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 (2014-09-05)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 140920C00060000 C 09/20/14 60.0 25.30 26.20
PSX 140920C00065000 C 09/20/14 65.0 19.20 21.20
PSX 140920C00070000 C 09/20/14 70.0 14.50 17.20
PSX 140920C00070500 C 09/20/14 70.5 13.60 15.50
PSX 140920C00071000 C 09/20/14 71.0 12.90 15.20
PSX 140920C00071500 C 09/20/14 71.5 12.30 14.70
PSX 140920C00072000 C 09/20/14 72.0 12.10 14.10
PSX 140920C00072500 C 09/20/14 72.5 12.00 13.90
PSX 140920C00073000 C 09/20/14 73.0 11.50 13.00
PSX 140920C00073500 C 09/20/14 73.5 11.00 14.00
PSX 140920C00074000 C 09/20/14 74.0 10.50 13.50
PSX 140920C00074500 C 09/20/14 74.5 10.00 13.00
PSX 140920C00075000 C 09/20/14 75.0 10.50 11.00
PSX 140920C00076000 C 09/20/14 76.0 8.50 10.20
PSX 140920C00077500 C 09/20/14 77.5 8.00 8.50
PSX 140920C00079000 C 09/20/14 79.0 5.50 7.10
PSX 140920C00080000 C 09/20/14 80.0 5.50 6.00
PSX 140920C00081000 C 09/20/14 81.0 4.50 5.00
PSX 140920C00082500 C 09/20/14 82.5 3.20 3.50
PSX 140920C00084000 C 09/20/14 84.0 1.50 1.95
PSX 140920C00085000 C 09/20/14 85.0 0.70 0.95
PSX 140920C00086000 C 09/20/14 86.0 0.00 0.10
PSX 140920C00087500 C 09/20/14 87.5 0.00 0.05
PSX 140920C00089000 C 09/20/14 89.0 0.00 0.10
PSX 140920C00090000 C 09/20/14 90.0 0.00 0.10
PSX 140920C00091000 C 09/20/14 91.0 0.00 0.10
PSX 140920C00092500 C 09/20/14 92.5 0.00 0.10
PSX 140920C00094000 C 09/20/14 94.0 0.00 0.15
PSX 140920C00095000 C 09/20/14 95.0 0.00 0.25
PSX 140920C00096000 C 09/20/14 96.0 0.00 0.10
PSX 140920C00099000 C 09/20/14 99.0 0.00 0.10
PSX 140920C00100000 C 09/20/14 100.0 0.00 0.10
PSX 140920C00101000 C 09/20/14 101.0 0.00 0.10
PSX 140920C00102000 C 09/20/14 102.0 0.00 0.10
PSX 140920C00103000 C 09/20/14 103.0 0.00 0.10
PSX 140920C00104000 C 09/20/14 104.0 0.00 0.10
PSX 140920C00105000 C 09/20/14 105.0 0.00 0.10
PSX 140920P00060000 P 09/20/14 60.0 0.00 0.05
PSX 140920P00065000 P 09/20/14 65.0 0.00 0.05
PSX 140920P00070000 P 09/20/14 70.0 0.00 0.10
PSX 140920P00070500 P 09/20/14 70.5 0.00 0.10
PSX 140920P00071000 P 09/20/14 71.0 0.00 0.10
PSX 140920P00071500 P 09/20/14 71.5 0.00 0.10
PSX 140920P00072000 P 09/20/14 72.0 0.00 0.25
PSX 140920P00072500 P 09/20/14 72.5 0.00 0.05
PSX 140920P00073000 P 09/20/14 73.0 0.00 0.10
PSX 140920P00073500 P 09/20/14 73.5 0.00 0.10
PSX 140920P00074000 P 09/20/14 74.0 0.00 0.10
PSX 140920P00074500 P 09/20/14 74.5 0.00 0.10
PSX 140920P00075000 P 09/20/14 75.0 0.00 0.05
PSX 140920P00076000 P 09/20/14 76.0 0.00 0.10
PSX 140920P00077500 P 09/20/14 77.5 0.00 0.10
PSX 140920P00079000 P 09/20/14 79.0 0.00 0.10
PSX 140920P00080000 P 09/20/14 80.0 0.00 0.10
PSX 140920P00081000 P 09/20/14 81.0 0.00 0.10
PSX 140920P00082500 P 09/20/14 82.5 0.00 0.15
PSX 140920P00084000 P 09/20/14 84.0 0.00 0.10
PSX 140920P00085000 P 09/20/14 85.0 0.00 0.10
