00077500 P 08/18/17 77.5 3.20 3.70
PSX 170818P00080000 P 08/18/17 80.0 4.60 5.20
PSX 170818P00082500 P 08/18/17 82.5 6.30 7.10
PSX 170818P00085000 P 08/18/17 85.0 8.20 9.10
PSX 170818P00087500 P 08/18/17 87.5 10.40 11.50
PSX 170818P00090000 P 08/18/17 90.0 11.50 15.00
PSX 170818P00092500 P 08/18/17 92.5 13.50 17.60
PSX 170818P00095000 P 08/18/17 95.0 15.90 19.80
PSX 170818P00097500 P 08/18/17 97.5 18.40 22.50
PSX 170818P00100000 P 08/18/17 100.0 20.90 25.30
PSX 170818P00105000 P 08/18/17 105.0 25.80 30.30
PSX 170818P00110000 P 08/18/17 110.0 30.80 35.30
PSX 170818P00115000 P 08/18/17 115.0 35.80 40.10
PSX 170818P00120000 P 08/18/17 120.0 40.90 45.20
PSX 170818P00125000 P 08/18/17 125.0 45.70 50.20
PSX 170818P00130000 P 08/18/17 130.0 51.20 54.70
PSX 171117C00047500 C 11/17/17 47.5 29.80 31.10
PSX 171117C00050000 C 11/17/17 50.0 25.70 29.20
PSX 171117C00055000 C 11/17/17 55.0 20.70 24.20
PSX 171117C00060000 C 11/17/17 60.0 15.80 19.20
PSX 171117C00065000 C 11/17/17 65.0 12.00 13.90
PSX 171117C00067500 C 11/17/17 67.5 9.70 11.60
PSX 171117C00070000 C 11/17/17 70.0 8.30 10.70
PSX 171117C00072500 C 11/17/17 72.5 7.00 7.60
PSX 171117C00075000 C 11/17/17 75.0 5.30 5.90
PSX 171117C00077500 C 11/17/17 77.5 3.90 4.50
PSX 171117C00080000 C 11/17/17 80.0 2.75 3.30
PSX 171117C00082500 C 11/17/17 82.5 1.85 2.35
PSX 171117C00085000 C 11/17/17 85.0 1.25 1.65
PSX 171117C00087500 C 11/17/17 87.5 0.80 1.05
PSX 171117C00090000 C 11/17/17 90.0 0.45 0.70
PSX 171117C00095000 C 11/17/17 95.0 0.10 0.45
PSX 171117C00100000 C 11/17/17 100.0 0.00 0.25
PSX 171117C00105000 C 11/17/17 105.0 0.00 0.15
PSX 171117C00110000 C 11/17/17 110.0 0.00 0.10
PSX 171117C00115000 C 11/17/17 115.0 0.00 0.10
PSX 171117P00047500 P 11/17/17 47.5 0.05 0.45
PSX 171117P00050000 P 11/17/17 50.0 0.10 0.50
PSX 171117P00055000 P 11/17/17 55.0 0.20 0.65
PSX 171117P00060000 P 11/17/17 60.0 0.50 0.80
PSX 171117P00065000 P 11/17/17 65.0 1.00 1.30
PSX 171117P00067500 P 11/17/17 67.5 1.45 1.75
PSX 171117P00070000 P 11/17/17 70.0 1.95 2.45
PSX 171117P00072500 P 11/17/17 72.5 2.70 3.10
PSX 171117P00075000 P 11/17/17 75.0 3.60 4.20
PSX 171117P00077500 P 11/17/17 77.5 4.60 5.40
PSX 171117P00080000 P 11/17/17 80.0 6.00 6.70
PSX 171117P00082500 P 11/17/17 82.5 7.60 8.30
PSX 171117P00085000 P 11/17/17 85.0 9.30 10.40
PSX 171117P00087500 P 11/17/17 87.5 10.20 12.50
PSX 171117P00090000 P 11/17/17 90.0 13.50 14.90
PSX 171117P00095000 P 11/17/17 95.0 17.00 19.60
PSX 171117P00100000 P 11/17/17 100.0 21.10 25.10
PSX 171117P00105000 P 11/17/17 105.0 25.90 30.40
PSX 171117P00110000 P 11/17/17 110.0 30.80 35.30
PSX 171117P00115000 P 11/17/17 115.0 36.80 39.50
PSX 180119C00037500 C 01/19/18 37.5 39.70 41.10
PSX 180119C00040000 C 01/19/18 40.0 37.10 38.60
