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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 141003C00060000 C 10/03/14 60.0 19.40 21.50
PSX 141003C00065000 C 10/03/14 65.0 13.50 16.70
PSX 141003C00070000 C 10/03/14 70.0 9.00 12.00
PSX 141003C00071500 C 10/03/14 71.5 7.50 10.10
PSX 141003C00072000 C 10/03/14 72.0 7.30 9.50
PSX 141003C00072500 C 10/03/14 72.5 6.90 9.60
PSX 141003C00073000 C 10/03/14 73.0 6.40 9.00
PSX 141003C00073500 C 10/03/14 73.5 5.90 8.60
PSX 141003C00074000 C 10/03/14 74.0 5.40 7.70
PSX 141003C00074500 C 10/03/14 74.5 4.90 7.50
PSX 141003C00075000 C 10/03/14 75.0 4.50 6.50
PSX 141003C00076000 C 10/03/14 76.0 3.50 4.20
PSX 141003C00077000 C 10/03/14 77.0 2.40 3.20
PSX 141003C00078000 C 10/03/14 78.0 1.60 2.15
PSX 141003C00079000 C 10/03/14 79.0 0.90 1.30
PSX 141003C00080000 C 10/03/14 80.0 0.40 0.50
PSX 141003C00081000 C 10/03/14 81.0 0.15 0.25
PSX 141003C00082000 C 10/03/14 82.0 0.05 0.20
PSX 141003C00083000 C 10/03/14 83.0 0.00 0.20
PSX 141003C00084000 C 10/03/14 84.0 0.00 0.15
PSX 141003C00085000 C 10/03/14 85.0 0.00 0.15
PSX 141003C00086000 C 10/03/14 86.0 0.00 0.10
PSX 141003C00087000 C 10/03/14 87.0 0.00 0.15
PSX 141003C00088000 C 10/03/14 88.0 0.00 0.15
PSX 141003C00089000 C 10/03/14 89.0 0.00 0.15
PSX 141003C00090000 C 10/03/14 90.0 0.00 0.15
PSX 141003C00091000 C 10/03/14 91.0 0.00 0.15
PSX 141003C00092000 C 10/03/14 92.0 0.00 0.15
PSX 141003C00093000 C 10/03/14 93.0 0.00 0.15
PSX 141003C00094000 C 10/03/14 94.0 0.00 0.15
PSX 141003C00095000 C 10/03/14 95.0 0.00 0.15
PSX 141003C00096000 C 10/03/14 96.0 0.00 0.15
PSX 141003C00097000 C 10/03/14 97.0 0.00 0.15
PSX 141003C00098000 C 10/03/14 98.0 0.00 0.15
PSX 141003C00099000 C 10/03/14 99.0 0.00 0.15
PSX 141003C00100000 C 10/03/14 100.0 0.00 0.15
PSX 141003C00105000 C 10/03/14 105.0 0.00 0.15
PSX 141003P00060000 P 10/03/14 60.0 0.00 0.10
PSX 141003P00065000 P 10/03/14 65.0 0.00 0.10
PSX 141003P00070000 P 10/03/14 70.0 0.00 0.10
PSX 141003P00071500 P 10/03/14 71.5 0.00 0.10
PSX 141003P00072000 P 10/03/14 72.0 0.00 0.10
PSX 141003P00072500 P 10/03/14 72.5 0.00 0.10
PSX 141003P00073000 P 10/03/14 73.0 0.00 0.10
PSX 141003P00073500 P 10/03/14 73.5 0.00 0.10
PSX 141003P00074000 P 10/03/14 74.0 0.00 0.10
PSX 141003P00074500 P 10/03/14 74.5 0.00 0.10
PSX 141003P00075000 P 10/03/14 75.0 0.00 0.10
PSX 141003P00076000 P 10/03/14 76.0 0.00 0.15
PSX 141003P00077000 P 10/03/14 77.0 0.00 0.15
PSX 141003P00078000 P 10/03/14 78.0 0.00 0.20
PSX 141003P00079000 P 10/03/14 79.0 0.00 0.50
PSX 141003P00080000 P 10/03/14 80.0 0.30 0.90
PSX 141003P00081000 P 10/03/14 81.0 0.80 1.70
PSX 141003P00082000 P 10/03/14 82.0 1.30 2.65
PSX 141003P00083000 P 10/03/14 83.0 1.20 3.60
PSX 141003P00084000 P 10/03/14 84.0 2.00 4.50
PSX 141003P00085000 P 10/03/14 85.0 3.10 5.60
PSX 141003P00086000 P 10/03/14 86.0 4.10 6.60
PSX 141003P00087000 P 10/03/14 87.0 5.20 7.60
PSX 141003P00088000 P 10/03/14 88.0 6.00 8.60
PSX 141003P00089000 P 10/03/14 89.0 6.90 9.60
PSX 141003P00090000 P 10/03/14 90.0 8.40 10.90
PSX 141003P00091000 P 10/03/14 91.0 8.90 11.90
PSX 141003P00092000 P 10/03/14 92.0 10.30 13.10
PSX 141003P00093000 P 10/03/14 93.0 11.00 14.20
PSX 141003P00094000 P 10/03/14 94.0 11.90 16.10
PSX 141003P00095000 P 10/03/14 95.0 12.90 17.10
PSX 141003P00096000 P 10/03/14 96.0 14.30 18.00
PSX 141003P00097000 P 10/03/14 97.0 15.30 18.40
PSX 141003P00098000 P 10/03/14 98.0 16.30 20.10
PSX 141003P00099000 P 10/03/14 99.0 17.30 21.00
PSX 141003P00100000 P 10/03/14 100.0 18.00 22.40
PSX 141003P00105000 P 10/03/14 105.0 23.00 25.60
PSX 141010C00070000 C 10/10/14 70.0 9.40 11.70
PSX 141010C00074000 C 10/10/14 74.0 5.50 7.20