PSX 140920P00086000 P 09/20/14 86.0 0.05 0.30
PSX 140920P00087500 P 09/20/14 87.5 1.35 1.80
PSX 140920P00089000 P 09/20/14 89.0 2.50 3.50
PSX 140920P00090000 P 09/20/14 90.0 3.50 4.50
PSX 140920P00091000 P 09/20/14 91.0 4.50 5.60
PSX 140920P00092500 P 09/20/14 92.5 6.00 7.00
PSX 140920P00094000 P 09/20/14 94.0 6.50 8.30
PSX 140920P00095000 P 09/20/14 95.0 7.50 10.30
PSX 140920P00096000 P 09/20/14 96.0 8.50 10.60
PSX 140920P00099000 P 09/20/14 99.0 11.50 13.30
PSX 140920P00100000 P 09/20/14 100.0 12.50 15.80
PSX 140920P00101000 P 09/20/14 101.0 13.00 15.30
PSX 140920P00102000 P 09/20/14 102.0 14.50 17.90
PSX 140920P00103000 P 09/20/14 103.0 15.50 18.80
PSX 140920P00104000 P 09/20/14 104.0 15.90 18.30
PSX 140920P00105000 P 09/20/14 105.0 17.80 19.50
PSX 140926C00060000 C 09/26/14 60.0 24.10 27.50
PSX 140926C00065000 C 09/26/14 65.0 19.00 23.20
PSX 140926C00070000 C 09/26/14 70.0 14.30 17.60
PSX 140926C00072500 C 09/26/14 72.5 11.80 15.00
PSX 140926C00073500 C 09/26/14 73.5 11.00 14.10
PSX 140926C00074000 C 09/26/14 74.0 10.50 13.60
PSX 140926C00074500 C 09/26/14 74.5 10.00 13.10
PSX 140926C00075000 C 09/26/14 75.0 9.50 12.60
PSX 140926C00076000 C 09/26/14 76.0 9.50 10.70
PSX 140926C00077000 C 09/26/14 77.0 8.50 9.60
PSX 140926C00078000 C 09/26/14 78.0 7.50 8.60
PSX 140926C00079000 C 09/26/14 79.0 6.50 7.70
PSX 140926C00080000 C 09/26/14 80.0 5.50 6.70
PSX 140926C00081000 C 09/26/14 81.0 4.60 5.60
PSX 140926C00082000 C 09/26/14 82.0 3.60 4.60
PSX 140926C00083000 C 09/26/14 83.0 2.75 3.60
PSX 140926C00084000 C 09/26/14 84.0 1.90 2.35
PSX 140926C00085000 C 09/26/14 85.0 1.30 1.60
PSX 140926C00086000 C 09/26/14 86.0 0.75 0.95
PSX 140926C00087000 C 09/26/14 87.0 0.40 0.55
PSX 140926C00088000 C 09/26/14 88.0 0.15 0.30
PSX 140926C00089000 C 09/26/14 89.0 0.05 0.20
PSX 140926C00090000 C 09/26/14 90.0 0.05 0.15
PSX 140926C00091000 C 09/26/14 91.0 0.00 0.10
PSX 140926C00092000 C 09/26/14 92.0 0.00 0.10
PSX 140926C00093000 C 09/26/14 93.0 0.00 0.05
PSX 140926C00094000 C 09/26/14 94.0 0.00 0.05
PSX 140926C00095000 C 09/26/14 95.0 0.00 0.05
PSX 140926C00096000 C 09/26/14 96.0 0.00 0.05
PSX 140926C00097000 C 09/26/14 97.0 0.00 0.05
PSX 140926C00098000 C 09/26/14 98.0 0.00 0.05
PSX 140926C00099000 C 09/26/14 99.0 0.00 0.05
PSX 140926C00100000 C 09/26/14 100.0 0.00 0.05
PSX 140926C00101000 C 09/26/14 101.0 0.00 0.05
PSX 140926C00102000 C 09/26/14 102.0 0.00 0.05
PSX 140926C00105000 C 09/26/14 105.0 0.00 0.10
PSX 140926C00110000 C 09/26/14 110.0 0.00 0.10
PSX 140926P00060000 P 09/26/14 60.0 0.00 0.10
PSX 140926P00065000 P 09/26/14 65.0 0.00 0.10
PSX 140926P00070000 P 09/26/14 70.0 0.00 0.15
PSX 140926P00072500 P 09/26/14 72.5 0.00 0.15
PSX 140926P00073500 P 09/26/14 73.5 0.00 0.15
PSX 140926P00074000 P 09/26/14 74.0 0.00 0.15
