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

Phillips 66 (PSX)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 141031C00055000 C 10/31/14 55.0 19.80 22.10
PSX 141031C00060000 C 10/31/14 60.0 14.70 17.00
PSX 141031C00062500 C 10/31/14 62.5 12.30 14.50
PSX 141031C00063000 C 10/31/14 63.0 11.70 14.00
PSX 141031C00063500 C 10/31/14 63.5 11.30 13.50
PSX 141031C00064000 C 10/31/14 64.0 10.80 13.00
PSX 141031C00064500 C 10/31/14 64.5 10.30 12.50
PSX 141031C00065000 C 10/31/14 65.0 9.80 12.00
PSX 141031C00065500 C 10/31/14 65.5 9.30 11.70
PSX 141031C00066000 C 10/31/14 66.0 8.90 10.80
PSX 141031C00066500 C 10/31/14 66.5 8.40 10.30
PSX 141031C00067000 C 10/31/14 67.0 7.80 9.80
PSX 141031C00067500 C 10/31/14 67.5 7.40 9.30
PSX 141031C00068000 C 10/31/14 68.0 6.90 8.80
PSX 141031C00068500 C 10/31/14 68.5 6.40 8.30
PSX 141031C00069000 C 10/31/14 69.0 6.00 7.90
PSX 141031C00069500 C 10/31/14 69.5 5.50 7.40
PSX 141031C00070000 C 10/31/14 70.0 5.00 6.90
PSX 141031C00070500 C 10/31/14 70.5 4.60 6.50
PSX 141031C00071000 C 10/31/14 71.0 4.20 6.00
PSX 141031C00071500 C 10/31/14 71.5 3.80 5.50
PSX 141031C00072000 C 10/31/14 72.0 3.40 5.10
PSX 141031C00072500 C 10/31/14 72.5 3.00 4.60
PSX 141031C00073000 C 10/31/14 73.0 2.80 4.20
PSX 141031C00073500 C 10/31/14 73.5 2.55 3.80
PSX 141031C00074000 C 10/31/14 74.0 2.75 3.40
PSX 141031C00074500 C 10/31/14 74.5 2.45 2.95
PSX 141031C00075000 C 10/31/14 75.0 2.10 2.55
PSX 141031C00076000 C 10/31/14 76.0 1.50 1.95
PSX 141031C00077000 C 10/31/14 77.0 0.95 1.40
PSX 141031C00078000 C 10/31/14 78.0 0.70 0.95
PSX 141031C00079000 C 10/31/14 79.0 0.45 0.75
PSX 141031C00080000 C 10/31/14 80.0 0.20 0.45
PSX 141031C00081000 C 10/31/14 81.0 0.10 0.35
PSX 141031C00082000 C 10/31/14 82.0 0.05 0.25
PSX 141031C00083000 C 10/31/14 83.0 0.00 0.20
PSX 141031C00084000 C 10/31/14 84.0 0.00 0.50
PSX 141031C00085000 C 10/31/14 85.0 0.00 0.50
PSX 141031C00086000 C 10/31/14 86.0 0.00 0.50
PSX 141031C00087000 C 10/31/14 87.0 0.00 0.50
PSX 141031C00088000 C 10/31/14 88.0 0.00 0.50
PSX 141031C00089000 C 10/31/14 89.0 0.00 0.50
PSX 141031C00090000 C 10/31/14 90.0 0.00 0.50
PSX 141031C00091000 C 10/31/14 91.0 0.00 0.80
PSX 141031C00092000 C 10/31/14 92.0 0.00 0.50
PSX 141031C00093000 C 10/31/14 93.0 0.00 0.30
PSX 141031C00094000 C 10/31/14 94.0 0.00 0.40
PSX 141031C00095000 C 10/31/14 95.0 0.00 0.30
PSX 141031C00096000 C 10/31/14 96.0 0.00 0.25
PSX 141031C00097000 C 10/31/14 97.0 0.00 0.25
PSX 141031C00098000 C 10/31/14 98.0 0.00 0.25
PSX 141031C00099000 C 10/31/14 99.0 0.00 0.25
PSX 141031C00100000 C 10/31/14 100.0 0.00 0.25
PSX 141031P00055000 P 10/31/14 55.0 0.00 0.20
PSX 141031P00060000 P 10/31/14 60.0 0.00 0.10
PSX 141031P00062500 P 10/31/14 62.5 0.00 0.15
PSX 141031P00063000 P 10/31/14 63.0 0.00 0.25
PSX 141031P00063500 P 10/31/14 63.5 0.00 0.25
PSX 141031P00064000 P 10/31/14 64.0 0.00 0.25
PSX 141031P00064500 P 10/31/14 64.5 0.00 0.25
PSX 141031P00065000 P 10/31/14 65.0 0.05 0.25
PSX 141031P00065500 P 10/31/14 65.5 0.00 0.25
PSX 141031P00066000 P 10/31/14 66.0 0.00 0.25
PSX 141031P00066500 P 10/31/14 66.5 0.00 0.25
PSX 141031P00067000 P 10/31/14 67.0 0.00 0.25
PSX 141031P00067500 P 10/31/14 67.5 0.05 0.25
PSX 141031P00068000 P 10/31/14 68.0 0.05 0.30
PSX 141031P00068500 P 10/31/14 68.5 0.05 0.30
PSX 141031P00069000 P 10/31/14 69.0 0.05 0.35
PSX 141031P00069500 P 10/31/14 69.5 0.05 0.35
PSX 141031P00070000 P 10/31/14 70.0 0.10 0.30
PSX 141031P00070500 P 10/31/14 70.5 0.15 0.40
PSX 141031P00071000 P 10/31/14 71.0 0.15 0.50
PSX 141031P00071500 P 10/31/14 71.5 0.20 0.60
PSX 141031P00072000 P 10/31/14 72.0 0.30 0.70
PSX 141031P00072500 P 10/31/14 72.5 0.35 0.95
PSX 141031P00073000 P 10/31/14 73.0 0.45 1.05
PSX 141031P00073500 P 10/31/14 73.5 0.50 1.05
PSX 141031P00074000 P 10/31/14 74.0 0.60 1.15
PSX 141031P00074500 P 10/31/14 74.5 0.75 1.15
PSX 141031P00075000 P 10/31/14 75.0 0.90 1.20
PSX 141031P00076000 P 10/31/14 76.0 1.20 1.60
PSX 141031P00077000 P 10/31/14 77.0 1.70 2.15
PSX 141031P00078000 P 10/31/14 78.0 2.30 3.80
PSX 141031P00079000 P 10/31/14 79.0 2.90 4.60
PSX 141031P00080000 P 10/31/14 80.0 3.20 6.30
PSX 141031P00081000 P 10/31/14 81.0 4.60 6.40
PSX 141031P00082000 P 10/31/14 82.0 5.00 8.10
PSX 141031P00083000 P 10/31/14 83.0 6.30 9.00
PSX 141031P00084000 P 10/31/14 84.0 7.30 9.90
PSX 141031P00085000 P 10/31/14 85.0 8.30 11.00
PSX 141031P00086000 P 10/31/14 86.0 9.30 12.00
PSX 141031P00087000 P 10/31/14 87.0 9.60 12.60
PSX 141031P00088000 P 10/31/14 88.0 11.10 13.90
PSX 141031P00089000 P 10/31/14 89.0 12.10 14.90
PSX 141031P00090000 P 10/31/14 90.0 12.80 15.90
PSX 141031P00091000 P 10/31/14 91.0 13.80 17.00
PSX 141031P00092000 P 10/31/14 92.0 14.60 17.40
PSX 141031P00093000 P 10/31/14 93.0 15.60 18.90
PSX 141031P00094000 P 10/31/14 94.0 15.60 20.00
PSX 141031P00095000 P 10/31/14 95.0 16.60 20.90
PSX 141031P00096000 P 10/31/14 96.0 17.50 21.80
PSX 141031P00097000 P 10/31/14 97.0 18.50 23.00
PSX 141031P00098000 P 10/31/14 98.0 19.50 24.00
PSX 141031P00099000 P 10/31/14 99.0 20.60 24.90
PSX 141031P00100000 P 10/31/14 100.0 21.50 25.90
PSX 141107C00060000 C 11/07/14 60.0 14.80 17.30
PSX 141107C00062500 C 11/07/14 62.5 12.20 14.80
PSX 141107C00063000 C 11/07/14 63.0 11.80 14.30
PSX 141107C00063500 C 11/07/14 63.5 11.30 13.80