PSX 141010C00075000 C 10/10/14 75.0 4.60 6.10
PSX 141010C00076000 C 10/10/14 76.0 3.70 5.10
PSX 141010C00077000 C 10/10/14 77.0 2.85 4.10
PSX 141010C00077500 C 10/10/14 77.5 0.40 5.10
PSX 141010C00078000 C 10/10/14 78.0 2.15 2.35
PSX 141010C00079000 C 10/10/14 79.0 1.50 1.70
PSX 141010C00080000 C 10/10/14 80.0 1.00 1.15
PSX 141010C00081000 C 10/10/14 81.0 0.60 0.75
PSX 141010C00082000 C 10/10/14 82.0 0.35 0.50
PSX 141010C00083000 C 10/10/14 83.0 0.20 0.35
PSX 141010C00084000 C 10/10/14 84.0 0.10 0.30
PSX 141010C00085000 C 10/10/14 85.0 0.05 0.25
PSX 141010C00086000 C 10/10/14 86.0 0.05 0.20
PSX 141010C00087000 C 10/10/14 87.0 0.00 0.15
PSX 141010C00088000 C 10/10/14 88.0 0.00 0.15
PSX 141010C00089000 C 10/10/14 89.0 0.00 0.15
PSX 141010C00090000 C 10/10/14 90.0 0.00 0.15
PSX 141010C00091000 C 10/10/14 91.0 0.00 0.15
PSX 141010C00092000 C 10/10/14 92.0 0.00 0.15
PSX 141010C00092500 C 10/10/14 92.5 0.00 4.80
PSX 141010C00093000 C 10/10/14 93.0 0.00 0.15
PSX 141010C00094000 C 10/10/14 94.0 0.00 0.15
PSX 141010C00095000 C 10/10/14 95.0 0.00 0.15
PSX 141010C00096000 C 10/10/14 96.0 0.00 0.15
PSX 141010C00097000 C 10/10/14 97.0 0.00 0.15
PSX 141010C00098000 C 10/10/14 98.0 0.00 0.15
PSX 141010C00099000 C 10/10/14 99.0 0.00 0.15
PSX 141010C00100000 C 10/10/14 100.0 0.00 0.15
PSX 141010P00070000 P 10/10/14 70.0 0.00 0.10
PSX 141010P00074000 P 10/10/14 74.0 0.00 0.15
PSX 141010P00075000 P 10/10/14 75.0 0.00 0.20
PSX 141010P00076000 P 10/10/14 76.0 0.05 0.25
PSX 141010P00077000 P 10/10/14 77.0 0.10 0.40
PSX 141010P00077500 P 10/10/14 77.5 0.00 4.80
PSX 141010P00078000 P 10/10/14 78.0 0.45 0.60
PSX 141010P00079000 P 10/10/14 79.0 0.90 0.95
PSX 141010P00080000 P 10/10/14 80.0 1.25 1.50
PSX 141010P00081000 P 10/10/14 81.0 1.80 2.15
PSX 141010P00082000 P 10/10/14 82.0 2.40 2.95
PSX 141010P00083000 P 10/10/14 83.0 2.85 3.80
PSX 141010P00084000 P 10/10/14 84.0 2.80 4.70
PSX 141010P00085000 P 10/10/14 85.0 3.10 5.70
PSX 141010P00086000 P 10/10/14 86.0 4.20 6.60
PSX 141010P00087000 P 10/10/14 87.0 5.10 7.70
PSX 141010P00088000 P 10/10/14 88.0 6.10 8.50
PSX 141010P00089000 P 10/10/14 89.0 7.40 9.60
PSX 141010P00090000 P 10/10/14 90.0 8.00 10.50
PSX 141010P00091000 P 10/10/14 91.0 9.00 12.00
PSX 141010P00092000 P 10/10/14 92.0 10.40 13.00
PSX 141010P00092500 P 10/10/14 92.5 10.60 15.30
PSX 141010P00093000 P 10/10/14 93.0 11.00 14.00
PSX 141010P00094000 P 10/10/14 94.0 12.10 15.80
PSX 141010P00095000 P 10/10/14 95.0 13.40 17.00
PSX 141010P00096000 P 10/10/14 96.0 14.00 18.30
PSX 141010P00097000 P 10/10/14 97.0 15.30 19.10
PSX 141010P00098000 P 10/10/14 98.0 16.00 20.20
PSX 141010P00099000 P 10/10/14 99.0 17.20 20.20
PSX 141010P00100000 P 10/10/14 100.0 18.30 20.60
PSX 141018C00065000 C 10/18/14 65.0 14.50 15.80
PSX 141018C00070000 C 10/18/14 70.0 9.50 12.00
PSX 141018C00071000 C 10/18/14 71.0 8.40 11.10
PSX 141018C00071500 C 10/18/14 71.5 8.10 10.50
PSX 141018C00072000 C 10/18/14 72.0 7.60 10.20
PSX 141018C00072500 C 10/18/14 72.5 7.10 9.60
PSX 141018C00073000 C 10/18/14 73.0 6.60 9.20
PSX 141018C00073500 C 10/18/14 73.5 6.10 8.70
PSX 141018C00074000 C 10/18/14 74.0 5.70 8.20
PSX 141018C00074500 C 10/18/14 74.5 5.20 7.60
PSX 141018C00075000 C 10/18/14 75.0 4.80 7.10
PSX 141018C00076000 C 10/18/14 76.0 4.00 6.00
PSX 141018C00077500 C 10/18/14 77.5 2.85 3.20
PSX 141018C00079000 C 10/18/14 79.0 1.95 2.20
PSX 141018C00080000 C 10/18/14 80.0 1.40 1.65
PSX 141018C00081000 C 10/18/14 81.0 1.00 1.20
PSX 141018C00082500 C 10/18/14 82.5 0.55 0.75
PSX 141018C00084000 C 10/18/14 84.0 0.30 0.45
PSX 141018C00085000 C 10/18/14 85.0 0.20 0.35
PSX 141018C00086000 C 10/18/14 86.0 0.10 0.25