PSX 140926P00074500 P 09/26/14 74.5 0.00 0.15
PSX 140926P00075000 P 09/26/14 75.0 0.00 0.15
PSX 140926P00076000 P 09/26/14 76.0 0.00 0.15
PSX 140926P00077000 P 09/26/14 77.0 0.00 0.15
PSX 140926P00078000 P 09/26/14 78.0 0.00 0.05
PSX 140926P00079000 P 09/26/14 79.0 0.00 0.15
PSX 140926P00080000 P 09/26/14 80.0 0.00 0.15
PSX 140926P00081000 P 09/26/14 81.0 0.00 0.20
PSX 140926P00082000 P 09/26/14 82.0 0.05 0.25
PSX 140926P00083000 P 09/26/14 83.0 0.10 0.35
PSX 140926P00084000 P 09/26/14 84.0 0.25 0.40
PSX 140926P00085000 P 09/26/14 85.0 0.50 0.65
PSX 140926P00086000 P 09/26/14 86.0 0.85 1.05
PSX 140926P00087000 P 09/26/14 87.0 1.45 1.70
PSX 140926P00088000 P 09/26/14 88.0 2.00 2.70
PSX 140926P00089000 P 09/26/14 89.0 2.70 3.60
PSX 140926P00090000 P 09/26/14 90.0 3.60 4.60
PSX 140926P00091000 P 09/26/14 91.0 4.60 5.50
PSX 140926P00092000 P 09/26/14 92.0 5.50 6.50
PSX 140926P00093000 P 09/26/14 93.0 6.50 7.50
PSX 140926P00094000 P 09/26/14 94.0 7.50 8.50
PSX 140926P00095000 P 09/26/14 95.0 8.50 9.60
PSX 140926P00096000 P 09/26/14 96.0 8.50 10.80
PSX 140926P00097000 P 09/26/14 97.0 9.50 12.10
PSX 140926P00098000 P 09/26/14 98.0 10.50 13.50
PSX 140926P00099000 P 09/26/14 99.0 11.50 14.50
PSX 140926P00100000 P 09/26/14 100.0 12.50 15.90
PSX 140926P00101000 P 09/26/14 101.0 13.40 16.90
PSX 140926P00102000 P 09/26/14 102.0 14.40 17.90
PSX 140926P00105000 P 09/26/14 105.0 16.90 21.10
PSX 140926P00110000 P 09/26/14 110.0 22.50 25.90
PSX 141003C00080000 C 10/03/14 80.0 5.60 6.70
PSX 141003C00081000 C 10/03/14 81.0 4.60 5.70
PSX 141003C00082000 C 10/03/14 82.0 3.80 4.80
PSX 141003C00083000 C 10/03/14 83.0 3.00 4.00
PSX 141003C00084000 C 10/03/14 84.0 2.35 2.75
PSX 141003C00085000 C 10/03/14 85.0 1.70 2.00
PSX 141003C00086000 C 10/03/14 86.0 1.10 1.40
PSX 141003C00087000 C 10/03/14 87.0 0.75 0.95
PSX 141003C00088000 C 10/03/14 88.0 0.45 0.60
PSX 141003C00089000 C 10/03/14 89.0 0.25 0.45
PSX 141003C00090000 C 10/03/14 90.0 0.15 0.30
PSX 141003P00080000 P 10/03/14 80.0 0.05 0.20
PSX 141003P00081000 P 10/03/14 81.0 0.10 0.30
PSX 141003P00082000 P 10/03/14 82.0 0.20 0.40
PSX 141003P00083000 P 10/03/14 83.0 0.30 0.45
PSX 141003P00084000 P 10/03/14 84.0 0.50 0.70
PSX 141003P00085000 P 10/03/14 85.0 0.85 1.00
PSX 141003P00086000 P 10/03/14 86.0 1.25 1.50
PSX 141003P00087000 P 10/03/14 87.0 1.80 2.10
PSX 141003P00088000 P 10/03/14 88.0 2.45 2.80
PSX 141003P00089000 P 10/03/14 89.0 3.00 3.80
PSX 141003P00090000 P 10/03/14 90.0 3.80 4.70
PSX 141010C00080000 C 10/10/14 80.0 5.70 6.80
PSX 141010C00081000 C 10/10/14 81.0 4.80 5.80
PSX 141010C00082000 C 10/10/14 82.0 4.00 4.60
PSX 141010C00083000 C 10/10/14 83.0 3.20 4.10
PSX 141010C00084000 C 10/10/14 84.0 2.65 3.00
PSX 141010C00085000 C 10/10/14 85.0 1.95 2.30
PSX 141010C00086000 C 10/10/14 86.0 1.40 1.80
PSX 141010C00087000 C 10/10/14 87.0 1.00 1.35
