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 (2015-03-06)Premium Content

Phillips 66 (PSX)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 150529C00055000 C 05/29/15 55.0 24.70 26.70
PSX 150529C00060000 C 05/29/15 60.0 19.90 21.80
PSX 150529C00065000 C 05/29/15 65.0 14.90 16.80
PSX 150529C00067500 C 05/29/15 67.5 12.40 14.30
PSX 150529C00068000 C 05/29/15 68.0 11.90 13.80
PSX 150529C00068500 C 05/29/15 68.5 11.40 13.30
PSX 150529C00069000 C 05/29/15 69.0 10.90 12.50
PSX 150529C00069500 C 05/29/15 69.5 10.40 12.00
PSX 150529C00070000 C 05/29/15 70.0 10.10 11.50
PSX 150529C00070500 C 05/29/15 70.5 9.70 11.20
PSX 150529C00071000 C 05/29/15 71.0 9.20 10.30
PSX 150529C00071500 C 05/29/15 71.5 8.70 9.70
PSX 150529C00072000 C 05/29/15 72.0 8.20 9.30
PSX 150529C00072500 C 05/29/15 72.5 7.70 8.70
PSX 150529C00073000 C 05/29/15 73.0 7.20 8.20
PSX 150529C00073500 C 05/29/15 73.5 6.70 7.90
PSX 150529C00074000 C 05/29/15 74.0 6.20 7.40
PSX 150529C00074500 C 05/29/15 74.5 5.80 6.90
PSX 150529C00075000 C 05/29/15 75.0 5.20 6.20
PSX 150529C00075500 C 05/29/15 75.5 4.90 5.70
PSX 150529C00076000 C 05/29/15 76.0 4.40 5.30
PSX 150529C00076500 C 05/29/15 76.5 3.90 4.70
PSX 150529C00077000 C 05/29/15 77.0 3.40 4.20
PSX 150529C00077500 C 05/29/15 77.5 2.90 3.90
PSX 150529C00078000 C 05/29/15 78.0 2.50 3.30
PSX 150529C00078500 C 05/29/15 78.5 2.05 2.75
PSX 150529C00079000 C 05/29/15 79.0 1.75 2.30
PSX 150529C00079500 C 05/29/15 79.5 1.60 1.90
PSX 150529C00080000 C 05/29/15 80.0 1.25 1.50
PSX 150529C00080500 C 05/29/15 80.5 0.90 1.10
PSX 150529C00081000 C 05/29/15 81.0 0.65 0.80
PSX 150529C00081500 C 05/29/15 81.5 0.45 0.60
PSX 150529C00082000 C 05/29/15 82.0 0.30 0.45
PSX 150529C00082500 C 05/29/15 82.5 0.15 0.30
PSX 150529C00083000 C 05/29/15 83.0 0.10 0.20
PSX 150529C00083500 C 05/29/15 83.5 0.00 0.20
PSX 150529C00084000 C 05/29/15 84.0 0.00 0.15
PSX 150529C00084500 C 05/29/15 84.5 0.00 0.15
PSX 150529C00085000 C 05/29/15 85.0 0.00 0.15
PSX 150529C00085500 C 05/29/15 85.5 0.00 0.15
PSX 150529C00086000 C 05/29/15 86.0 0.00 0.15
PSX 150529C00086500 C 05/29/15 86.5 0.00 0.15
PSX 150529C00087000 C 05/29/15 87.0 0.00 0.15
PSX 150529C00087500 C 05/29/15 87.5 0.00 0.05
PSX 150529C00088000 C 05/29/15 88.0 0.00 0.15
PSX 150529C00089000 C 05/29/15 89.0 0.00 0.15
PSX 150529C00090000 C 05/29/15 90.0 0.00 0.15
PSX 150529C00091000 C 05/29/15 91.0 0.00 0.15
PSX 150529C00092000 C 05/29/15 92.0 0.00 0.15
PSX 150529C00095000 C 05/29/15 95.0 0.00 0.15
PSX 150529P00055000 P 05/29/15 55.0 0.00 0.15
PSX 150529P00060000 P 05/29/15 60.0 0.00 0.15
PSX 150529P00065000 P 05/29/15 65.0 0.00 0.15
PSX 150529P00067500 P 05/29/15 67.5 0.00 0.15