PSX 141018C00087500 C 10/18/14 87.5 0.05 0.15
PSX 141018C00089000 C 10/18/14 89.0 0.00 0.10
PSX 141018C00090000 C 10/18/14 90.0 0.05 0.10
PSX 141018C00091000 C 10/18/14 91.0 0.00 0.10
PSX 141018C00092500 C 10/18/14 92.5 0.00 0.10
PSX 141018C00094000 C 10/18/14 94.0 0.00 0.10
PSX 141018C00095000 C 10/18/14 95.0 0.00 0.05
PSX 141018C00096000 C 10/18/14 96.0 0.00 0.05
PSX 141018C00099000 C 10/18/14 99.0 0.00 0.05
PSX 141018C00100000 C 10/18/14 100.0 0.00 0.05
PSX 141018C00101000 C 10/18/14 101.0 0.00 0.05
PSX 141018C00102000 C 10/18/14 102.0 0.00 0.05
PSX 141018C00103000 C 10/18/14 103.0 0.00 0.05
PSX 141018C00104000 C 10/18/14 104.0 0.00 0.05
PSX 141018C00105000 C 10/18/14 105.0 0.00 0.05
PSX 141018C00106000 C 10/18/14 106.0 0.00 0.05
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 141018P00071000 P 10/18/14 71.0 0.05 0.10
PSX 141018P00071500 P 10/18/14 71.5 0.05 0.15
PSX 141018P00072000 P 10/18/14 72.0 0.05 0.15
PSX 141018P00072500 P 10/18/14 72.5 0.05 0.15
PSX 141018P00073000 P 10/18/14 73.0 0.10 0.20
PSX 141018P00073500 P 10/18/14 73.5 0.10 0.20
PSX 141018P00074000 P 10/18/14 74.0 0.15 0.25
PSX 141018P00074500 P 10/18/14 74.5 0.15 0.30
PSX 141018P00075000 P 10/18/14 75.0 0.20 0.35
PSX 141018P00076000 P 10/18/14 76.0 0.35 0.50
PSX 141018P00077500 P 10/18/14 77.5 0.70 0.85
PSX 141018P00079000 P 10/18/14 79.0 1.20 1.40
PSX 141018P00080000 P 10/18/14 80.0 1.65 1.90
PSX 141018P00081000 P 10/18/14 81.0 2.25 2.45
PSX 141018P00082500 P 10/18/14 82.5 3.20 3.60
PSX 141018P00084000 P 10/18/14 84.0 3.60 4.80
PSX 141018P00085000 P 10/18/14 85.0 4.20 5.70
PSX 141018P00086000 P 10/18/14 86.0 5.90 6.70
PSX 141018P00087500 P 10/18/14 87.5 5.70 8.10
PSX 141018P00089000 P 10/18/14 89.0 7.00 9.70
PSX 141018P00090000 P 10/18/14 90.0 8.10 10.60
PSX 141018P00091000 P 10/18/14 91.0 9.10 11.60
PSX 141018P00092500 P 10/18/14 92.5 10.50 13.00
PSX 141018P00094000 P 10/18/14 94.0 11.90 14.70
PSX 141018P00095000 P 10/18/14 95.0 13.60 15.70
PSX 141018P00096000 P 10/18/14 96.0 13.90 16.70
PSX 141018P00099000 P 10/18/14 99.0 17.00 19.60
PSX 141018P00100000 P 10/18/14 100.0 18.00 20.80
PSX 141018P00101000 P 10/18/14 101.0 19.10 21.80
PSX 141018P00102000 P 10/18/14 102.0 19.90 22.70
PSX 141018P00103000 P 10/18/14 103.0 21.10 23.70
PSX 141018P00104000 P 10/18/14 104.0 22.10 24.70
PSX 141018P00105000 P 10/18/14 105.0 23.00 25.60
PSX 141018P00106000 P 10/18/14 106.0 24.10 27.00
PSX 141018P00110000 P 10/18/14 110.0 28.10 30.60
PSX 141024C00074000 C 10/24/14 74.0 5.80 8.40
PSX 141024C00075000 C 10/24/14 75.0 4.90 7.50
PSX 141024C00076000 C 10/24/14 76.0 4.10 5.20
PSX 141024C00077000 C 10/24/14 77.0 3.40 3.90
PSX 141024C00078000 C 10/24/14 78.0 2.75 3.00
PSX 141024C00079000 C 10/24/14 79.0 2.15 2.50
PSX 141024C00080000 C 10/24/14 80.0 1.65 1.85
PSX 141024C00081000 C 10/24/14 81.0 1.20 1.45
PSX 141024C00082000 C 10/24/14 82.0 0.90 1.15
PSX 141024C00083000 C 10/24/14 83.0 0.60 0.75
PSX 141024C00084000 C 10/24/14 84.0 0.45 0.60
PSX 141024C00085000 C 10/24/14 85.0 0.30 0.50
PSX 141024C00086000 C 10/24/14 86.0 0.20 0.40
PSX 141024C00087000 C 10/24/14 87.0 0.15 0.30
PSX 141024C00088000 C 10/24/14 88.0 0.10 0.25
PSX 141024C00089000 C 10/24/14 89.0 0.05 0.20
PSX 141024C00090000 C 10/24/14 90.0 0.05 0.20
PSX 141024C00091000 C 10/24/14 91.0 0.00 0.15
PSX 141024C00092000 C 10/24/14 92.0 0.00 0.15
PSX 141024C00093000 C 10/24/14 93.0 0.00 0.15
PSX 141024C00094000 C 10/24/14 94.0 0.00 0.15
PSX 141024C00095000 C 10/24/14 95.0 0.00 0.15
PSX 141024C00096000 C 10/24/14 96.0 0.00 0.15
PSX 141024C00097000 C 10/24/14 97.0 0.00 0.15
PSX 141024C00098000 C 10/24/14 98.0 0.00 0.15