PSX 141010C00088000 C 10/10/14 88.0 0.70 1.00
PSX 141010C00089000 C 10/10/14 89.0 0.45 0.65
PSX 141010C00090000 C 10/10/14 90.0 0.30 0.55
PSX 141010P00080000 P 10/10/14 80.0 0.15 0.35
PSX 141010P00081000 P 10/10/14 81.0 0.20 0.45
PSX 141010P00082000 P 10/10/14 82.0 0.35 0.60
PSX 141010P00083000 P 10/10/14 83.0 0.55 0.70
PSX 141010P00084000 P 10/10/14 84.0 0.80 0.95
PSX 141010P00085000 P 10/10/14 85.0 1.10 1.35
PSX 141010P00086000 P 10/10/14 86.0 1.55 1.80
PSX 141010P00087000 P 10/10/14 87.0 2.10 2.40
PSX 141010P00088000 P 10/10/14 88.0 2.75 3.10
PSX 141010P00089000 P 10/10/14 89.0 3.30 4.00
PSX 141010P00090000 P 10/10/14 90.0 4.00 4.90
PSX 141018C00065000 C 10/18/14 65.0 20.50 21.90
PSX 141018C00070000 C 10/18/14 70.0 15.50 16.70
PSX 141018C00075000 C 10/18/14 75.0 10.50 11.80
PSX 141018C00077500 C 10/18/14 77.5 8.20 9.30
PSX 141018C00080000 C 10/18/14 80.0 5.80 6.90
PSX 141018C00082500 C 10/18/14 82.5 3.80 4.30
PSX 141018C00085000 C 10/18/14 85.0 2.20 2.45
PSX 141018C00087500 C 10/18/14 87.5 1.05 1.25
PSX 141018C00090000 C 10/18/14 90.0 0.45 0.55
PSX 141018C00092500 C 10/18/14 92.5 0.15 0.30
PSX 141018C00095000 C 10/18/14 95.0 0.05 0.20
PSX 141018C00100000 C 10/18/14 100.0 0.00 0.10
PSX 141018C00105000 C 10/18/14 105.0 0.00 0.10
PSX 141018C00110000 C 10/18/14 110.0 0.00 0.05
PSX 141018P00065000 P 10/18/14 65.0 0.00 0.10
PSX 141018P00070000 P 10/18/14 70.0 0.00 0.10
PSX 141018P00075000 P 10/18/14 75.0 0.05 0.15
PSX 141018P00077500 P 10/18/14 77.5 0.10 0.25
PSX 141018P00080000 P 10/18/14 80.0 0.25 0.30
PSX 141018P00082500 P 10/18/14 82.5 0.60 0.80
PSX 141018P00085000 P 10/18/14 85.0 1.35 1.60
PSX 141018P00087500 P 10/18/14 87.5 2.65 2.95
PSX 141018P00090000 P 10/18/14 90.0 4.20 5.00
PSX 141018P00092500 P 10/18/14 92.5 6.30 7.20
PSX 141018P00095000 P 10/18/14 95.0 8.50 9.60
PSX 141018P00100000 P 10/18/14 100.0 13.30 14.50
PSX 141018P00105000 P 10/18/14 105.0 18.20 19.50
PSX 141018P00110000 P 10/18/14 110.0 22.80 24.60
PSX 141024C00080000 C 10/24/14 80.0 6.00 7.10
PSX 141024C00081000 C 10/24/14 81.0 5.10 6.20
PSX 141024C00082000 C 10/24/14 82.0 4.30 5.30
PSX 141024C00083000 C 10/24/14 83.0 3.70 4.50
PSX 141024C00084000 C 10/24/14 84.0 3.10 3.70
PSX 141024C00085000 C 10/24/14 85.0 2.45 2.80
PSX 141024C00086000 C 10/24/14 86.0 1.90 2.20
PSX 141024C00087000 C 10/24/14 87.0 1.45 1.80
PSX 141024C00088000 C 10/24/14 88.0 1.10 1.55
PSX 141024C00089000 C 10/24/14 89.0 0.85 1.20
PSX 141024C00090000 C 10/24/14 90.0 0.65 0.90
PSX 141024P00080000 P 10/24/14 80.0 0.35 0.60
PSX 141024P00081000 P 10/24/14 81.0 0.50 0.75
PSX 141024P00082000 P 10/24/14 82.0 0.65 0.90
PSX 141024P00083000 P 10/24/14 83.0 0.90 1.15
PSX 141024P00084000 P 10/24/14 84.0 1.20 1.50
PSX 141024P00085000 P 10/24/14 85.0 1.55 1.90
PSX 141024P00086000 P 10/24/14 86.0 2.00 2.35