PSX 141107C00064000 C 11/07/14 64.0 10.80 13.30
PSX 141107C00064500 C 11/07/14 64.5 10.40 12.80
PSX 141107C00065000 C 11/07/14 65.0 9.70 12.30
PSX 141107C00065500 C 11/07/14 65.5 9.40 11.80
PSX 141107C00066000 C 11/07/14 66.0 8.80 11.30
PSX 141107C00066500 C 11/07/14 66.5 8.20 10.80
PSX 141107C00067000 C 11/07/14 67.0 8.00 9.90
PSX 141107C00067500 C 11/07/14 67.5 7.40 9.40
PSX 141107C00068000 C 11/07/14 68.0 7.00 8.90
PSX 141107C00068500 C 11/07/14 68.5 6.60 8.50
PSX 141107C00069000 C 11/07/14 69.0 6.10 8.10
PSX 141107C00069500 C 11/07/14 69.5 5.70 7.60
PSX 141107C00070000 C 11/07/14 70.0 5.30 7.10
PSX 141107C00070500 C 11/07/14 70.5 4.80 6.60
PSX 141107C00071000 C 11/07/14 71.0 4.40 6.10
PSX 141107C00071500 C 11/07/14 71.5 4.00 5.70
PSX 141107C00072000 C 11/07/14 72.0 3.60 5.40
PSX 141107C00072500 C 11/07/14 72.5 3.30 4.80
PSX 141107C00073000 C 11/07/14 73.0 3.10 4.40
PSX 141107C00073500 C 11/07/14 73.5 3.40 4.00
PSX 141107C00074000 C 11/07/14 74.0 3.10 3.70
PSX 141107C00074500 C 11/07/14 74.5 2.75 3.30
PSX 141107C00075000 C 11/07/14 75.0 2.45 3.10
PSX 141107C00076000 C 11/07/14 76.0 1.40 2.35
PSX 141107C00077000 C 11/07/14 77.0 1.30 1.80
PSX 141107C00078000 C 11/07/14 78.0 0.90 1.35
PSX 141107C00079000 C 11/07/14 79.0 0.60 1.00
PSX 141107C00080000 C 11/07/14 80.0 0.40 0.75
PSX 141107C00081000 C 11/07/14 81.0 0.25 0.55
PSX 141107C00082000 C 11/07/14 82.0 0.15 0.40
PSX 141107C00083000 C 11/07/14 83.0 0.10 0.30
PSX 141107C00084000 C 11/07/14 84.0 0.05 0.40
PSX 141107C00085000 C 11/07/14 85.0 0.00 0.25
PSX 141107C00086000 C 11/07/14 86.0 0.00 0.95
PSX 141107C00087000 C 11/07/14 87.0 0.00 0.50
PSX 141107C00088000 C 11/07/14 88.0 0.00 0.50
PSX 141107C00089000 C 11/07/14 89.0 0.00 0.50
PSX 141107C00090000 C 11/07/14 90.0 0.00 0.50
PSX 141107C00091000 C 11/07/14 91.0 0.00 0.85
PSX 141107C00092000 C 11/07/14 92.0 0.00 0.50
PSX 141107C00093000 C 11/07/14 93.0 0.00 0.50
PSX 141107C00094000 C 11/07/14 94.0 0.00 0.50
PSX 141107C00095000 C 11/07/14 95.0 0.00 0.50
PSX 141107C00096000 C 11/07/14 96.0 0.00 0.30
PSX 141107C00097000 C 11/07/14 97.0 0.00 0.30
PSX 141107C00098000 C 11/07/14 98.0 0.00 0.25
PSX 141107C00099000 C 11/07/14 99.0 0.00 0.25
PSX 141107P00060000 P 11/07/14 60.0 0.00 0.05
PSX 141107P00062500 P 11/07/14 62.5 0.00 0.25
PSX 141107P00063000 P 11/07/14 63.0 0.00 0.25
PSX 141107P00063500 P 11/07/14 63.5 0.00 0.25
PSX 141107P00064000 P 11/07/14 64.0 0.05 0.25
PSX 141107P00064500 P 11/07/14 64.5 0.05 0.25
PSX 141107P00065000 P 11/07/14 65.0 0.05 0.25
PSX 141107P00065500 P 11/07/14 65.5 0.05 0.25
PSX 141107P00066000 P 11/07/14 66.0 0.05 0.30
PSX 141107P00066500 P 11/07/14 66.5 0.05 0.30
PSX 141107P00067000 P 11/07/14 67.0 0.10 0.35
PSX 141107P00067500 P 11/07/14 67.5 0.10 0.35
PSX 141107P00068000 P 11/07/14 68.0 0.10 0.40
PSX 141107P00068500 P 11/07/14 68.5 0.10 0.40
PSX 141107P00069000 P 11/07/14 69.0 0.20 0.45
PSX 141107P00069500 P 11/07/14 69.5 0.20 0.50
PSX 141107P00070000 P 11/07/14 70.0 0.25 0.55
PSX 141107P00070500 P 11/07/14 70.5 0.30 0.65
PSX 141107P00071000 P 11/07/14 71.0 0.40 0.70
PSX 141107P00071500 P 11/07/14 71.5 0.45 0.95
PSX 141107P00072000 P 11/07/14 72.0 0.55 0.90
PSX 141107P00072500 P 11/07/14 72.5 0.65 0.85
PSX 141107P00073000 P 11/07/14 73.0 0.70 1.30
PSX 141107P00073500 P 11/07/14 73.5 0.80 1.45
PSX 141107P00074000 P 11/07/14 74.0 0.95 1.50
PSX 141107P00074500 P 11/07/14 74.5 1.10 1.65
PSX 141107P00075000 P 11/07/14 75.0 1.25 1.75
PSX 141107P00076000 P 11/07/14 76.0 1.60 2.20
PSX 141107P00077000 P 11/07/14 77.0 2.10 2.65
PSX 141107P00078000 P 11/07/14 78.0 2.60 3.30
PSX 141107P00079000 P 11/07/14 79.0 3.30 4.90
PSX 141107P00080000 P 11/07/14 80.0 3.90 5.60
PSX 141107P00081000 P 11/07/14 81.0 4.80 6.60
PSX 141107P00082000 P 11/07/14 82.0 5.60 7.60
PSX 141107P00083000 P 11/07/14 83.0 6.50 9.20
PSX 141107P00084000 P 11/07/14 84.0 7.00 10.10
PSX 141107P00085000 P 11/07/14 85.0 8.40 10.40
PSX 141107P00086000 P 11/07/14 86.0 8.90 11.90
PSX 141107P00087000 P 11/07/14 87.0 10.10 13.00
PSX 141107P00088000 P 11/07/14 88.0 11.10 14.00
PSX 141107P00089000 P 11/07/14 89.0 12.10 14.90
PSX 141107P00090000 P 11/07/14 90.0 13.10 16.00
PSX 141107P00091000 P 11/07/14 91.0 14.10 17.00
PSX 141107P00092000 P 11/07/14 92.0 15.10 17.60
PSX 141107P00093000 P 11/07/14 93.0 15.80 19.00
PSX 141107P00094000 P 11/07/14 94.0 16.80 19.90
PSX 141107P00095000 P 11/07/14 95.0 17.80 20.50
PSX 141107P00096000 P 11/07/14 96.0 18.80 22.10
PSX 141107P00097000 P 11/07/14 97.0 19.80 22.50
PSX 141107P00098000 P 11/07/14 98.0 20.80 23.40
PSX 141107P00099000 P 11/07/14 99.0 20.80 25.00
PSX 141114C00060000 C 11/14/14 60.0 14.70 17.20
PSX 141114C00062500 C 11/14/14 62.5 12.20 14.80
PSX 141114C00063000 C 11/14/14 63.0 11.70 14.30
PSX 141114C00063500 C 11/14/14 63.5 11.30 13.80
PSX 141114C00064000 C 11/14/14 64.0 10.80 13.30
PSX 141114C00064500 C 11/14/14 64.5 10.30 12.80
PSX 141114C00065000 C 11/14/14 65.0 9.90 12.30
PSX 141114C00065500 C 11/14/14 65.5 9.30 11.90
PSX 141114C00066000 C 11/14/14 66.0 8.90 11.40
PSX 141114C00066500 C 11/14/14 66.5 8.50 10.40
PSX 141114C00067000 C 11/14/14 67.0 7.90 9.90
PSX 141114C00067500 C 11/14/14 67.5 7.50 9.40
PSX 141114C00068000 C 11/14/14 68.0 7.10 9.00
PSX 141114C00068500 C 11/14/14 68.5 6.40 8.50
PSX 141114C00069000 C 11/14/14 69.0 6.20 8.00