PSX 141024C00099000 C 10/24/14 99.0 0.00 0.15
PSX 141024P00074000 P 10/24/14 74.0 0.25 0.40
PSX 141024P00075000 P 10/24/14 75.0 0.35 0.55
PSX 141024P00076000 P 10/24/14 76.0 0.50 0.70
PSX 141024P00077000 P 10/24/14 77.0 0.80 0.95
PSX 141024P00078000 P 10/24/14 78.0 1.05 1.25
PSX 141024P00079000 P 10/24/14 79.0 1.50 1.65
PSX 141024P00080000 P 10/24/14 80.0 1.95 2.15
PSX 141024P00081000 P 10/24/14 81.0 2.50 2.75
PSX 141024P00082000 P 10/24/14 82.0 3.00 3.40
PSX 141024P00083000 P 10/24/14 83.0 3.70 4.20
PSX 141024P00084000 P 10/24/14 84.0 4.00 5.00
PSX 141024P00085000 P 10/24/14 85.0 3.60 5.90
PSX 141024P00086000 P 10/24/14 86.0 5.20 6.80
PSX 141024P00087000 P 10/24/14 87.0 5.20 7.80
PSX 141024P00088000 P 10/24/14 88.0 6.20 8.80
PSX 141024P00089000 P 10/24/14 89.0 7.00 9.70
PSX 141024P00090000 P 10/24/14 90.0 8.10 10.70
PSX 141024P00091000 P 10/24/14 91.0 9.40 11.70
PSX 141024P00092000 P 10/24/14 92.0 10.40 12.70
PSX 141024P00093000 P 10/24/14 93.0 11.40 13.70
PSX 141024P00094000 P 10/24/14 94.0 12.40 14.90
PSX 141024P00095000 P 10/24/14 95.0 13.40 16.10
PSX 141024P00096000 P 10/24/14 96.0 14.00 17.00
PSX 141024P00097000 P 10/24/14 97.0 15.40 18.10
PSX 141024P00098000 P 10/24/14 98.0 16.30 19.20
PSX 141024P00099000 P 10/24/14 99.0 17.00 19.60
PSX 141031C00074000 C 10/31/14 74.0 6.00 8.60
PSX 141031C00075000 C 10/31/14 75.0 5.20 7.80
PSX 141031C00076000 C 10/31/14 76.0 4.40 7.00
PSX 141031C00077000 C 10/31/14 77.0 3.70 4.10
PSX 141031C00078000 C 10/31/14 78.0 3.10 3.50
PSX 141031C00079000 C 10/31/14 79.0 2.55 2.80
PSX 141031C00080000 C 10/31/14 80.0 2.00 2.30
PSX 141031C00081000 C 10/31/14 81.0 1.60 1.80
PSX 141031C00082000 C 10/31/14 82.0 1.25 1.40
PSX 141031C00083000 C 10/31/14 83.0 0.95 1.15
PSX 141031C00084000 C 10/31/14 84.0 0.70 0.85
PSX 141031C00085000 C 10/31/14 85.0 0.55 0.70
PSX 141031C00086000 C 10/31/14 86.0 0.40 0.60
PSX 141031C00087000 C 10/31/14 87.0 0.30 0.45
PSX 141031C00088000 C 10/31/14 88.0 0.20 0.35
PSX 141031C00089000 C 10/31/14 89.0 0.15 0.30
PSX 141031C00090000 C 10/31/14 90.0 0.10 0.25
PSX 141031C00091000 C 10/31/14 91.0 0.05 0.25
PSX 141031C00092000 C 10/31/14 92.0 0.05 0.20
PSX 141031C00093000 C 10/31/14 93.0 0.05 0.20
PSX 141031C00094000 C 10/31/14 94.0 0.00 0.15
PSX 141031C00095000 C 10/31/14 95.0 0.00 0.15
PSX 141031C00096000 C 10/31/14 96.0 0.00 0.15
PSX 141031C00097000 C 10/31/14 97.0 0.00 0.15
PSX 141031C00098000 C 10/31/14 98.0 0.00 0.15
PSX 141031C00099000 C 10/31/14 99.0 0.00 0.15
PSX 141031P00074000 P 10/31/14 74.0 0.45 0.60
PSX 141031P00075000 P 10/31/14 75.0 0.60 0.80
PSX 141031P00076000 P 10/31/14 76.0 0.85 1.00
PSX 141031P00077000 P 10/31/14 77.0 1.10 1.30
PSX 141031P00078000 P 10/31/14 78.0 1.45 1.65
PSX 141031P00079000 P 10/31/14 79.0 1.80 2.05
PSX 141031P00080000 P 10/31/14 80.0 2.25 2.55
PSX 141031P00081000 P 10/31/14 81.0 2.80 3.10
PSX 141031P00082000 P 10/31/14 82.0 3.40 3.80
PSX 141031P00083000 P 10/31/14 83.0 4.00 4.50
PSX 141031P00084000 P 10/31/14 84.0 4.80 5.30
PSX 141031P00085000 P 10/31/14 85.0 5.00 6.10
PSX 141031P00086000 P 10/31/14 86.0 4.40 7.00
PSX 141031P00087000 P 10/31/14 87.0 5.30 7.90
PSX 141031P00088000 P 10/31/14 88.0 6.30 8.90
PSX 141031P00089000 P 10/31/14 89.0 7.20 9.90
PSX 141031P00090000 P 10/31/14 90.0 8.30 10.90
PSX 141031P00091000 P 10/31/14 91.0 9.20 11.90
PSX 141031P00092000 P 10/31/14 92.0 10.10 13.10
PSX 141031P00093000 P 10/31/14 93.0 11.20 14.10
PSX 141031P00094000 P 10/31/14 94.0 12.00 15.10
PSX 141031P00095000 P 10/31/14 95.0 13.00 15.90
PSX 141031P00096000 P 10/31/14 96.0 14.00 16.70
PSX 141031P00097000 P 10/31/14 97.0 15.00 18.00
PSX 141031P00098000 P 10/31/14 98.0 16.10 18.60