PSX 180119C00042500 C 01/19/18 42.5 33.10 36.90
PSX 180119C00045000 C 01/19/18 45.0 30.60 34.70
PSX 180119C00047500 C 01/19/18 47.5 28.10 32.40
PSX 180119C00050000 C 01/19/18 50.0 25.70 29.60
PSX 180119C00055000 C 01/19/18 55.0 22.10 23.60
PSX 180119C00060000 C 01/19/18 60.0 17.20 18.60
PSX 180119C00065000 C 01/19/18 65.0 12.90 13.90
PSX 180119C00067500 C 01/19/18 67.5 10.80 11.80
PSX 180119C00070000 C 01/19/18 70.0 9.30 9.80
PSX 180119C00072500 C 01/19/18 72.5 7.50 8.00
PSX 180119C00075000 C 01/19/18 75.0 5.90 6.60
PSX 180119C00077500 C 01/19/18 77.5 4.50 5.00
PSX 180119C00080000 C 01/19/18 80.0 3.40 3.90
PSX 180119C00082500 C 01/19/18 82.5 2.50 2.90
PSX 180119C00085000 C 01/19/18 85.0 1.80 2.05
PSX 180119C00087500 C 01/19/18 87.5 1.20 1.50
PSX 180119C00090000 C 01/19/18 90.0 0.85 1.10
PSX 180119C00092500 C 01/19/18 92.5 0.50 0.75
PSX 180119C00095000 C 01/19/18 95.0 0.30 0.55
PSX 180119C00097500 C 01/19/18 97.5 0.05 0.50
PSX 180119C00100000 C 01/19/18 100.0 0.00 0.40
PSX 180119C00105000 C 01/19/18 105.0 0.05 0.25
PSX 180119C00110000 C 01/19/18 110.0 0.00 0.10
PSX 180119C00115000 C 01/19/18 115.0 0.00 0.10
PSX 180119C00120000 C 01/19/18 120.0 0.00 0.10
PSX 180119C00125000 C 01/19/18 125.0 0.00 0.05
PSX 180119C00130000 C 01/19/18 130.0 0.00 0.10
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 0.05 0.20
PSX 180119P00040000 P 01/19/18 40.0 0.05 0.20
PSX 180119P00042500 P 01/19/18 42.5 0.05 0.40
PSX 180119P00045000 P 01/19/18 45.0 0.05 0.50
PSX 180119P00047500 P 01/19/18 47.5 0.15 0.55
PSX 180119P00050000 P 01/19/18 50.0 0.20 0.50
PSX 180119P00055000 P 01/19/18 55.0 0.50 0.70
PSX 180119P00060000 P 01/19/18 60.0 0.95 1.05
PSX 180119P00065000 P 01/19/18 65.0 1.50 1.85
PSX 180119P00067500 P 01/19/18 67.5 1.90 2.20
PSX 180119P00070000 P 01/19/18 70.0 2.50 2.80
PSX 180119P00072500 P 01/19/18 72.5 3.20 3.60
PSX 180119P00075000 P 01/19/18 75.0 4.20 4.50
PSX 180119P00077500 P 01/19/18 77.5 5.30 5.70
PSX 180119P00080000 P 01/19/18 80.0 6.70 7.30
PSX 180119P00082500 P 01/19/18 82.5 8.10 9.00
PSX 180119P00085000 P 01/19/18 85.0 9.80 11.20
PSX 180119P00087500 P 01/19/18 87.5 11.60 13.10
PSX 180119P00090000 P 01/19/18 90.0 13.80 14.90
PSX 180119P00092500 P 01/19/18 92.5 15.90 17.50
PSX 180119P00095000 P 01/19/18 95.0 18.10 19.50
PSX 180119P00097500 P 01/19/18 97.5 20.40 22.20
PSX 180119P00100000 P 01/19/18 100.0 22.60 24.50
PSX 180119P00105000 P 01/19/18 105.0 27.50 29.50
PSX 180119P00110000 P 01/19/18 110.0 32.40 34.40
PSX 180119P00115000 P 01/19/18 115.0 35.90 40.50
PSX 180119P00120000 P 01/19/18 120.0 41.00 45.00
PSX 180119P00125000 P 01/19/18 125.0 45.70 50.00
PSX 180119P00130000 P 01/19/18 130.0 50.90 55.10
PSX 180119P00135000 P 01/19/18 135.0 55.80 60.20