PSX 150529P00068000 P 05/29/15 68.0 0.00 0.15
PSX 150529P00068500 P 05/29/15 68.5 0.00 0.15
PSX 150529P00069000 P 05/29/15 69.0 0.00 0.15
PSX 150529P00069500 P 05/29/15 69.5 0.00 0.15
PSX 150529P00070000 P 05/29/15 70.0 0.00 0.15
PSX 150529P00070500 P 05/29/15 70.5 0.00 0.15
PSX 150529P00071000 P 05/29/15 71.0 0.00 0.15
PSX 150529P00071500 P 05/29/15 71.5 0.00 0.15
PSX 150529P00072000 P 05/29/15 72.0 0.00 0.10
PSX 150529P00072500 P 05/29/15 72.5 0.00 0.15
PSX 150529P00073000 P 05/29/15 73.0 0.00 0.15
PSX 150529P00073500 P 05/29/15 73.5 0.00 0.15
PSX 150529P00074000 P 05/29/15 74.0 0.00 0.15
PSX 150529P00074500 P 05/29/15 74.5 0.00 0.15
PSX 150529P00075000 P 05/29/15 75.0 0.00 0.30
PSX 150529P00075500 P 05/29/15 75.5 0.00 0.15
PSX 150529P00076000 P 05/29/15 76.0 0.00 0.15
PSX 150529P00076500 P 05/29/15 76.5 0.00 0.20
PSX 150529P00077000 P 05/29/15 77.0 0.00 0.20
PSX 150529P00077500 P 05/29/15 77.5 0.00 0.25
PSX 150529P00078000 P 05/29/15 78.0 0.00 0.25
PSX 150529P00078500 P 05/29/15 78.5 0.10 0.30
PSX 150529P00079000 P 05/29/15 79.0 0.15 0.30
PSX 150529P00079500 P 05/29/15 79.5 0.20 0.55
PSX 150529P00080000 P 05/29/15 80.0 0.35 0.45
PSX 150529P00080500 P 05/29/15 80.5 0.50 0.70
PSX 150529P00081000 P 05/29/15 81.0 0.70 0.85
PSX 150529P00081500 P 05/29/15 81.5 0.95 1.55
PSX 150529P00082000 P 05/29/15 82.0 1.25 1.90
PSX 150529P00082500 P 05/29/15 82.5 1.55 2.25
PSX 150529P00083000 P 05/29/15 83.0 1.95 2.75
PSX 150529P00083500 P 05/29/15 83.5 2.45 3.30
PSX 150529P00084000 P 05/29/15 84.0 2.85 3.70
PSX 150529P00084500 P 05/29/15 84.5 3.30 4.20
PSX 150529P00085000 P 05/29/15 85.0 3.80 4.70
PSX 150529P00085500 P 05/29/15 85.5 4.30 5.20
PSX 150529P00086000 P 05/29/15 86.0 4.80 5.70
PSX 150529P00086500 P 05/29/15 86.5 5.30 6.30
PSX 150529P00087000 P 05/29/15 87.0 5.60 6.80
PSX 150529P00087500 P 05/29/15 87.5 6.30 7.30
PSX 150529P00088000 P 05/29/15 88.0 6.80 7.80
PSX 150529P00089000 P 05/29/15 89.0 7.50 8.80
PSX 150529P00090000 P 05/29/15 90.0 8.50 9.80
PSX 150529P00091000 P 05/29/15 91.0 9.80 10.80
PSX 150529P00092000 P 05/29/15 92.0 10.50 12.10
PSX 150529P00095000 P 05/29/15 95.0 13.50 15.10
PSX 150605C00065000 C 06/05/15 65.0 14.90 16.30
PSX 150605C00069000 C 06/05/15 69.0 10.90 12.40
PSX 150605C00070000 C 06/05/15 70.0 10.10 11.50
PSX 150605C00071000 C 06/05/15 71.0 9.30 10.20
PSX 150605C00072000 C 06/05/15 72.0 8.30 9.20
PSX 150605C00072500 C 06/05/15 72.5 7.90 8.70
PSX 150605C00073000 C 06/05/15 73.0 7.40 8.20
PSX 150605C00073500 C 06/05/15 73.5 6.80 7.70
PSX 150605C00074000 C 06/05/15 74.0 6.30 7.40
PSX 150605C00074500 C 06/05/15 74.5 5.80 6.80
PSX 150605C00075000 C 06/05/15 75.0 5.50 6.30
PSX 150605C00075500 C 06/05/15 75.5 5.00 5.80