PSX 141031P00099000 P 10/31/14 99.0 17.10 19.60
PSX 141107C00071500 C 11/07/14 71.5 8.40 10.90
PSX 141107C00072000 C 11/07/14 72.0 7.90 10.50
PSX 141107C00072500 C 11/07/14 72.5 7.40 9.60
PSX 141107C00073000 C 11/07/14 73.0 7.00 8.80
PSX 141107C00073500 C 11/07/14 73.5 6.60 9.20
PSX 141107C00074000 C 11/07/14 74.0 6.10 8.70
PSX 141107C00074500 C 11/07/14 74.5 5.70 8.30
PSX 141107C00075000 C 11/07/14 75.0 5.30 7.90
PSX 141107C00076000 C 11/07/14 76.0 4.60 5.20
PSX 141107C00077000 C 11/07/14 77.0 4.00 4.50
PSX 141107C00078000 C 11/07/14 78.0 3.30 3.80
PSX 141107C00079000 C 11/07/14 79.0 2.75 3.10
PSX 141107C00080000 C 11/07/14 80.0 2.20 2.60
PSX 141107C00081000 C 11/07/14 81.0 1.80 2.10
PSX 141107C00082000 C 11/07/14 82.0 1.40 1.70
PSX 141107C00083000 C 11/07/14 83.0 1.10 1.45
PSX 141107C00084000 C 11/07/14 84.0 0.85 1.15
PSX 141107C00085000 C 11/07/14 85.0 0.65 0.85
PSX 141107C00086000 C 11/07/14 86.0 0.50 0.75
PSX 141107C00087000 C 11/07/14 87.0 0.40 0.60
PSX 141107C00088000 C 11/07/14 88.0 0.30 0.50
PSX 141107C00089000 C 11/07/14 89.0 0.20 0.40
PSX 141107C00090000 C 11/07/14 90.0 0.15 0.30
PSX 141107C00091000 C 11/07/14 91.0 0.10 0.30
PSX 141107C00092000 C 11/07/14 92.0 0.10 0.25
PSX 141107C00093000 C 11/07/14 93.0 0.05 0.25
PSX 141107C00094000 C 11/07/14 94.0 0.00 0.20
PSX 141107C00095000 C 11/07/14 95.0 0.00 0.20
PSX 141107C00096000 C 11/07/14 96.0 0.00 0.15
PSX 141107C00097000 C 11/07/14 97.0 0.00 0.15
PSX 141107C00098000 C 11/07/14 98.0 0.00 0.15
PSX 141107C00099000 C 11/07/14 99.0 0.00 0.15
PSX 141107P00071500 P 11/07/14 71.5 0.25 0.40
PSX 141107P00072000 P 11/07/14 72.0 0.30 0.45
PSX 141107P00072500 P 11/07/14 72.5 0.40 0.55
PSX 141107P00073000 P 11/07/14 73.0 0.40 0.60
PSX 141107P00073500 P 11/07/14 73.5 0.45 0.65
PSX 141107P00074000 P 11/07/14 74.0 0.55 0.75
PSX 141107P00074500 P 11/07/14 74.5 0.65 0.85
PSX 141107P00075000 P 11/07/14 75.0 0.75 0.95
PSX 141107P00076000 P 11/07/14 76.0 0.95 1.20
PSX 141107P00077000 P 11/07/14 77.0 1.25 1.50
PSX 141107P00078000 P 11/07/14 78.0 1.55 1.85
PSX 141107P00079000 P 11/07/14 79.0 2.00 2.30
PSX 141107P00080000 P 11/07/14 80.0 2.45 2.75
PSX 141107P00081000 P 11/07/14 81.0 2.95 3.40
PSX 141107P00082000 P 11/07/14 82.0 3.50 4.00
PSX 141107P00083000 P 11/07/14 83.0 4.20 4.70
PSX 141107P00084000 P 11/07/14 84.0 4.90 5.40
PSX 141107P00085000 P 11/07/14 85.0 5.50 6.40
PSX 141107P00086000 P 11/07/14 86.0 4.60 7.10
PSX 141107P00087000 P 11/07/14 87.0 5.50 8.10
PSX 141107P00088000 P 11/07/14 88.0 6.30 9.00
PSX 141107P00089000 P 11/07/14 89.0 7.80 10.00
PSX 141107P00090000 P 11/07/14 90.0 8.30 11.00
PSX 141107P00091000 P 11/07/14 91.0 9.10 12.00
PSX 141107P00092000 P 11/07/14 92.0 10.10 12.90
PSX 141107P00093000 P 11/07/14 93.0 11.20 13.90
PSX 141107P00094000 P 11/07/14 94.0 12.10 15.00
PSX 141107P00095000 P 11/07/14 95.0 13.10 16.00
PSX 141107P00096000 P 11/07/14 96.0 14.20 17.00
PSX 141107P00097000 P 11/07/14 97.0 15.10 17.90
PSX 141107P00098000 P 11/07/14 98.0 16.10 18.90
PSX 141107P00099000 P 11/07/14 99.0 17.10 19.60
PSX 141122C00042500 C 11/22/14 42.5 36.90 39.00
PSX 141122C00045000 C 11/22/14 45.0 34.20 37.10
PSX 141122C00047500 C 11/22/14 47.5 31.60 33.30
PSX 141122C00050000 C 11/22/14 50.0 29.10 31.60
PSX 141122C00055000 C 11/22/14 55.0 24.30 25.80
PSX 141122C00060000 C 11/22/14 60.0 19.50 22.00
PSX 141122C00065000 C 11/22/14 65.0 14.60 15.80
PSX 141122C00070000 C 11/22/14 70.0 9.90 10.80
PSX 141122C00072500 C 11/22/14 72.5 7.60 10.00
PSX 141122C00075000 C 11/22/14 75.0 5.60 7.70
PSX 141122C00077500 C 11/22/14 77.5 3.90 4.30
PSX 141122C00080000 C 11/22/14 80.0 2.60 2.85
PSX 141122C00082500 C 11/22/14 82.5 1.55 1.80