PSX 180119P00140000 P 01/19/18 140.0 60.90 65.10
PSX 190118C00040000 C 01/18/19 40.0 37.20 38.40
PSX 190118C00042500 C 01/18/19 42.5 33.00 37.50
PSX 190118C00045000 C 01/18/19 45.0 30.50 35.30
PSX 190118C00047500 C 01/18/19 47.5 28.00 32.80
PSX 190118C00050000 C 01/18/19 50.0 27.10 28.80
PSX 190118C00055000 C 01/18/19 55.0 20.80 24.50
PSX 190118C00060000 C 01/18/19 60.0 17.90 19.70
PSX 190118C00065000 C 01/18/19 65.0 14.10 15.80
PSX 190118C00067500 C 01/18/19 67.5 12.40 13.90
PSX 190118C00070000 C 01/18/19 70.0 10.80 12.40
PSX 190118C00072500 C 01/18/19 72.5 9.50 10.70
PSX 190118C00075000 C 01/18/19 75.0 8.20 9.60
PSX 190118C00077500 C 01/18/19 77.5 7.00 8.00
PSX 190118C00080000 C 01/18/19 80.0 5.80 6.80
PSX 190118C00082500 C 01/18/19 82.5 4.90 6.00
PSX 190118C00085000 C 01/18/19 85.0 4.10 5.00
PSX 190118C00087500 C 01/18/19 87.5 3.20 4.30
PSX 190118C00090000 C 01/18/19 90.0 2.45 3.40
PSX 190118C00092500 C 01/18/19 92.5 2.10 3.10
PSX 190118C00095000 C 01/18/19 95.0 1.65 2.60
PSX 190118C00097500 C 01/18/19 97.5 1.15 1.90
PSX 190118C00100000 C 01/18/19 100.0 0.90 1.50
PSX 190118C00105000 C 01/18/19 105.0 0.55 1.05
PSX 190118C00110000 C 01/18/19 110.0 0.20 0.85
PSX 190118C00115000 C 01/18/19 115.0 0.00 0.60
PSX 190118C00120000 C 01/18/19 120.0 0.00 0.40
PSX 190118C00125000 C 01/18/19 125.0 0.00 0.25
PSX 190118C00130000 C 01/18/19 130.0 0.05 0.15
PSX 190118P00040000 P 01/18/19 40.0 0.40 1.20
PSX 190118P00042500 P 01/18/19 42.5 0.50 1.30
PSX 190118P00045000 P 01/18/19 45.0 0.75 1.45
PSX 190118P00047500 P 01/18/19 47.5 1.05 1.40
PSX 190118P00050000 P 01/18/19 50.0 1.50 1.80
PSX 190118P00055000 P 01/18/19 55.0 2.00 2.25
PSX 190118P00060000 P 01/18/19 60.0 2.90 3.60
PSX 190118P00065000 P 01/18/19 65.0 4.10 4.80
PSX 190118P00067500 P 01/18/19 67.5 4.90 5.60
PSX 190118P00070000 P 01/18/19 70.0 5.80 6.60
PSX 190118P00072500 P 01/18/19 72.5 6.80 7.80
PSX 190118P00075000 P 01/18/19 75.0 8.00 8.90
PSX 190118P00077500 P 01/18/19 77.5 9.20 10.10
PSX 190118P00080000 P 01/18/19 80.0 10.30 11.70
PSX 190118P00082500 P 01/18/19 82.5 11.90 13.40
PSX 190118P00085000 P 01/18/19 85.0 13.30 15.00
PSX 190118P00087500 P 01/18/19 87.5 15.20 16.50
PSX 190118P00090000 P 01/18/19 90.0 16.90 18.80
PSX 190118P00092500 P 01/18/19 92.5 18.50 20.70
PSX 190118P00095000 P 01/18/19 95.0 20.50 22.60
PSX 190118P00097500 P 01/18/19 97.5 22.10 25.40
PSX 190118P00100000 P 01/18/19 100.0 24.20 27.40
PSX 190118P00105000 P 01/18/19 105.0 28.10 32.20
PSX 190118P00110000 P 01/18/19 110.0 32.80 36.60
PSX 190118P00115000 P 01/18/19 115.0 36.80 41.40
PSX 190118P00120000 P 01/18/19 120.0 41.60 46.50
PSX 190118P00125000 P 01/18/19 125.0 46.10 51.00
PSX 190118P00130000 P 01/18/19 130.0 51.00 55.90

OPRA data is delayed 15 minutes.