PSX 141024P00087000 P 10/24/14 87.0 2.55 2.85
PSX 141024P00088000 P 10/24/14 88.0 3.20 3.70
PSX 141024P00089000 P 10/24/14 89.0 3.80 4.40
PSX 141024P00090000 P 10/24/14 90.0 4.40 5.20
PSX 141031C00080000 C 10/31/14 80.0 6.10 7.20
PSX 141031C00081000 C 10/31/14 81.0 5.30 6.40
PSX 141031C00082000 C 10/31/14 82.0 4.60 5.50
PSX 141031C00083000 C 10/31/14 83.0 4.00 4.80
PSX 141031C00084000 C 10/31/14 84.0 3.30 3.80
PSX 141031C00085000 C 10/31/14 85.0 2.65 3.20
PSX 141031C00086000 C 10/31/14 86.0 2.20 2.60
PSX 141031C00087000 C 10/31/14 87.0 1.75 2.05
PSX 141031C00088000 C 10/31/14 88.0 1.40 1.85
PSX 141031C00089000 C 10/31/14 89.0 1.10 1.50
PSX 141031C00090000 C 10/31/14 90.0 0.85 1.10
PSX 141031P00080000 P 10/31/14 80.0 0.55 0.80
PSX 141031P00081000 P 10/31/14 81.0 0.70 0.95
PSX 141031P00082000 P 10/31/14 82.0 0.90 1.20
PSX 141031P00083000 P 10/31/14 83.0 1.15 1.50
PSX 141031P00084000 P 10/31/14 84.0 1.50 1.85
PSX 141031P00085000 P 10/31/14 85.0 1.85 2.30
PSX 141031P00086000 P 10/31/14 86.0 2.25 2.75
PSX 141031P00087000 P 10/31/14 87.0 2.80 3.30
PSX 141031P00088000 P 10/31/14 88.0 3.30 3.90
PSX 141031P00089000 P 10/31/14 89.0 4.10 4.70
PSX 141031P00090000 P 10/31/14 90.0 4.60 5.40
PSX 141122C00042500 C 11/22/14 42.5 41.00 45.40
PSX 141122C00045000 C 11/22/14 45.0 38.70 43.00
PSX 141122C00047500 C 11/22/14 47.5 36.50 40.40
PSX 141122C00050000 C 11/22/14 50.0 34.30 38.00
PSX 141122C00055000 C 11/22/14 55.0 29.30 32.90
PSX 141122C00060000 C 11/22/14 60.0 25.10 27.20
PSX 141122C00065000 C 11/22/14 65.0 20.20 21.90
PSX 141122C00070000 C 11/22/14 70.0 15.60 16.90
PSX 141122C00072500 C 11/22/14 72.5 13.20 14.60
PSX 141122C00075000 C 11/22/14 75.0 10.80 12.20
PSX 141122C00077500 C 11/22/14 77.5 8.60 9.70
PSX 141122C00080000 C 11/22/14 80.0 6.50 7.50
PSX 141122C00082500 C 11/22/14 82.5 4.70 5.50
PSX 141122C00085000 C 11/22/14 85.0 3.30 3.50
PSX 141122C00087500 C 11/22/14 87.5 2.10 2.30
PSX 141122C00090000 C 11/22/14 90.0 1.25 1.55
PSX 141122C00092500 C 11/22/14 92.5 0.75 1.05
PSX 141122C00095000 C 11/22/14 95.0 0.40 0.65
PSX 141122C00100000 C 11/22/14 100.0 0.10 0.25
PSX 141122C00105000 C 11/22/14 105.0 0.00 0.15
PSX 141122P00042500 P 11/22/14 42.5 0.00 0.10
PSX 141122P00045000 P 11/22/14 45.0 0.00 0.10
PSX 141122P00047500 P 11/22/14 47.5 0.00 0.15
PSX 141122P00050000 P 11/22/14 50.0 0.00 0.10
PSX 141122P00055000 P 11/22/14 55.0 0.00 0.15
PSX 141122P00060000 P 11/22/14 60.0 0.00 0.15
PSX 141122P00065000 P 11/22/14 65.0 0.00 0.15
PSX 141122P00070000 P 11/22/14 70.0 0.10 0.25
PSX 141122P00072500 P 11/22/14 72.5 0.15 0.40
PSX 141122P00075000 P 11/22/14 75.0 0.30 0.55
PSX 141122P00077500 P 11/22/14 77.5 0.55 0.80
PSX 141122P00080000 P 11/22/14 80.0 1.00 1.25
PSX 141122P00082500 P 11/22/14 82.5 1.70 2.00
PSX 141122P00085000 P 11/22/14 85.0 2.75 2.95