PSX 141122C00085000 C 11/22/14 85.0 0.95 1.15
PSX 141122C00087500 C 11/22/14 87.5 0.55 0.75
PSX 141122C00090000 C 11/22/14 90.0 0.30 0.40
PSX 141122C00092500 C 11/22/14 92.5 0.15 0.30
PSX 141122C00095000 C 11/22/14 95.0 0.05 0.20
PSX 141122C00100000 C 11/22/14 100.0 0.00 0.15
PSX 141122C00105000 C 11/22/14 105.0 0.00 0.10
PSX 141122P00042500 P 11/22/14 42.5 0.00 0.05
PSX 141122P00045000 P 11/22/14 45.0 0.00 0.05
PSX 141122P00047500 P 11/22/14 47.5 0.00 0.05
PSX 141122P00050000 P 11/22/14 50.0 0.00 0.10
PSX 141122P00055000 P 11/22/14 55.0 0.00 0.10
PSX 141122P00060000 P 11/22/14 60.0 0.00 0.15
PSX 141122P00065000 P 11/22/14 65.0 0.05 0.25
PSX 141122P00070000 P 11/22/14 70.0 0.35 0.50
PSX 141122P00072500 P 11/22/14 72.5 0.60 0.85
PSX 141122P00075000 P 11/22/14 75.0 1.15 1.40
PSX 141122P00077500 P 11/22/14 77.5 2.00 2.20
PSX 141122P00080000 P 11/22/14 80.0 3.10 3.40
PSX 141122P00082500 P 11/22/14 82.5 4.60 5.00
PSX 141122P00085000 P 11/22/14 85.0 6.40 6.90
PSX 141122P00087500 P 11/22/14 87.5 6.60 9.20
PSX 141122P00090000 P 11/22/14 90.0 8.90 11.50
PSX 141122P00092500 P 11/22/14 92.5 11.20 13.80
PSX 141122P00095000 P 11/22/14 95.0 13.60 16.20
PSX 141122P00100000 P 11/22/14 100.0 18.90 21.20
PSX 141122P00105000 P 11/22/14 105.0 23.50 26.10
PSX 150117C00025000 C 01/17/15 25.0 52.60 57.00
PSX 150117C00030000 C 01/17/15 30.0 47.60 51.90
PSX 150117C00033000 C 01/17/15 33.0 45.90 48.60
PSX 150117C00035000 C 01/17/15 35.0 42.60 46.90
PSX 150117C00038000 C 01/17/15 38.0 39.60 44.00
PSX 150117C00040000 C 01/17/15 40.0 39.30 41.50
PSX 150117C00042000 C 01/17/15 42.0 37.40 40.00
PSX 150117C00045000 C 01/17/15 45.0 34.30 36.90
PSX 150117C00047000 C 01/17/15 47.0 32.40 35.00
PSX 150117C00050000 C 01/17/15 50.0 29.40 32.00
PSX 150117C00052500 C 01/17/15 52.5 26.90 29.50
PSX 150117C00055000 C 01/17/15 55.0 24.40 27.00
PSX 150117C00057500 C 01/17/15 57.5 21.90 24.50
PSX 150117C00060000 C 01/17/15 60.0 19.60 22.10
PSX 150117C00062500 C 01/17/15 62.5 17.00 19.70
PSX 150117C00065000 C 01/17/15 65.0 14.70 17.30
PSX 150117C00067500 C 01/17/15 67.5 12.50 14.70
PSX 150117C00070000 C 01/17/15 70.0 10.40 12.30
PSX 150117C00072500 C 01/17/15 72.5 8.10 10.80
PSX 150117C00075000 C 01/17/15 75.0 6.60 7.00
PSX 150117C00077500 C 01/17/15 77.5 5.00 5.20
PSX 150117C00080000 C 01/17/15 80.0 3.70 3.90
PSX 150117C00082500 C 01/17/15 82.5 2.65 2.80
PSX 150117C00085000 C 01/17/15 85.0 1.90 2.15
PSX 150117C00087500 C 01/17/15 87.5 1.30 1.55
PSX 150117C00090000 C 01/17/15 90.0 0.85 1.10
PSX 150117C00092500 C 01/17/15 92.5 0.55 0.80
PSX 150117C00095000 C 01/17/15 95.0 0.30 0.55
PSX 150117C00100000 C 01/17/15 100.0 0.15 0.25
PSX 150117C00105000 C 01/17/15 105.0 0.05 0.20
PSX 150117C00110000 C 01/17/15 110.0 0.00 0.15
PSX 150117C00115000 C 01/17/15 115.0 0.00 0.10
PSX 150117P00025000 P 01/17/15 25.0 0.00 0.05
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 0.15
PSX 150117P00047000 P 01/17/15 47.0 0.00 0.15
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 0.20
PSX 150117P00057500 P 01/17/15 57.5 0.10 0.25
PSX 150117P00060000 P 01/17/15 60.0 0.10 0.30
PSX 150117P00062500 P 01/17/15 62.5 0.25 0.40
PSX 150117P00065000 P 01/17/15 65.0 0.50 0.60
PSX 150117P00067500 P 01/17/15 67.5 0.55 0.80
PSX 150117P00070000 P 01/17/15 70.0 0.90 1.20
PSX 150117P00072500 P 01/17/15 72.5 1.55 1.70
PSX 150117P00075000 P 01/17/15 75.0 2.25 2.45
PSX 150117P00077500 P 01/17/15 77.5 3.20 3.40
PSX 150117P00080000 P 01/17/15 80.0 4.30 4.70
PSX 150117P00082500 P 01/17/15 82.5 5.70 6.10
PSX 150117P00085000 P 01/17/15 85.0 7.40 7.90
PSX 150117P00087500 P 01/17/15 87.5 9.20 9.80