PSX 141114C00069500 C 11/14/14 69.5 5.80 7.60
PSX 141114C00070000 C 11/14/14 70.0 5.30 7.10
PSX 141114C00070500 C 11/14/14 70.5 4.70 6.70
PSX 141114C00071000 C 11/14/14 71.0 4.50 6.20
PSX 141114C00071500 C 11/14/14 71.5 4.20 5.80
PSX 141114C00072000 C 11/14/14 72.0 3.80 5.40
PSX 141114C00072500 C 11/14/14 72.5 3.60 5.00
PSX 141114C00073000 C 11/14/14 73.0 3.20 4.60
PSX 141114C00073500 C 11/14/14 73.5 3.70 4.10
PSX 141114C00074000 C 11/14/14 74.0 3.30 3.80
PSX 141114C00074500 C 11/14/14 74.5 2.80 3.50
PSX 141114C00075000 C 11/14/14 75.0 2.60 3.20
PSX 141114C00076000 C 11/14/14 76.0 2.10 2.45
PSX 141114C00077000 C 11/14/14 77.0 1.55 2.00
PSX 141114C00078000 C 11/14/14 78.0 1.10 1.55
PSX 141114C00079000 C 11/14/14 79.0 0.80 1.20
PSX 141114C00080000 C 11/14/14 80.0 0.55 0.90
PSX 141114C00081000 C 11/14/14 81.0 0.40 0.70
PSX 141114C00082000 C 11/14/14 82.0 0.25 0.50
PSX 141114C00083000 C 11/14/14 83.0 0.15 0.45
PSX 141114C00084000 C 11/14/14 84.0 0.10 0.40
PSX 141114C00085000 C 11/14/14 85.0 0.05 0.35
PSX 141114C00086000 C 11/14/14 86.0 0.00 0.30
PSX 141114C00087000 C 11/14/14 87.0 0.00 0.25
PSX 141114C00088000 C 11/14/14 88.0 0.00 0.25
PSX 141114C00089000 C 11/14/14 89.0 0.00 0.25
PSX 141114C00090000 C 11/14/14 90.0 0.00 0.25
PSX 141114C00091000 C 11/14/14 91.0 0.00 0.25
PSX 141114C00092000 C 11/14/14 92.0 0.00 0.25
PSX 141114C00093000 C 11/14/14 93.0 0.00 0.25
PSX 141114C00094000 C 11/14/14 94.0 0.00 0.25
PSX 141114C00095000 C 11/14/14 95.0 0.00 0.25
PSX 141114C00096000 C 11/14/14 96.0 0.00 0.25
PSX 141114C00097000 C 11/14/14 97.0 0.00 0.25
PSX 141114C00098000 C 11/14/14 98.0 0.00 0.25
PSX 141114P00060000 P 11/14/14 60.0 0.00 0.25
PSX 141114P00062500 P 11/14/14 62.5 0.05 0.25
PSX 141114P00063000 P 11/14/14 63.0 0.05 0.25
PSX 141114P00063500 P 11/14/14 63.5 0.05 0.30
PSX 141114P00064000 P 11/14/14 64.0 0.05 0.30
PSX 141114P00064500 P 11/14/14 64.5 0.10 0.30
PSX 141114P00065000 P 11/14/14 65.0 0.10 0.35
PSX 141114P00065500 P 11/14/14 65.5 0.10 0.35
PSX 141114P00066000 P 11/14/14 66.0 0.15 0.40
PSX 141114P00066500 P 11/14/14 66.5 0.15 0.40
PSX 141114P00067000 P 11/14/14 67.0 0.15 0.45
PSX 141114P00067500 P 11/14/14 67.5 0.20 0.50
PSX 141114P00068000 P 11/14/14 68.0 0.25 0.55
PSX 141114P00068500 P 11/14/14 68.5 0.30 0.60
PSX 141114P00069000 P 11/14/14 69.0 0.35 0.65
PSX 141114P00069500 P 11/14/14 69.5 0.40 0.75
PSX 141114P00070000 P 11/14/14 70.0 0.45 0.75
PSX 141114P00070500 P 11/14/14 70.5 0.55 0.95
PSX 141114P00071000 P 11/14/14 71.0 0.60 0.95
PSX 141114P00071500 P 11/14/14 71.5 0.70 1.05
PSX 141114P00072000 P 11/14/14 72.0 0.80 1.10
PSX 141114P00072500 P 11/14/14 72.5 0.90 1.35
PSX 141114P00073000 P 11/14/14 73.0 1.05 1.45
PSX 141114P00073500 P 11/14/14 73.5 1.00 1.85
PSX 141114P00074000 P 11/14/14 74.0 1.30 1.80
PSX 141114P00074500 P 11/14/14 74.5 1.50 1.95
PSX 141114P00075000 P 11/14/14 75.0 1.70 2.00
PSX 141114P00076000 P 11/14/14 76.0 2.10 2.60
PSX 141114P00077000 P 11/14/14 77.0 2.65 3.40
PSX 141114P00078000 P 11/14/14 78.0 3.20 4.10
PSX 141114P00079000 P 11/14/14 79.0 3.90 4.70
PSX 141114P00080000 P 11/14/14 80.0 4.50 5.30
PSX 141114P00081000 P 11/14/14 81.0 5.40 6.20
PSX 141114P00082000 P 11/14/14 82.0 6.20 7.20
PSX 141114P00083000 P 11/14/14 83.0 7.10 8.10
PSX 141114P00084000 P 11/14/14 84.0 8.00 9.10
PSX 141114P00085000 P 11/14/14 85.0 8.90 10.10
PSX 141114P00086000 P 11/14/14 86.0 9.90 11.10
PSX 141114P00087000 P 11/14/14 87.0 10.60 13.50
PSX 141114P00088000 P 11/14/14 88.0 11.60 14.20
PSX 141114P00089000 P 11/14/14 89.0 12.60 15.10
PSX 141114P00090000 P 11/14/14 90.0 13.60 16.10
PSX 141114P00091000 P 11/14/14 91.0 14.60 17.10
PSX 141114P00092000 P 11/14/14 92.0 15.60 18.40
PSX 141114P00093000 P 11/14/14 93.0 16.50 19.40
PSX 141114P00094000 P 11/14/14 94.0 17.60 20.30
PSX 141114P00095000 P 11/14/14 95.0 18.60 21.50
PSX 141114P00096000 P 11/14/14 96.0 19.30 22.50
PSX 141114P00097000 P 11/14/14 97.0 20.30 23.60
PSX 141114P00098000 P 11/14/14 98.0 21.30 24.30
PSX 141122C00042500 C 11/22/14 42.5 31.50 34.90
PSX 141122C00045000 C 11/22/14 45.0 29.70 32.30
PSX 141122C00047500 C 11/22/14 47.5 26.80 29.80
PSX 141122C00050000 C 11/22/14 50.0 24.70 27.20
PSX 141122C00055000 C 11/22/14 55.0 19.80 22.20
PSX 141122C00057500 C 11/22/14 57.5 17.20 19.50
PSX 141122C00060000 C 11/22/14 60.0 14.80 17.00
PSX 141122C00060500 C 11/22/14 60.5 14.30 16.50
PSX 141122C00061000 C 11/22/14 61.0 13.60 16.00
PSX 141122C00061500 C 11/22/14 61.5 13.10 15.50
PSX 141122C00062000 C 11/22/14 62.0 12.70 15.00
PSX 141122C00062500 C 11/22/14 62.5 12.30 14.60
PSX 141122C00063000 C 11/22/14 63.0 11.80 14.10
PSX 141122C00063500 C 11/22/14 63.5 11.30 13.60
PSX 141122C00064000 C 11/22/14 64.0 10.80 13.10
PSX 141122C00064500 C 11/22/14 64.5 10.20 12.60
PSX 141122C00065000 C 11/22/14 65.0 9.90 11.90
PSX 141122C00065500 C 11/22/14 65.5 9.30 11.70
PSX 141122C00066000 C 11/22/14 66.0 8.90 10.90
PSX 141122C00066500 C 11/22/14 66.5 8.50 10.40
PSX 141122C00067000 C 11/22/14 67.0 8.00 9.90
PSX 141122C00067500 C 11/22/14 67.5 7.60 9.50
PSX 141122C00068000 C 11/22/14 68.0 7.00 9.00
PSX 141122C00068500 C 11/22/14 68.5 6.70 8.50
PSX 141122C00069000 C 11/22/14 69.0 6.30 8.10
PSX 141122C00069500 C 11/22/14 69.5 5.90 7.60
PSX 141122C00070000 C 11/22/14 70.0 5.40 7.10
PSX 141122C00070500 C 11/22/14 70.5 4.90 6.70