PSX 141122P00087500 P 11/22/14 87.5 3.90 4.30
PSX 141122P00090000 P 11/22/14 90.0 5.70 6.20
PSX 141122P00092500 P 11/22/14 92.5 7.30 8.20
PSX 141122P00095000 P 11/22/14 95.0 9.30 10.40
PSX 141122P00100000 P 11/22/14 100.0 13.60 15.20
PSX 141122P00105000 P 11/22/14 105.0 18.70 20.00
PSX 150117C00025000 C 01/17/15 25.0 59.00 63.00
PSX 150117C00030000 C 01/17/15 30.0 54.00 58.10
PSX 150117C00033000 C 01/17/15 33.0 50.60 55.10
PSX 150117C00035000 C 01/17/15 35.0 48.70 53.20
PSX 150117C00038000 C 01/17/15 38.0 46.10 50.00
PSX 150117C00040000 C 01/17/15 40.0 44.10 48.10
PSX 150117C00042000 C 01/17/15 42.0 42.00 45.60
PSX 150117C00045000 C 01/17/15 45.0 39.10 43.10
PSX 150117C00047000 C 01/17/15 47.0 37.20 40.60
PSX 150117C00050000 C 01/17/15 50.0 35.50 36.90
PSX 150117C00052500 C 01/17/15 52.5 33.00 34.40
PSX 150117C00055000 C 01/17/15 55.0 30.50 31.90
PSX 150117C00057500 C 01/17/15 57.5 28.00 29.50
PSX 150117C00060000 C 01/17/15 60.0 25.50 27.00
PSX 150117C00062500 C 01/17/15 62.5 22.80 24.70
PSX 150117C00065000 C 01/17/15 65.0 20.60 22.00
PSX 150117C00067500 C 01/17/15 67.5 18.20 19.50
PSX 150117C00070000 C 01/17/15 70.0 15.80 17.20
PSX 150117C00072500 C 01/17/15 72.5 13.50 14.90
PSX 150117C00075000 C 01/17/15 75.0 11.20 12.50
PSX 150117C00077500 C 01/17/15 77.5 9.10 10.20
PSX 150117C00080000 C 01/17/15 80.0 7.30 7.80
PSX 150117C00082500 C 01/17/15 82.5 5.70 6.00
PSX 150117C00085000 C 01/17/15 85.0 4.30 4.50
PSX 150117C00087500 C 01/17/15 87.5 3.10 3.30
PSX 150117C00090000 C 01/17/15 90.0 2.25 2.35
PSX 150117C00092500 C 01/17/15 92.5 1.55 1.70
PSX 150117C00095000 C 01/17/15 95.0 1.05 1.20
PSX 150117C00100000 C 01/17/15 100.0 0.45 0.65
PSX 150117C00105000 C 01/17/15 105.0 0.10 0.35
PSX 150117C00110000 C 01/17/15 110.0 0.05 0.20
PSX 150117C00115000 C 01/17/15 115.0 0.00 0.15
PSX 150117P00025000 P 01/17/15 25.0 0.00 0.05
PSX 150117P00030000 P 01/17/15 30.0 0.00 0.05
PSX 150117P00033000 P 01/17/15 33.0 0.00 0.05
PSX 150117P00035000 P 01/17/15 35.0 0.00 0.15
PSX 150117P00038000 P 01/17/15 38.0 0.00 0.10
PSX 150117P00040000 P 01/17/15 40.0 0.00 0.10
PSX 150117P00042000 P 01/17/15 42.0 0.00 0.10
PSX 150117P00045000 P 01/17/15 45.0 0.00 0.10
PSX 150117P00047000 P 01/17/15 47.0 0.00 0.10
PSX 150117P00050000 P 01/17/15 50.0 0.05 0.15
PSX 150117P00052500 P 01/17/15 52.5 0.05 0.15
PSX 150117P00055000 P 01/17/15 55.0 0.05 0.15
PSX 150117P00057500 P 01/17/15 57.5 0.05 0.20
PSX 150117P00060000 P 01/17/15 60.0 0.10 0.25
PSX 150117P00062500 P 01/17/15 62.5 0.15 0.30
PSX 150117P00065000 P 01/17/15 65.0 0.20 0.40
PSX 150117P00067500 P 01/17/15 67.5 0.25 0.50
PSX 150117P00070000 P 01/17/15 70.0 0.40 0.55
PSX 150117P00072500 P 01/17/15 72.5 0.60 0.90
PSX 150117P00075000 P 01/17/15 75.0 0.90 1.20
PSX 150117P00077500 P 01/17/15 77.5 1.40 1.55
PSX 150117P00080000 P 01/17/15 80.0 2.05 2.20