PSX 150117P00090000 P 01/17/15 90.0 9.30 12.00
PSX 150117P00092500 P 01/17/15 92.5 11.60 14.20
PSX 150117P00095000 P 01/17/15 95.0 14.00 16.40
PSX 150117P00100000 P 01/17/15 100.0 18.70 21.20
PSX 150117P00105000 P 01/17/15 105.0 23.50 26.30
PSX 150117P00110000 P 01/17/15 110.0 28.60 31.20
PSX 150117P00115000 P 01/17/15 115.0 33.60 36.10
PSX 150220C00040000 C 02/20/15 40.0 39.00 42.00
PSX 150220C00042500 C 02/20/15 42.5 35.70 39.20
PSX 150220C00045000 C 02/20/15 45.0 34.00 36.70
PSX 150220C00047500 C 02/20/15 47.5 30.80 34.60
PSX 150220C00050000 C 02/20/15 50.0 29.40 32.10
PSX 150220C00055000 C 02/20/15 55.0 24.30 27.10
PSX 150220C00060000 C 02/20/15 60.0 19.50 22.20
PSX 150220C00065000 C 02/20/15 65.0 14.90 17.40
PSX 150220C00070000 C 02/20/15 70.0 10.40 13.20
PSX 150220C00072500 C 02/20/15 72.5 8.50 11.10
PSX 150220C00075000 C 02/20/15 75.0 7.00 8.40
PSX 150220C00077500 C 02/20/15 77.5 5.50 5.90
PSX 150220C00080000 C 02/20/15 80.0 4.20 4.70
PSX 150220C00082500 C 02/20/15 82.5 3.20 4.20
PSX 150220C00085000 C 02/20/15 85.0 2.40 3.10
PSX 150220C00087500 C 02/20/15 87.5 1.65 1.95
PSX 150220C00090000 C 02/20/15 90.0 1.25 1.65
PSX 150220C00092500 C 02/20/15 92.5 0.90 1.35
PSX 150220C00095000 C 02/20/15 95.0 0.70 0.90
PSX 150220C00100000 C 02/20/15 100.0 0.25 0.50
PSX 150220C00105000 C 02/20/15 105.0 0.00 0.95
PSX 150220C00110000 C 02/20/15 110.0 0.00 0.80
PSX 150220P00040000 P 02/20/15 40.0 0.00 0.20
PSX 150220P00042500 P 02/20/15 42.5 0.00 0.20
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 0.25
PSX 150220P00055000 P 02/20/15 55.0 0.05 0.30
PSX 150220P00060000 P 02/20/15 60.0 0.35 0.45
PSX 150220P00065000 P 02/20/15 65.0 0.60 0.90
PSX 150220P00070000 P 02/20/15 70.0 1.55 1.75
PSX 150220P00072500 P 02/20/15 72.5 1.60 2.40
PSX 150220P00075000 P 02/20/15 75.0 2.25 3.20
PSX 150220P00077500 P 02/20/15 77.5 3.90 4.30
PSX 150220P00080000 P 02/20/15 80.0 5.10 5.50
PSX 150220P00082500 P 02/20/15 82.5 6.50 7.00
PSX 150220P00085000 P 02/20/15 85.0 7.60 8.70
PSX 150220P00087500 P 02/20/15 87.5 8.50 10.60
PSX 150220P00090000 P 02/20/15 90.0 10.30 12.80
PSX 150220P00092500 P 02/20/15 92.5 12.30 14.80
PSX 150220P00095000 P 02/20/15 95.0 14.40 17.20
PSX 150220P00100000 P 02/20/15 100.0 19.20 21.80
PSX 150220P00105000 P 02/20/15 105.0 24.00 26.60
PSX 150220P00110000 P 02/20/15 110.0 29.00 31.70
PSX 150515C00042500 C 05/15/15 42.5 36.90 39.60
PSX 150515C00045000 C 05/15/15 45.0 33.00 37.10
PSX 150515C00047500 C 05/15/15 47.5 30.50 34.60
PSX 150515C00050000 C 05/15/15 50.0 29.50 32.00
PSX 150515C00055000 C 05/15/15 55.0 24.50 27.10
PSX 150515C00060000 C 05/15/15 60.0 19.60 22.30
PSX 150515C00065000 C 05/15/15 65.0 15.10 17.70
PSX 150515C00070000 C 05/15/15 70.0 10.80 13.70
PSX 150515C00075000 C 05/15/15 75.0 8.00 10.40
PSX 150515C00077500 C 05/15/15 77.5 6.60 8.80
PSX 150515C00080000 C 05/15/15 80.0 5.40 7.40
PSX 150515C00082500 C 05/15/15 82.5 3.10 6.80
PSX 150515C00085000 C 05/15/15 85.0 3.10 4.50
PSX 150515C00087500 C 05/15/15 87.5 1.05 3.80
PSX 150515C00090000 C 05/15/15 90.0 0.40 4.80
PSX 150515C00092500 C 05/15/15 92.5 0.10 4.60
PSX 150515C00095000 C 05/15/15 95.0 0.15 3.90
PSX 150515C00100000 C 05/15/15 100.0 0.00 2.80
PSX 150515C00105000 C 05/15/15 105.0 0.00 2.15
PSX 150515C00110000 C 05/15/15 110.0 0.00 0.50
PSX 150515P00042500 P 05/15/15 42.5 0.00 0.40
PSX 150515P00045000 P 05/15/15 45.0 0.00 0.40
PSX 150515P00047500 P 05/15/15 47.5 0.00 0.45
PSX 150515P00050000 P 05/15/15 50.0 0.00 0.55
PSX 150515P00055000 P 05/15/15 55.0 0.00 1.95
PSX 150515P00060000 P 05/15/15 60.0 0.00 2.35
PSX 150515P00065000 P 05/15/15 65.0 0.10 3.20
PSX 150515P00070000 P 05/15/15 70.0 0.65 4.70