PSX 141122C00071000 C 11/22/14 71.0 4.70 6.40
PSX 141122C00071500 C 11/22/14 71.5 5.20 6.00
PSX 141122C00072000 C 11/22/14 72.0 5.00 5.50
PSX 141122C00072500 C 11/22/14 72.5 4.60 5.00
PSX 141122C00073000 C 11/22/14 73.0 4.20 4.60
PSX 141122C00073500 C 11/22/14 73.5 3.90 4.20
PSX 141122C00074000 C 11/22/14 74.0 3.50 4.00
PSX 141122C00074500 C 11/22/14 74.5 3.20 3.60
PSX 141122C00075000 C 11/22/14 75.0 2.95 3.30
PSX 141122C00076000 C 11/22/14 76.0 2.40 2.70
PSX 141122C00077500 C 11/22/14 77.5 1.65 1.90
PSX 141122C00079000 C 11/22/14 79.0 1.15 1.35
PSX 141122C00080000 C 11/22/14 80.0 0.90 1.10
PSX 141122C00081000 C 11/22/14 81.0 0.65 0.85
PSX 141122C00082500 C 11/22/14 82.5 0.35 0.60
PSX 141122C00084000 C 11/22/14 84.0 0.20 0.40
PSX 141122C00085000 C 11/22/14 85.0 0.20 0.30
PSX 141122C00086000 C 11/22/14 86.0 0.10 0.25
PSX 141122C00087500 C 11/22/14 87.5 0.10 0.20
PSX 141122C00089000 C 11/22/14 89.0 0.05 0.15
PSX 141122C00090000 C 11/22/14 90.0 0.05 0.15
PSX 141122C00091000 C 11/22/14 91.0 0.00 0.10
PSX 141122C00092500 C 11/22/14 92.5 0.00 0.10
PSX 141122C00094000 C 11/22/14 94.0 0.00 0.10
PSX 141122C00095000 C 11/22/14 95.0 0.00 0.10
PSX 141122C00096000 C 11/22/14 96.0 0.00 0.10
PSX 141122C00099000 C 11/22/14 99.0 0.00 0.10
PSX 141122C00100000 C 11/22/14 100.0 0.00 0.10
PSX 141122C00105000 C 11/22/14 105.0 0.00 0.05
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 0.10
PSX 141122P00050000 P 11/22/14 50.0 0.00 0.10
PSX 141122P00055000 P 11/22/14 55.0 0.00 0.20
PSX 141122P00057500 P 11/22/14 57.5 0.00 0.25
PSX 141122P00060000 P 11/22/14 60.0 0.05 0.25
PSX 141122P00060500 P 11/22/14 60.5 0.05 0.25
PSX 141122P00061000 P 11/22/14 61.0 0.05 0.30
PSX 141122P00061500 P 11/22/14 61.5 0.10 0.30
PSX 141122P00062000 P 11/22/14 62.0 0.05 0.30
PSX 141122P00062500 P 11/22/14 62.5 0.05 0.30
PSX 141122P00063000 P 11/22/14 63.0 0.05 0.30
PSX 141122P00063500 P 11/22/14 63.5 0.15 0.30
PSX 141122P00064000 P 11/22/14 64.0 0.10 0.35
PSX 141122P00064500 P 11/22/14 64.5 0.15 0.35
PSX 141122P00065000 P 11/22/14 65.0 0.15 0.40
PSX 141122P00065500 P 11/22/14 65.5 0.20 0.40
PSX 141122P00066000 P 11/22/14 66.0 0.20 0.45
PSX 141122P00066500 P 11/22/14 66.5 0.25 0.50
PSX 141122P00067000 P 11/22/14 67.0 0.30 0.50
PSX 141122P00067500 P 11/22/14 67.5 0.35 0.60
PSX 141122P00068000 P 11/22/14 68.0 0.40 0.65
PSX 141122P00068500 P 11/22/14 68.5 0.45 0.65
PSX 141122P00069000 P 11/22/14 69.0 0.50 0.80
PSX 141122P00069500 P 11/22/14 69.5 0.55 0.80
PSX 141122P00070000 P 11/22/14 70.0 0.60 0.80
PSX 141122P00070500 P 11/22/14 70.5 0.70 0.90
PSX 141122P00071000 P 11/22/14 71.0 0.80 1.00
PSX 141122P00071500 P 11/22/14 71.5 0.90 1.05
PSX 141122P00072000 P 11/22/14 72.0 1.00 1.15
PSX 141122P00072500 P 11/22/14 72.5 1.10 1.30
PSX 141122P00073000 P 11/22/14 73.0 1.25 1.40
PSX 141122P00073500 P 11/22/14 73.5 1.40 1.60
PSX 141122P00074000 P 11/22/14 74.0 1.55 1.70
PSX 141122P00074500 P 11/22/14 74.5 1.75 1.95
PSX 141122P00075000 P 11/22/14 75.0 1.95 2.10
PSX 141122P00076000 P 11/22/14 76.0 2.35 2.55
PSX 141122P00077500 P 11/22/14 77.5 3.10 3.50
PSX 141122P00079000 P 11/22/14 79.0 4.10 4.50
PSX 141122P00080000 P 11/22/14 80.0 4.80 5.30
PSX 141122P00081000 P 11/22/14 81.0 5.50 6.30
PSX 141122P00082500 P 11/22/14 82.5 6.80 7.70
PSX 141122P00084000 P 11/22/14 84.0 8.10 10.20
PSX 141122P00085000 P 11/22/14 85.0 9.00 11.00
PSX 141122P00086000 P 11/22/14 86.0 10.00 11.70
PSX 141122P00087500 P 11/22/14 87.5 11.20 13.40
PSX 141122P00089000 P 11/22/14 89.0 12.60 14.90
PSX 141122P00090000 P 11/22/14 90.0 13.60 15.90
PSX 141122P00091000 P 11/22/14 91.0 14.60 17.00
PSX 141122P00092500 P 11/22/14 92.5 16.10 18.40
PSX 141122P00094000 P 11/22/14 94.0 17.60 19.80
PSX 141122P00095000 P 11/22/14 95.0 18.70 20.80
PSX 141122P00096000 P 11/22/14 96.0 19.60 21.90
PSX 141122P00099000 P 11/22/14 99.0 22.50 25.10
PSX 141122P00100000 P 11/22/14 100.0 23.40 25.80
PSX 141122P00105000 P 11/22/14 105.0 28.40 31.40
PSX 141128C00055000 C 11/28/14 55.0 19.80 22.30
PSX 141128C00060000 C 11/28/14 60.0 14.80 17.20
PSX 141128C00062500 C 11/28/14 62.5 12.20 14.80
PSX 141128C00063000 C 11/28/14 63.0 11.80 14.30
PSX 141128C00063500 C 11/28/14 63.5 11.30 13.80
PSX 141128C00064000 C 11/28/14 64.0 10.90 13.30
PSX 141128C00064500 C 11/28/14 64.5 10.50 12.80
PSX 141128C00065000 C 11/28/14 65.0 9.90 12.50
PSX 141128C00065500 C 11/28/14 65.5 8.90 11.90
PSX 141128C00066000 C 11/28/14 66.0 9.00 11.50
PSX 141128C00066500 C 11/28/14 66.5 8.60 11.00
PSX 141128C00067000 C 11/28/14 67.0 8.10 10.00
PSX 141128C00067500 C 11/28/14 67.5 7.60 9.50
PSX 141128C00068000 C 11/28/14 68.0 7.20 9.00
PSX 141128C00068500 C 11/28/14 68.5 6.80 8.60
PSX 141128C00069000 C 11/28/14 69.0 6.30 8.10
PSX 141128C00069500 C 11/28/14 69.5 5.90 7.70
PSX 141128C00070000 C 11/28/14 70.0 5.50 7.20
PSX 141128C00070500 C 11/28/14 70.5 5.10 6.80
PSX 141128C00071000 C 11/28/14 71.0 5.70 6.40
PSX 141128C00071500 C 11/28/14 71.5 5.50 5.90
PSX 141128C00072000 C 11/28/14 72.0 5.10 5.50
PSX 141128C00072500 C 11/28/14 72.5 4.70 5.10
PSX 141128C00073000 C 11/28/14 73.0 4.30 4.80
PSX 141128C00073500 C 11/28/14 73.5 4.00 4.40
PSX 141128C00074000 C 11/28/14 74.0 3.70 4.10
PSX 141128C00074500 C 11/28/14 74.5 3.30 3.70
PSX 141128C00075000 C 11/28/14 75.0 3.00 3.40