PSX 150117P00082500 P 01/17/15 82.5 2.75 3.10
PSX 150117P00085000 P 01/17/15 85.0 3.90 4.20
PSX 150117P00087500 P 01/17/15 87.5 5.20 5.50
PSX 150117P00090000 P 01/17/15 90.0 6.70 7.10
PSX 150117P00092500 P 01/17/15 92.5 8.50 9.00
PSX 150117P00095000 P 01/17/15 95.0 10.10 11.10
PSX 150117P00100000 P 01/17/15 100.0 14.50 15.60
PSX 150117P00105000 P 01/17/15 105.0 17.90 20.20
PSX 150117P00110000 P 01/17/15 110.0 22.90 25.20
PSX 150117P00115000 P 01/17/15 115.0 28.60 30.10
PSX 150220C00040000 C 02/20/15 40.0 43.60 48.10
PSX 150220C00042500 C 02/20/15 42.5 41.10 45.60
PSX 150220C00045000 C 02/20/15 45.0 38.60 43.20
PSX 150220C00047500 C 02/20/15 47.5 36.10 40.70
PSX 150220C00050000 C 02/20/15 50.0 34.40 37.70
PSX 150220C00055000 C 02/20/15 55.0 29.80 32.80
PSX 150220C00060000 C 02/20/15 60.0 24.40 27.80
PSX 150220C00065000 C 02/20/15 65.0 20.60 22.00
PSX 150220C00070000 C 02/20/15 70.0 15.90 17.50
PSX 150220C00072500 C 02/20/15 72.5 13.50 15.10
PSX 150220C00075000 C 02/20/15 75.0 11.50 12.60
PSX 150220C00077500 C 02/20/15 77.5 9.50 10.50
PSX 150220C00080000 C 02/20/15 80.0 7.70 8.60
PSX 150220C00082500 C 02/20/15 82.5 6.20 6.90
PSX 150220C00085000 C 02/20/15 85.0 4.80 5.40
PSX 150220C00087500 C 02/20/15 87.5 3.60 4.20
PSX 150220C00090000 C 02/20/15 90.0 2.75 3.20
PSX 150220C00092500 C 02/20/15 92.5 2.00 2.40
PSX 150220C00095000 C 02/20/15 95.0 1.45 1.65
PSX 150220C00100000 C 02/20/15 100.0 0.75 1.00
PSX 150220C00105000 C 02/20/15 105.0 0.25 0.50
PSX 150220C00110000 C 02/20/15 110.0 0.05 0.30
PSX 150220P00040000 P 02/20/15 40.0 0.00 0.35
PSX 150220P00042500 P 02/20/15 42.5 0.00 0.40
PSX 150220P00045000 P 02/20/15 45.0 0.00 0.25
PSX 150220P00047500 P 02/20/15 47.5 0.00 0.25
PSX 150220P00050000 P 02/20/15 50.0 0.05 0.30
PSX 150220P00055000 P 02/20/15 55.0 0.05 0.30
PSX 150220P00060000 P 02/20/15 60.0 0.15 0.40
PSX 150220P00065000 P 02/20/15 65.0 0.35 0.60
PSX 150220P00070000 P 02/20/15 70.0 0.70 0.95
PSX 150220P00072500 P 02/20/15 72.5 1.00 1.25
PSX 150220P00075000 P 02/20/15 75.0 1.40 1.65
PSX 150220P00077500 P 02/20/15 77.5 1.90 2.20
PSX 150220P00080000 P 02/20/15 80.0 2.55 2.95
PSX 150220P00082500 P 02/20/15 82.5 3.50 3.90
PSX 150220P00085000 P 02/20/15 85.0 4.50 5.10
PSX 150220P00087500 P 02/20/15 87.5 5.80 6.50
PSX 150220P00090000 P 02/20/15 90.0 7.30 8.10
PSX 150220P00092500 P 02/20/15 92.5 9.00 10.00
PSX 150220P00095000 P 02/20/15 95.0 10.80 11.80
PSX 150220P00100000 P 02/20/15 100.0 15.00 16.20
PSX 150220P00105000 P 02/20/15 105.0 19.20 21.00
PSX 150220P00110000 P 02/20/15 110.0 24.10 25.70
PSX 160115C00030000 C 01/15/16 30.0 53.50 58.10
PSX 160115C00035000 C 01/15/16 35.0 48.70 53.10
PSX 160115C00040000 C 01/15/16 40.0 43.50 48.10
PSX 160115C00042500 C 01/15/16 42.5 41.00 45.60
PSX 160115C00045000 C 01/15/16 45.0 38.70 43.10