PSX 150515P00075000 P 05/15/15 75.0 3.10 4.60
PSX 150515P00077500 P 05/15/15 77.5 4.10 6.00
PSX 150515P00080000 P 05/15/15 80.0 5.20 7.10
PSX 150515P00082500 P 05/15/15 82.5 5.90 9.50
PSX 150515P00085000 P 05/15/15 85.0 7.70 10.20
PSX 150515P00087500 P 05/15/15 87.5 9.40 12.50
PSX 150515P00090000 P 05/15/15 90.0 11.40 14.30
PSX 150515P00092500 P 05/15/15 92.5 13.60 16.20
PSX 150515P00095000 P 05/15/15 95.0 15.50 18.30
PSX 150515P00100000 P 05/15/15 100.0 20.20 22.60
PSX 150515P00105000 P 05/15/15 105.0 24.80 27.30
PSX 150515P00110000 P 05/15/15 110.0 29.60 32.00
PSX 160115C00030000 C 01/15/16 30.0 47.50 52.10
PSX 160115C00035000 C 01/15/16 35.0 42.60 47.40
PSX 160115C00040000 C 01/15/16 40.0 38.90 42.10
PSX 160115C00042500 C 01/15/16 42.5 35.00 39.80
PSX 160115C00045000 C 01/15/16 45.0 32.50 37.10
PSX 160115C00047500 C 01/15/16 47.5 30.00 34.80
PSX 160115C00050000 C 01/15/16 50.0 29.40 32.10
PSX 160115C00052500 C 01/15/16 52.5 27.00 29.70
PSX 160115C00055000 C 01/15/16 55.0 24.60 27.40
PSX 160115C00057500 C 01/15/16 57.5 22.20 26.10
PSX 160115C00060000 C 01/15/16 60.0 20.30 22.90
PSX 160115C00062500 C 01/15/16 62.5 18.20 20.80
PSX 160115C00065000 C 01/15/16 65.0 16.40 18.80
PSX 160115C00067500 C 01/15/16 67.5 14.40 18.00
PSX 160115C00070000 C 01/15/16 70.0 12.90 13.60
PSX 160115C00072500 C 01/15/16 72.5 11.40 12.00
PSX 160115C00075000 C 01/15/16 75.0 10.00 10.60
PSX 160115C00077500 C 01/15/16 77.5 8.60 9.20
PSX 160115C00080000 C 01/15/16 80.0 7.60 8.10
PSX 160115C00082500 C 01/15/16 82.5 6.50 7.00
PSX 160115C00085000 C 01/15/16 85.0 5.60 6.10
PSX 160115C00087500 C 01/15/16 87.5 4.70 5.20
PSX 160115C00090000 C 01/15/16 90.0 4.00 4.50
PSX 160115C00092500 C 01/15/16 92.5 3.40 3.80
PSX 160115C00095000 C 01/15/16 95.0 2.90 3.30
PSX 160115C00100000 C 01/15/16 100.0 2.05 2.45
PSX 160115C00105000 C 01/15/16 105.0 1.25 1.75
PSX 160115C00110000 C 01/15/16 110.0 0.80 1.30
PSX 160115C00115000 C 01/15/16 115.0 0.50 0.95
PSX 160115C00120000 C 01/15/16 120.0 0.35 0.70
PSX 160115C00125000 C 01/15/16 125.0 0.20 0.55
PSX 160115C00130000 C 01/15/16 130.0 0.15 0.40
PSX 160115P00030000 P 01/15/16 30.0 0.05 0.20
PSX 160115P00035000 P 01/15/16 35.0 0.10 0.30
PSX 160115P00040000 P 01/15/16 40.0 0.20 0.45
PSX 160115P00042500 P 01/15/16 42.5 0.30 0.55
PSX 160115P00045000 P 01/15/16 45.0 0.40 0.70
PSX 160115P00047500 P 01/15/16 47.5 0.55 0.85
PSX 160115P00050000 P 01/15/16 50.0 0.75 1.20
PSX 160115P00052500 P 01/15/16 52.5 0.95 1.45
PSX 160115P00055000 P 01/15/16 55.0 1.30 1.80
PSX 160115P00057500 P 01/15/16 57.5 1.65 2.00
PSX 160115P00060000 P 01/15/16 60.0 2.10 2.60
PSX 160115P00062500 P 01/15/16 62.5 2.65 3.10
PSX 160115P00065000 P 01/15/16 65.0 3.30 3.80
PSX 160115P00067500 P 01/15/16 67.5 4.00 4.60
PSX 160115P00070000 P 01/15/16 70.0 5.00 5.40
PSX 160115P00072500 P 01/15/16 72.5 5.80 6.40
PSX 160115P00075000 P 01/15/16 75.0 6.90 7.60
PSX 160115P00077500 P 01/15/16 77.5 8.10 8.90
PSX 160115P00080000 P 01/15/16 80.0 9.50 10.10
PSX 160115P00082500 P 01/15/16 82.5 10.90 11.70
PSX 160115P00085000 P 01/15/16 85.0 12.40 13.20
PSX 160115P00087500 P 01/15/16 87.5 14.10 15.00
PSX 160115P00090000 P 01/15/16 90.0 15.90 17.00
PSX 160115P00092500 P 01/15/16 92.5 17.80 18.50
PSX 160115P00095000 P 01/15/16 95.0 19.70 20.70
PSX 160115P00100000 P 01/15/16 100.0 21.90 24.70
PSX 160115P00105000 P 01/15/16 105.0 25.60 29.10
PSX 160115P00110000 P 01/15/16 110.0 30.20 33.80
PSX 160115P00115000 P 01/15/16 115.0 35.60 38.80
PSX 160115P00120000 P 01/15/16 120.0 40.30 44.20
PSX 160115P00125000 P 01/15/16 125.0 45.10 48.80
PSX 160115P00130000 P 01/15/16 130.0 50.00 54.60

OPRA data is delayed 15 minutes.