PSX 141128C00076000 C 11/28/14 76.0 2.55 2.80
PSX 141128C00077000 C 11/28/14 77.0 2.05 2.30
PSX 141128C00078000 C 11/28/14 78.0 1.60 1.90
PSX 141128C00079000 C 11/28/14 79.0 1.20 1.50
PSX 141128C00080000 C 11/28/14 80.0 0.95 1.20
PSX 141128C00081000 C 11/28/14 81.0 0.75 0.95
PSX 141128C00082000 C 11/28/14 82.0 0.50 0.75
PSX 141128C00083000 C 11/28/14 83.0 0.35 0.60
PSX 141128C00084000 C 11/28/14 84.0 0.25 0.50
PSX 141128C00085000 C 11/28/14 85.0 0.15 0.40
PSX 141128C00086000 C 11/28/14 86.0 0.10 0.35
PSX 141128C00087000 C 11/28/14 87.0 0.10 0.25
PSX 141128C00088000 C 11/28/14 88.0 0.05 0.25
PSX 141128C00089000 C 11/28/14 89.0 0.05 0.20
PSX 141128C00090000 C 11/28/14 90.0 0.00 0.20
PSX 141128C00091000 C 11/28/14 91.0 0.00 0.20
PSX 141128C00092000 C 11/28/14 92.0 0.00 0.20
PSX 141128C00093000 C 11/28/14 93.0 0.00 0.15
PSX 141128C00094000 C 11/28/14 94.0 0.00 0.15
PSX 141128C00095000 C 11/28/14 95.0 0.00 0.15
PSX 141128P00055000 P 11/28/14 55.0 0.00 0.20
PSX 141128P00060000 P 11/28/14 60.0 0.05 0.30
PSX 141128P00062500 P 11/28/14 62.5 0.15 0.35
PSX 141128P00063000 P 11/28/14 63.0 0.10 0.35
PSX 141128P00063500 P 11/28/14 63.5 0.15 0.40
PSX 141128P00064000 P 11/28/14 64.0 0.15 0.40
PSX 141128P00064500 P 11/28/14 64.5 0.20 0.45
PSX 141128P00065000 P 11/28/14 65.0 0.20 0.45
PSX 141128P00065500 P 11/28/14 65.5 0.25 0.50
PSX 141128P00066000 P 11/28/14 66.0 0.30 0.55
PSX 141128P00066500 P 11/28/14 66.5 0.35 0.60
PSX 141128P00067000 P 11/28/14 67.0 0.40 0.65
PSX 141128P00067500 P 11/28/14 67.5 0.45 0.70
PSX 141128P00068000 P 11/28/14 68.0 0.50 0.70
PSX 141128P00068500 P 11/28/14 68.5 0.55 0.85
PSX 141128P00069000 P 11/28/14 69.0 0.60 0.95
PSX 141128P00069500 P 11/28/14 69.5 0.65 1.00
PSX 141128P00070000 P 11/28/14 70.0 0.75 1.05
PSX 141128P00070500 P 11/28/14 70.5 0.85 1.10
PSX 141128P00071000 P 11/28/14 71.0 0.90 1.05
PSX 141128P00071500 P 11/28/14 71.5 1.05 1.20
PSX 141128P00072000 P 11/28/14 72.0 1.15 1.30
PSX 141128P00072500 P 11/28/14 72.5 1.25 1.50
PSX 141128P00073000 P 11/28/14 73.0 1.40 1.55
PSX 141128P00073500 P 11/28/14 73.5 1.55 1.70
PSX 141128P00074000 P 11/28/14 74.0 1.75 1.90
PSX 141128P00074500 P 11/28/14 74.5 1.90 2.15
PSX 141128P00075000 P 11/28/14 75.0 2.10 2.25
PSX 141128P00076000 P 11/28/14 76.0 2.55 2.80
PSX 141128P00077000 P 11/28/14 77.0 3.00 3.40
PSX 141128P00078000 P 11/28/14 78.0 3.60 4.00
PSX 141128P00079000 P 11/28/14 79.0 4.30 4.50
PSX 141128P00080000 P 11/28/14 80.0 4.90 5.50
PSX 141128P00081000 P 11/28/14 81.0 5.70 6.70
PSX 141128P00082000 P 11/28/14 82.0 6.50 7.40
PSX 141128P00083000 P 11/28/14 83.0 7.30 8.50
PSX 141128P00084000 P 11/28/14 84.0 8.20 10.10
PSX 141128P00085000 P 11/28/14 85.0 9.10 11.00
PSX 141128P00086000 P 11/28/14 86.0 10.00 11.40
PSX 141128P00087000 P 11/28/14 87.0 10.70 13.60
PSX 141128P00088000 P 11/28/14 88.0 11.70 14.60
PSX 141128P00089000 P 11/28/14 89.0 12.70 15.50
PSX 141128P00090000 P 11/28/14 90.0 13.60 16.60
PSX 141128P00091000 P 11/28/14 91.0 14.60 17.60
PSX 141128P00092000 P 11/28/14 92.0 15.60 18.40
PSX 141128P00093000 P 11/28/14 93.0 16.60 19.10
PSX 141128P00094000 P 11/28/14 94.0 17.60 20.10
PSX 141128P00095000 P 11/28/14 95.0 18.60 21.00
PSX 141205C00068000 C 12/05/14 68.0 7.20 9.10
PSX 141205C00068500 C 12/05/14 68.5 6.90 8.70
PSX 141205C00069000 C 12/05/14 69.0 6.50 8.20
PSX 141205C00069500 C 12/05/14 69.5 6.10 7.80
PSX 141205C00070000 C 12/05/14 70.0 5.70 7.40
PSX 141205C00070500 C 12/05/14 70.5 6.20 6.90
PSX 141205C00071000 C 12/05/14 71.0 6.00 6.40
PSX 141205C00071500 C 12/05/14 71.5 5.60 6.00
PSX 141205C00072000 C 12/05/14 72.0 5.20 5.80
PSX 141205C00072500 C 12/05/14 72.5 4.90 5.50
PSX 141205C00073000 C 12/05/14 73.0 4.50 4.90
PSX 141205C00073500 C 12/05/14 73.5 4.20 4.60
PSX 141205C00074000 C 12/05/14 74.0 3.90 4.20
PSX 141205C00074500 C 12/05/14 74.5 3.50 3.90
PSX 141205C00075000 C 12/05/14 75.0 3.20 3.60
PSX 141205C00076000 C 12/05/14 76.0 2.70 3.00
PSX 141205C00077000 C 12/05/14 77.0 2.30 2.50
PSX 141205C00078000 C 12/05/14 78.0 1.85 2.10
PSX 141205C00079000 C 12/05/14 79.0 1.45 1.70
PSX 141205C00080000 C 12/05/14 80.0 1.15 1.40
PSX 141205C00081000 C 12/05/14 81.0 0.90 1.15
PSX 141205C00082000 C 12/05/14 82.0 0.70 0.90
PSX 141205C00083000 C 12/05/14 83.0 0.45 0.75
PSX 141205C00084000 C 12/05/14 84.0 0.35 0.60
PSX 141205C00085000 C 12/05/14 85.0 0.25 0.50
PSX 141205C00086000 C 12/05/14 86.0 0.15 0.45
PSX 141205C00087000 C 12/05/14 87.0 0.10 0.35
PSX 141205C00088000 C 12/05/14 88.0 0.10 0.30
PSX 141205C00089000 C 12/05/14 89.0 0.05 0.25
PSX 141205C00090000 C 12/05/14 90.0 0.00 0.25
PSX 141205C00091000 C 12/05/14 91.0 0.00 0.20
PSX 141205C00092000 C 12/05/14 92.0 0.00 0.20
PSX 141205C00093000 C 12/05/14 93.0 0.00 0.20
PSX 141205C00094000 C 12/05/14 94.0 0.00 0.20
PSX 141205P00068000 P 12/05/14 68.0 0.60 0.95
PSX 141205P00068500 P 12/05/14 68.5 0.65 1.00
PSX 141205P00069000 P 12/05/14 69.0 0.75 1.10
PSX 141205P00069500 P 12/05/14 69.5 0.80 1.05
PSX 141205P00070000 P 12/05/14 70.0 0.90 1.10
PSX 141205P00070500 P 12/05/14 70.5 1.00 1.15
PSX 141205P00071000 P 12/05/14 71.0 1.10 1.30
PSX 141205P00071500 P 12/05/14 71.5 1.20 1.40
PSX 141205P00072000 P 12/05/14 72.0 1.35 1.55
PSX 141205P00072500 P 12/05/14 72.5 1.45 1.70
PSX 141205P00073000 P 12/05/14 73.0 1.60 1.85
PSX 141205P00073500 P 12/05/14 73.5 1.80 2.00