PSX 150605C00076000 C 06/05/15 76.0 4.50 5.50
PSX 150605C00076500 C 06/05/15 76.5 4.10 4.90
PSX 150605C00077000 C 06/05/15 77.0 3.70 4.40
PSX 150605C00077500 C 06/05/15 77.5 3.30 4.00
PSX 150605C00078000 C 06/05/15 78.0 2.90 3.60
PSX 150605C00078500 C 06/05/15 78.5 2.70 3.20
PSX 150605C00079000 C 06/05/15 79.0 2.45 2.75
PSX 150605C00079500 C 06/05/15 79.5 2.05 2.40
PSX 150605C00080000 C 06/05/15 80.0 1.70 2.05
PSX 150605C00080500 C 06/05/15 80.5 1.45 1.70
PSX 150605C00081000 C 06/05/15 81.0 1.10 1.40
PSX 150605C00081500 C 06/05/15 81.5 0.85 1.20
PSX 150605C00082000 C 06/05/15 82.0 0.65 0.90
PSX 150605C00082500 C 06/05/15 82.5 0.60 0.70
PSX 150605C00083000 C 06/05/15 83.0 0.30 0.70
PSX 150605C00083500 C 06/05/15 83.5 0.20 0.50
PSX 150605C00084000 C 06/05/15 84.0 0.20 0.35
PSX 150605C00084500 C 06/05/15 84.5 0.10 0.35
PSX 150605C00085000 C 06/05/15 85.0 0.05 0.35
PSX 150605C00085500 C 06/05/15 85.5 0.05 0.30
PSX 150605C00086000 C 06/05/15 86.0 0.00 0.25
PSX 150605C00086500 C 06/05/15 86.5 0.00 0.30
PSX 150605C00087000 C 06/05/15 87.0 0.00 0.30
PSX 150605C00087500 C 06/05/15 87.5 0.00 0.25
PSX 150605C00088000 C 06/05/15 88.0 0.00 0.25
PSX 150605C00089000 C 06/05/15 89.0 0.00 0.20
PSX 150605C00090000 C 06/05/15 90.0 0.00 0.15
PSX 150605C00091000 C 06/05/15 91.0 0.00 0.15
PSX 150605C00095000 C 06/05/15 95.0 0.00 0.15
PSX 150605P00065000 P 06/05/15 65.0 0.00 0.05
PSX 150605P00069000 P 06/05/15 69.0 0.00 0.15
PSX 150605P00070000 P 06/05/15 70.0 0.00 0.15
PSX 150605P00071000 P 06/05/15 71.0 0.00 0.20
PSX 150605P00072000 P 06/05/15 72.0 0.00 0.20
PSX 150605P00072500 P 06/05/15 72.5 0.00 0.20
PSX 150605P00073000 P 06/05/15 73.0 0.00 0.25
PSX 150605P00073500 P 06/05/15 73.5 0.00 0.25
PSX 150605P00074000 P 06/05/15 74.0 0.00 0.35
PSX 150605P00074500 P 06/05/15 74.5 0.05 0.30
PSX 150605P00075000 P 06/05/15 75.0 0.05 0.25
PSX 150605P00075500 P 06/05/15 75.5 0.05 0.35
PSX 150605P00076000 P 06/05/15 76.0 0.10 0.35
PSX 150605P00076500 P 06/05/15 76.5 0.15 0.45
PSX 150605P00077000 P 06/05/15 77.0 0.20 0.40
PSX 150605P00077500 P 06/05/15 77.5 0.25 0.45
PSX 150605P00078000 P 06/05/15 78.0 0.35 0.50
PSX 150605P00078500 P 06/05/15 78.5 0.40 0.85
PSX 150605P00079000 P 06/05/15 79.0 0.50 0.70
PSX 150605P00079500 P 06/05/15 79.5 0.65 0.85
PSX 150605P00080000 P 06/05/15 80.0 0.80 1.10
PSX 150605P00080500 P 06/05/15 80.5 1.00 1.30
PSX 150605P00081000 P 06/05/15 81.0 1.20 1.45
PSX 150605P00081500 P 06/05/15 81.5 1.45 1.90
PSX 150605P00082000 P 06/05/15 82.0 1.75 2.30
PSX 150605P00082500 P 06/05/15 82.5 2.05 2.80
PSX 150605P00083000 P 06/05/15 83.0 2.40 3.20
PSX 150605P00083500 P 06/05/15 83.5 2.70 3.50
PSX 150605P00084000 P 06/05/15 84.0 2.95 4.00