PSX 160115C00047500 C 01/15/16 47.5 36.00 40.60
PSX 160115C00050000 C 01/15/16 50.0 34.30 38.10
PSX 160115C00052500 C 01/15/16 52.5 32.70 34.70
PSX 160115C00055000 C 01/15/16 55.0 28.50 33.30
PSX 160115C00057500 C 01/15/16 57.5 27.00 30.80
PSX 160115C00060000 C 01/15/16 60.0 25.50 27.50
PSX 160115C00062500 C 01/15/16 62.5 23.30 25.30
PSX 160115C00065000 C 01/15/16 65.0 21.10 22.90
PSX 160115C00067500 C 01/15/16 67.5 19.30 20.70
PSX 160115C00070000 C 01/15/16 70.0 17.30 18.80
PSX 160115C00072500 C 01/15/16 72.5 15.40 17.00
PSX 160115C00075000 C 01/15/16 75.0 13.80 14.50
PSX 160115C00077500 C 01/15/16 77.5 12.20 12.90
PSX 160115C00080000 C 01/15/16 80.0 10.70 11.40
PSX 160115C00082500 C 01/15/16 82.5 9.40 10.10
PSX 160115C00085000 C 01/15/16 85.0 8.10 8.80
PSX 160115C00087500 C 01/15/16 87.5 7.10 7.70
PSX 160115C00090000 C 01/15/16 90.0 6.10 6.70
PSX 160115C00092500 C 01/15/16 92.5 5.10 5.80
PSX 160115C00095000 C 01/15/16 95.0 4.40 5.00
PSX 160115C00100000 C 01/15/16 100.0 3.10 3.60
PSX 160115C00105000 C 01/15/16 105.0 2.20 2.80
PSX 160115C00110000 C 01/15/16 110.0 1.60 2.05
PSX 160115C00115000 C 01/15/16 115.0 1.05 1.50
PSX 160115C00120000 C 01/15/16 120.0 0.65 1.10
PSX 160115C00125000 C 01/15/16 125.0 0.40 0.80
PSX 160115C00130000 C 01/15/16 130.0 0.25 0.60
PSX 160115P00030000 P 01/15/16 30.0 0.05 0.15
PSX 160115P00035000 P 01/15/16 35.0 0.10 0.25
PSX 160115P00040000 P 01/15/16 40.0 0.15 0.35
PSX 160115P00042500 P 01/15/16 42.5 0.20 0.45
PSX 160115P00045000 P 01/15/16 45.0 0.30 0.55
PSX 160115P00047500 P 01/15/16 47.5 0.35 0.70
PSX 160115P00050000 P 01/15/16 50.0 0.55 0.85
PSX 160115P00052500 P 01/15/16 52.5 0.70 1.05
PSX 160115P00055000 P 01/15/16 55.0 0.90 1.25
PSX 160115P00057500 P 01/15/16 57.5 1.15 1.55
PSX 160115P00060000 P 01/15/16 60.0 1.50 1.90
PSX 160115P00062500 P 01/15/16 62.5 1.90 2.30
PSX 160115P00065000 P 01/15/16 65.0 2.35 2.80
PSX 160115P00067500 P 01/15/16 67.5 3.00 3.30
PSX 160115P00070000 P 01/15/16 70.0 3.60 4.00
PSX 160115P00072500 P 01/15/16 72.5 4.10 4.50
PSX 160115P00075000 P 01/15/16 75.0 4.90 5.50
PSX 160115P00077500 P 01/15/16 77.5 6.10 6.50
PSX 160115P00080000 P 01/15/16 80.0 7.10 7.60
PSX 160115P00082500 P 01/15/16 82.5 8.00 8.70
PSX 160115P00085000 P 01/15/16 85.0 9.30 10.00
PSX 160115P00087500 P 01/15/16 87.5 10.70 11.40
PSX 160115P00090000 P 01/15/16 90.0 12.20 13.00
PSX 160115P00092500 P 01/15/16 92.5 13.70 14.60
PSX 160115P00095000 P 01/15/16 95.0 15.50 16.30
PSX 160115P00100000 P 01/15/16 100.0 19.10 20.00
PSX 160115P00105000 P 01/15/16 105.0 22.30 24.30
PSX 160115P00110000 P 01/15/16 110.0 26.70 28.70
PSX 160115P00115000 P 01/15/16 115.0 31.10 33.10
PSX 160115P00120000 P 01/15/16 120.0 35.60 37.60
PSX 160115P00125000 P 01/15/16 125.0 39.30 43.80
PSX 160115P00130000 P 01/15/16 130.0 44.10 48.50

OPRA data is delayed 15 minutes.