PSX 141205P00074000 P 12/05/14 74.0 1.95 2.20
PSX 141205P00074500 P 12/05/14 74.5 2.15 2.40
PSX 141205P00075000 P 12/05/14 75.0 2.35 2.60
PSX 141205P00076000 P 12/05/14 76.0 2.80 3.10
PSX 141205P00077000 P 12/05/14 77.0 3.30 3.60
PSX 141205P00078000 P 12/05/14 78.0 3.80 4.20
PSX 141205P00079000 P 12/05/14 79.0 4.50 4.90
PSX 141205P00080000 P 12/05/14 80.0 5.10 5.60
PSX 141205P00081000 P 12/05/14 81.0 5.80 6.70
PSX 141205P00082000 P 12/05/14 82.0 6.60 7.40
PSX 141205P00083000 P 12/05/14 83.0 7.40 8.40
PSX 141205P00084000 P 12/05/14 84.0 8.30 9.50
PSX 141205P00085000 P 12/05/14 85.0 9.20 10.70
PSX 141205P00086000 P 12/05/14 86.0 10.10 11.40
PSX 141205P00087000 P 12/05/14 87.0 10.80 12.40
PSX 141205P00088000 P 12/05/14 88.0 11.70 14.60
PSX 141205P00089000 P 12/05/14 89.0 12.70 15.30
PSX 141205P00090000 P 12/05/14 90.0 13.70 16.20
PSX 141205P00091000 P 12/05/14 91.0 14.60 17.20
PSX 141205P00092000 P 12/05/14 92.0 15.60 18.50
PSX 141205P00093000 P 12/05/14 93.0 16.60 19.10
PSX 141205P00094000 P 12/05/14 94.0 17.60 20.10
PSX 141220C00045000 C 12/20/14 45.0 29.60 33.20
PSX 141220C00047500 C 12/20/14 47.5 26.90 30.40
PSX 141220C00050000 C 12/20/14 50.0 24.70 27.20
PSX 141220C00055000 C 12/20/14 55.0 19.80 22.20
PSX 141220C00060000 C 12/20/14 60.0 14.80 17.10
PSX 141220C00062500 C 12/20/14 62.5 12.10 14.60
PSX 141220C00065000 C 12/20/14 65.0 9.90 12.30
PSX 141220C00067500 C 12/20/14 67.5 7.70 9.70
PSX 141220C00070000 C 12/20/14 70.0 6.90 7.60
PSX 141220C00072500 C 12/20/14 72.5 5.20 5.60
PSX 141220C00075000 C 12/20/14 75.0 3.70 4.00
PSX 141220C00077500 C 12/20/14 77.5 2.50 2.70
PSX 141220C00080000 C 12/20/14 80.0 1.55 1.80
PSX 141220C00082500 C 12/20/14 82.5 0.90 1.10
PSX 141220C00085000 C 12/20/14 85.0 0.45 0.70
PSX 141220C00090000 C 12/20/14 90.0 0.10 0.35
PSX 141220C00095000 C 12/20/14 95.0 0.00 0.20
PSX 141220C00100000 C 12/20/14 100.0 0.00 0.10
PSX 141220P00045000 P 12/20/14 45.0 0.00 0.10
PSX 141220P00047500 P 12/20/14 47.5 0.00 0.15
PSX 141220P00050000 P 12/20/14 50.0 0.00 0.20
PSX 141220P00055000 P 12/20/14 55.0 0.00 0.25
PSX 141220P00060000 P 12/20/14 60.0 0.20 0.40
PSX 141220P00062500 P 12/20/14 62.5 0.25 0.55
PSX 141220P00065000 P 12/20/14 65.0 0.50 0.65
PSX 141220P00067500 P 12/20/14 67.5 0.75 1.05
PSX 141220P00070000 P 12/20/14 70.0 1.20 1.40
PSX 141220P00072500 P 12/20/14 72.5 1.85 2.05
PSX 141220P00075000 P 12/20/14 75.0 2.75 3.10
PSX 141220P00077500 P 12/20/14 77.5 4.00 4.30
PSX 141220P00080000 P 12/20/14 80.0 5.50 6.00
PSX 141220P00082500 P 12/20/14 82.5 7.30 9.20
PSX 141220P00085000 P 12/20/14 85.0 9.40 11.40
PSX 141220P00090000 P 12/20/14 90.0 13.80 15.90
PSX 141220P00095000 P 12/20/14 95.0 18.60 21.00
PSX 141220P00100000 P 12/20/14 100.0 23.40 25.80
PSX 150117C00025000 C 01/17/15 25.0 49.60 52.60
PSX 150117C00030000 C 01/17/15 30.0 44.60 47.80
PSX 150117C00033000 C 01/17/15 33.0 41.60 45.10
PSX 150117C00035000 C 01/17/15 35.0 39.10 42.80
PSX 150117C00038000 C 01/17/15 38.0 36.10 39.80
PSX 150117C00040000 C 01/17/15 40.0 34.20 37.30
PSX 150117C00042000 C 01/17/15 42.0 32.60 36.20
PSX 150117C00045000 C 01/17/15 45.0 29.60 32.00
PSX 150117C00047000 C 01/17/15 47.0 27.60 30.60
PSX 150117C00050000 C 01/17/15 50.0 24.60 27.30
PSX 150117C00052500 C 01/17/15 52.5 22.10 24.80
PSX 150117C00055000 C 01/17/15 55.0 19.60 22.20
PSX 150117C00057500 C 01/17/15 57.5 17.20 19.80
PSX 150117C00060000 C 01/17/15 60.0 14.80 17.40
PSX 150117C00062500 C 01/17/15 62.5 12.70 15.10
PSX 150117C00065000 C 01/17/15 65.0 10.50 12.80
PSX 150117C00067500 C 01/17/15 67.5 9.00 10.20
PSX 150117C00070000 C 01/17/15 70.0 7.50 8.00
PSX 150117C00072500 C 01/17/15 72.5 5.80 6.30
PSX 150117C00075000 C 01/17/15 75.0 4.40 4.70
PSX 150117C00077500 C 01/17/15 77.5 3.10 3.50
PSX 150117C00080000 C 01/17/15 80.0 2.20 2.50
PSX 150117C00082500 C 01/17/15 82.5 1.45 1.70
PSX 150117C00085000 C 01/17/15 85.0 0.85 1.20
PSX 150117C00087500 C 01/17/15 87.5 0.60 0.80
PSX 150117C00090000 C 01/17/15 90.0 0.35 0.60
PSX 150117C00092500 C 01/17/15 92.5 0.20 0.40
PSX 150117C00095000 C 01/17/15 95.0 0.15 0.30
PSX 150117C00100000 C 01/17/15 100.0 0.05 0.20
PSX 150117C00105000 C 01/17/15 105.0 0.00 0.15
PSX 150117C00110000 C 01/17/15 110.0 0.00 0.10
PSX 150117C00115000 C 01/17/15 115.0 0.00 0.10
PSX 150117P00025000 P 01/17/15 25.0 0.00 0.10
PSX 150117P00030000 P 01/17/15 30.0 0.00 0.10
PSX 150117P00033000 P 01/17/15 33.0 0.00 0.10
PSX 150117P00035000 P 01/17/15 35.0 0.00 0.10
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 0.15
PSX 150117P00045000 P 01/17/15 45.0 0.00 0.20
PSX 150117P00047000 P 01/17/15 47.0 0.05 0.25
PSX 150117P00050000 P 01/17/15 50.0 0.05 0.30
PSX 150117P00052500 P 01/17/15 52.5 0.10 0.35
PSX 150117P00055000 P 01/17/15 55.0 0.15 0.40
PSX 150117P00057500 P 01/17/15 57.5 0.25 0.50
PSX 150117P00060000 P 01/17/15 60.0 0.35 0.55
PSX 150117P00062500 P 01/17/15 62.5 0.50 0.75
PSX 150117P00065000 P 01/17/15 65.0 0.80 1.10
PSX 150117P00067500 P 01/17/15 67.5 1.20 1.45
PSX 150117P00070000 P 01/17/15 70.0 1.75 2.05
PSX 150117P00072500 P 01/17/15 72.5 2.55 2.75
PSX 150117P00075000 P 01/17/15 75.0 3.50 3.80
PSX 150117P00077500 P 01/17/15 77.5 4.70 5.20
PSX 150117P00080000 P 01/17/15 80.0 6.30 6.80
PSX 150117P00082500 P 01/17/15 82.5 8.00 8.60
PSX 150117P00085000 P 01/17/15 85.0 9.80 12.40
PSX 150117P00087500 P 01/17/15 87.5 11.70 14.60
PSX 150117P00090000 P 01/17/15 90.0 13.90 16.80
PSX 150117P00092500 P 01/17/15 92.5 16.30 19.20
PSX 150117P00095000 P 01/17/15 95.0 18.70 21.60
PSX 150117P00100000 P 01/17/15 100.0 23.40 25.90
PSX 150117P00105000 P 01/17/15 105.0 28.40 30.90
PSX 150117P00110000 P 01/17/15 110.0 33.40 36.40
PSX 150117P00115000 P 01/17/15 115.0 38.30 41.00
PSX 150220C00037500 C 02/20/15 37.5 36.60 41.20
PSX 150220C00040000 C 02/20/15 40.0 34.20 38.40
PSX 150220C00042500 C 02/20/15 42.5 31.70 35.50
PSX 150220C00045000 C 02/20/15 45.0 29.40 33.00
PSX 150220C00047500 C 02/20/15 47.5 26.70 30.80
PSX 150220C00050000 C 02/20/15 50.0 24.20 28.00
PSX 150220C00055000 C 02/20/15 55.0 19.80 23.20
PSX 150220C00060000 C 02/20/15 60.0 14.40 17.60
PSX 150220C00062500 C 02/20/15 62.5 12.30 15.30
PSX 150220C00065000 C 02/20/15 65.0 10.40 13.10
PSX 150220C00067500 C 02/20/15 67.5 8.80 11.10
PSX 150220C00070000 C 02/20/15 70.0 7.90 8.70
PSX 150220C00072500 C 02/20/15 72.5 6.10 7.10
PSX 150220C00075000 C 02/20/15 75.0 4.60 5.60
PSX 150220C00077500 C 02/20/15 77.5 3.40 4.30
PSX 150220C00080000 C 02/20/15 80.0 2.45 3.30
PSX 150220C00082500 C 02/20/15 82.5 2.00 2.40
PSX 150220C00085000 C 02/20/15 85.0 1.55 1.75
PSX 150220C00087500 C 02/20/15 87.5 1.00 1.25
PSX 150220C00090000 C 02/20/15 90.0 0.65 0.95
PSX 150220C00092500 C 02/20/15 92.5 0.45 0.70
PSX 150220C00095000 C 02/20/15 95.0 0.30 0.55
PSX 150220C00100000 C 02/20/15 100.0 0.20 0.30
PSX 150220C00105000 C 02/20/15 105.0 0.05 0.30
PSX 150220C00110000 C 02/20/15 110.0 0.00 0.25
PSX 150220P00037500 P 02/20/15 37.5 0.00 0.25
PSX 150220P00040000 P 02/20/15 40.0 0.00 0.50
PSX 150220P00042500 P 02/20/15 42.5 0.00 0.90
PSX 150220P00045000 P 02/20/15 45.0 0.00 0.60
PSX 150220P00047500 P 02/20/15 47.5 0.00 1.00
PSX 150220P00050000 P 02/20/15 50.0 0.00 1.10
PSX 150220P00055000 P 02/20/15 55.0 0.35 0.60
PSX 150220P00060000 P 02/20/15 60.0 0.65 0.95
PSX 150220P00062500 P 02/20/15 62.5 0.95 1.15
PSX 150220P00065000 P 02/20/15 65.0 1.30 1.75
PSX 150220P00067500 P 02/20/15 67.5 1.75 2.35
PSX 150220P00070000 P 02/20/15 70.0 2.50 2.70
PSX 150220P00072500 P 02/20/15 72.5 3.30 3.80
PSX 150220P00075000 P 02/20/15 75.0 4.40 5.40
PSX 150220P00077500 P 02/20/15 77.5 5.60 7.00
PSX 150220P00080000 P 02/20/15 80.0 7.20 8.60
PSX 150220P00082500 P 02/20/15 82.5 8.80 11.20
PSX 150220P00085000 P 02/20/15 85.0 10.40 13.20
PSX 150220P00087500 P 02/20/15 87.5 12.50 15.40
PSX 150220P00090000 P 02/20/15 90.0 14.60 17.40
PSX 150220P00092500 P 02/20/15 92.5 16.90 19.70
PSX 150220P00095000 P 02/20/15 95.0 19.30 21.60
PSX 150220P00100000 P 02/20/15 100.0 23.90 26.90
PSX 150220P00105000 P 02/20/15 105.0 28.20 31.80
PSX 150220P00110000 P 02/20/15 110.0 33.60 36.70
PSX 150515C00037500 C 05/15/15 37.5 36.70 40.80
PSX 150515C00040000 C 05/15/15 40.0 34.20 38.40
PSX 150515C00042500 C 05/15/15 42.5 31.70 36.00
PSX 150515C00045000 C 05/15/15 45.0 29.20 32.90
PSX 150515C00047500 C 05/15/15 47.5 26.70 30.70
PSX 150515C00050000 C 05/15/15 50.0 24.20 27.40
PSX 150515C00055000 C 05/15/15 55.0 19.20 22.50
PSX 150515C00060000 C 05/15/15 60.0 14.80 18.00
PSX 150515C00062500 C 05/15/15 62.5 12.70 15.80
PSX 150515C00065000 C 05/15/15 65.0 11.60 13.90
PSX 150515C00067500 C 05/15/15 67.5 9.20 12.10
PSX 150515C00070000 C 05/15/15 70.0 8.10 9.70
PSX 150515C00072500 C 05/15/15 72.5 7.50 8.00
PSX 150515C00075000 C 05/15/15 75.0 6.20 6.70
PSX 150515C00077500 C 05/15/15 77.5 5.00 5.50
PSX 150515C00080000 C 05/15/15 80.0 4.10 4.50
PSX 150515C00082500 C 05/15/15 82.5 3.20 3.60
PSX 150515C00085000 C 05/15/15 85.0 2.20 2.90
PSX 150515C00087500 C 05/15/15 87.5 1.70 2.25
PSX 150515C00090000 C 05/15/15 90.0 1.30 1.80
PSX 150515C00092500 C 05/15/15 92.5 0.70 1.45
PSX 150515C00095000 C 05/15/15 95.0 0.70 1.20
PSX 150515C00100000 C 05/15/15 100.0 0.40 2.25
PSX 150515C00105000 C 05/15/15 105.0 0.10 2.00
PSX 150515C00110000 C 05/15/15 110.0 0.05 1.80
PSX 150515P00037500 P 05/15/15 37.5 0.00 1.70
PSX 150515P00040000 P 05/15/15 40.0 0.00 1.75
PSX 150515P00042500 P 05/15/15 42.5 0.00 1.80
PSX 150515P00045000 P 05/15/15 45.0 0.05 1.85
PSX 150515P00047500 P 05/15/15 47.5 0.15 0.90
PSX 150515P00050000 P 05/15/15 50.0 0.30 2.05
PSX 150515P00055000 P 05/15/15 55.0 0.65 1.10
PSX 150515P00060000 P 05/15/15 60.0 1.30 1.70
PSX 150515P00062500 P 05/15/15 62.5 1.75 3.60
PSX 150515P00065000 P 05/15/15 65.0 2.20 2.80
PSX 150515P00067500 P 05/15/15 67.5 2.95 3.70
PSX 150515P00070000 P 05/15/15 70.0 3.80 4.70
PSX 150515P00072500 P 05/15/15 72.5 4.80 5.30
PSX 150515P00075000 P 05/15/15 75.0 6.00 6.50
PSX 150515P00077500 P 05/15/15 77.5 7.30 8.00
PSX 150515P00080000 P 05/15/15 80.0 8.80 9.70
PSX 150515P00082500 P 05/15/15 82.5 10.50 11.30
PSX 150515P00085000 P 05/15/15 85.0 11.90 14.80
PSX 150515P00087500 P 05/15/15 87.5 13.80 16.80
PSX 150515P00090000 P 05/15/15 90.0 15.90 18.80
PSX 150515P00092500 P 05/15/15 92.5 17.90 20.90
PSX 150515P00095000 P 05/15/15 95.0 20.20 23.20
PSX 150515P00100000 P 05/15/15 100.0 24.60 27.80
PSX 150515P00105000 P 05/15/15 105.0 29.30 32.50
PSX 150515P00110000 P 05/15/15 110.0 33.70 37.40
PSX 160115C00030000 C 01/15/16 30.0 43.50 47.50
PSX 160115C00035000 C 01/15/16 35.0 38.50 42.50
PSX 160115C00037500 C 01/15/16 37.5 36.50 40.70
PSX 160115C00040000 C 01/15/16 40.0 33.50 37.50
PSX 160115C00042500 C 01/15/16 42.5 31.50 35.70
PSX 160115C00045000 C 01/15/16 45.0 29.00 33.20
PSX 160115C00047500 C 01/15/16 47.5 26.60 30.80
PSX 160115C00050000 C 01/15/16 50.0 24.20 27.60
PSX 160115C00052500 C 01/15/16 52.5 22.00 25.30
PSX 160115C00055000 C 01/15/16 55.0 19.40 23.50
PSX 160115C00057500 C 01/15/16 57.5 17.20 21.20
PSX 160115C00060000 C 01/15/16 60.0 15.00 18.70
PSX 160115C00062500 C 01/15/16 62.5 13.10 16.80
PSX 160115C00065000 C 01/15/16 65.0 13.90 14.80
PSX 160115C00067500 C 01/15/16 67.5 12.20 13.20
PSX 160115C00070000 C 01/15/16 70.0 10.70 11.50
PSX 160115C00072500 C 01/15/16 72.5 9.30 10.30
PSX 160115C00075000 C 01/15/16 75.0 8.00 8.90
PSX 160115C00077500 C 01/15/16 77.5 6.90 7.80
PSX 160115C00080000 C 01/15/16 80.0 5.90 6.60
PSX 160115C00082500 C 01/15/16 82.5 5.00 6.00
PSX 160115C00085000 C 01/15/16 85.0 4.20 4.90
PSX 160115C00087500 C 01/15/16 87.5 3.50 4.20
PSX 160115C00090000 C 01/15/16 90.0 2.85 3.60
PSX 160115C00092500 C 01/15/16 92.5 2.35 3.10
PSX 160115C00095000 C 01/15/16 95.0 2.00 2.75
PSX 160115C00100000 C 01/15/16 100.0 1.30 2.05
PSX 160115C00105000 C 01/15/16 105.0 0.95 1.55
PSX 160115C00110000 C 01/15/16 110.0 0.65 1.15
PSX 160115C00115000 C 01/15/16 115.0 0.35 0.90
PSX 160115C00120000 C 01/15/16 120.0 0.20 0.70
PSX 160115C00125000 C 01/15/16 125.0 0.15 0.55
PSX 160115C00130000 C 01/15/16 130.0 0.10 0.40
PSX 160115P00030000 P 01/15/16 30.0 0.05 0.35
PSX 160115P00035000 P 01/15/16 35.0 0.15 0.55
PSX 160115P00037500 P 01/15/16 37.5 0.25 0.65
PSX 160115P00040000 P 01/15/16 40.0 0.35 0.80
PSX 160115P00042500 P 01/15/16 42.5 0.50 0.95
PSX 160115P00045000 P 01/15/16 45.0 0.65 1.20
PSX 160115P00047500 P 01/15/16 47.5 0.95 1.45
PSX 160115P00050000 P 01/15/16 50.0 1.20 1.80
PSX 160115P00052500 P 01/15/16 52.5 1.55 2.15
PSX 160115P00055000 P 01/15/16 55.0 2.00 2.65
PSX 160115P00057500 P 01/15/16 57.5 2.50 3.10
PSX 160115P00060000 P 01/15/16 60.0 3.20 3.80
PSX 160115P00062500 P 01/15/16 62.5 3.80 4.40
PSX 160115P00065000 P 01/15/16 65.0 4.60 5.30
PSX 160115P00067500 P 01/15/16 67.5 5.50 6.30
PSX 160115P00070000 P 01/15/16 70.0 6.60 7.30
PSX 160115P00072500 P 01/15/16 72.5 7.70 8.50
PSX 160115P00075000 P 01/15/16 75.0 8.90 9.50
PSX 160115P00077500 P 01/15/16 77.5 10.30 10.80
PSX 160115P00080000 P 01/15/16 80.0 11.80 12.40
PSX 160115P00082500 P 01/15/16 82.5 13.40 14.40
PSX 160115P00085000 P 01/15/16 85.0 15.00 16.10
PSX 160115P00087500 P 01/15/16 87.5 16.80 17.90
PSX 160115P00090000 P 01/15/16 90.0 18.70 19.90
PSX 160115P00092500 P 01/15/16 92.5 19.20 22.90
PSX 160115P00095000 P 01/15/16 95.0 21.40 25.30
PSX 160115P00100000 P 01/15/16 100.0 26.00 30.20
PSX 160115P00105000 P 01/15/16 105.0 30.50 34.60
PSX 160115P00110000 P 01/15/16 110.0 35.50 38.90
PSX 160115P00115000 P 01/15/16 115.0 40.20 43.50
PSX 160115P00120000 P 01/15/16 120.0 45.10 48.40
PSX 160115P00125000 P 01/15/16 125.0 48.60 53.30
PSX 160115P00130000 P 01/15/16 130.0 53.50 58.20
PSX 170120C00037500 C 01/20/17 37.5 36.50 41.40
PSX 170120C00040000 C 01/20/17 40.0 34.00 38.90
PSX 170120C00042500 C 01/20/17 42.5 31.50 36.40
PSX 170120C00045000 C 01/20/17 45.0 29.00 33.90
PSX 170120C00047500 C 01/20/17 47.5 26.70 31.40
PSX 170120C00050000 C 01/20/17 50.0 24.70 28.00
PSX 170120C00055000 C 01/20/17 55.0 20.60 24.50
PSX 170120C00060000 C 01/20/17 60.0 16.40 20.80
PSX 170120C00062500 C 01/20/17 62.5 16.10 18.00
PSX 170120C00065000 C 01/20/17 65.0 14.40 16.60
PSX 170120C00067500 C 01/20/17 67.5 13.00 15.30
PSX 170120C00070000 C 01/20/17 70.0 11.50 13.90
PSX 170120C00072500 C 01/20/17 72.5 10.30 12.80
PSX 170120C00075000 C 01/20/17 75.0 9.60 11.30
PSX 170120C00077500 C 01/20/17 77.5 8.50 10.50
PSX 170120C00080000 C 01/20/17 80.0 7.50 9.50
PSX 170120C00082500 C 01/20/17 82.5 6.70 8.60
PSX 170120C00085000 C 01/20/17 85.0 5.80 7.80
PSX 170120C00090000 C 01/20/17 90.0 4.70 6.20
PSX 170120C00095000 C 01/20/17 95.0 3.50 5.10
PSX 170120C00100000 C 01/20/17 100.0 2.60 4.00
PSX 170120C00105000 C 01/20/17 105.0 2.00 3.60
PSX 170120C00110000 C 01/20/17 110.0 1.60 2.60
PSX 170120C00115000 C 01/20/17 115.0 1.15 2.15
PSX 170120P00037500 P 01/20/17 37.5 0.60 1.60
PSX 170120P00040000 P 01/20/17 40.0 0.90 1.85
PSX 170120P00042500 P 01/20/17 42.5 1.20 2.20
PSX 170120P00045000 P 01/20/17 45.0 1.60 2.60
PSX 170120P00047500 P 01/20/17 47.5 2.00 3.40
PSX 170120P00050000 P 01/20/17 50.0 2.30 3.80
PSX 170120P00055000 P 01/20/17 55.0 3.50 5.00
PSX 170120P00060000 P 01/20/17 60.0 5.10 6.70
PSX 170120P00062500 P 01/20/17 62.5 5.90 7.80
PSX 170120P00065000 P 01/20/17 65.0 6.80 8.80
PSX 170120P00067500 P 01/20/17 67.5 7.90 9.90
PSX 170120P00070000 P 01/20/17 70.0 9.10 11.10
PSX 170120P00072500 P 01/20/17 72.5 10.30 12.40
PSX 170120P00075000 P 01/20/17 75.0 11.60 12.90
PSX 170120P00077500 P 01/20/17 77.5 13.00 15.30
PSX 170120P00080000 P 01/20/17 80.0 14.50 17.20
PSX 170120P00082500 P 01/20/17 82.5 16.00 18.80
PSX 170120P00085000 P 01/20/17 85.0 17.70 20.50
PSX 170120P00090000 P 01/20/17 90.0 21.30 24.20
PSX 170120P00095000 P 01/20/17 95.0 24.90 28.10
PSX 170120P00100000 P 01/20/17 100.0 28.50 32.90
PSX 170120P00105000 P 01/20/17 105.0 32.80 37.10
PSX 170120P00110000 P 01/20/17 110.0 37.20 41.40
PSX 170120P00115000 P 01/20/17 115.0 41.70 45.90

OPRA data is delayed 15 minutes.