PSX 150605P00084500 P 06/05/15 84.5 3.30 4.40
PSX 150605P00085000 P 06/05/15 85.0 4.00 4.80
PSX 150605P00085500 P 06/05/15 85.5 4.40 5.30
PSX 150605P00086000 P 06/05/15 86.0 4.80 5.80
PSX 150605P00086500 P 06/05/15 86.5 5.30 6.20
PSX 150605P00087000 P 06/05/15 87.0 5.90 6.70
PSX 150605P00087500 P 06/05/15 87.5 6.30 7.30
PSX 150605P00088000 P 06/05/15 88.0 6.70 7.80
PSX 150605P00089000 P 06/05/15 89.0 7.70 8.80
PSX 150605P00090000 P 06/05/15 90.0 8.70 9.80
PSX 150605P00091000 P 06/05/15 91.0 9.80 10.80
PSX 150605P00095000 P 06/05/15 95.0 13.60 15.10
PSX 150612C00069000 C 06/12/15 69.0 11.40 12.20
PSX 150612C00070000 C 06/12/15 70.0 10.10 11.30
PSX 150612C00071000 C 06/12/15 71.0 9.40 10.20
PSX 150612C00072000 C 06/12/15 72.0 8.30 9.40
PSX 150612C00072500 C 06/12/15 72.5 7.80 8.80
PSX 150612C00073000 C 06/12/15 73.0 7.40 8.30
PSX 150612C00073500 C 06/12/15 73.5 6.90 7.80
PSX 150612C00074000 C 06/12/15 74.0 6.40 7.30
PSX 150612C00074500 C 06/12/15 74.5 5.90 6.90
PSX 150612C00075000 C 06/12/15 75.0 5.50 6.60
PSX 150612C00075500 C 06/12/15 75.5 5.10 6.10
PSX 150612C00076000 C 06/12/15 76.0 4.70 5.60
PSX 150612C00076500 C 06/12/15 76.5 4.30 5.10
PSX 150612C00077000 C 06/12/15 77.0 3.90 4.60
PSX 150612C00077500 C 06/12/15 77.5 3.50 4.20
PSX 150612C00078000 C 06/12/15 78.0 3.30 3.80
PSX 150612C00078500 C 06/12/15 78.5 3.00 3.40
PSX 150612C00079000 C 06/12/15 79.0 2.65 3.00
PSX 150612C00079500 C 06/12/15 79.5 2.30 2.75
PSX 150612C00080000 C 06/12/15 80.0 1.95 2.30
PSX 150612C00080500 C 06/12/15 80.5 1.65 2.00
PSX 150612C00081000 C 06/12/15 81.0 1.50 1.65
PSX 150612C00081500 C 06/12/15 81.5 1.20 1.45
PSX 150612C00082000 C 06/12/15 82.0 0.90 1.25
PSX 150612C00082500 C 06/12/15 82.5 0.70 1.05
PSX 150612C00083000 C 06/12/15 83.0 0.60 0.90
PSX 150612C00083500 C 06/12/15 83.5 0.40 0.75
PSX 150612C00084000 C 06/12/15 84.0 0.30 0.65
PSX 150612C00084500 C 06/12/15 84.5 0.25 0.60
PSX 150612C00085000 C 06/12/15 85.0 0.15 0.45
PSX 150612C00085500 C 06/12/15 85.5 0.10 0.35
PSX 150612C00086000 C 06/12/15 86.0 0.05 0.35
PSX 150612C00086500 C 06/12/15 86.5 0.00 0.25
PSX 150612C00087000 C 06/12/15 87.0 0.00 0.30
PSX 150612C00087500 C 06/12/15 87.5 0.00 0.25
PSX 150612C00088000 C 06/12/15 88.0 0.00 0.25
PSX 150612C00088500 C 06/12/15 88.5 0.00 0.20
PSX 150612C00089000 C 06/12/15 89.0 0.00 0.20
PSX 150612C00090000 C 06/12/15 90.0 0.00 0.20
PSX 150612C00091000 C 06/12/15 91.0 0.00 0.15
PSX 150612C00095000 C 06/12/15 95.0 0.00 0.15
PSX 150612P00069000 P 06/12/15 69.0 0.00 0.25
PSX 150612P00070000 P 06/12/15 70.0 0.00 0.25
PSX 150612P00071000 P 06/12/15 71.0 0.00 0.20
PSX 150612P00072000 P 06/12/15 72.0 0.00 0.25
PSX 150612P00072500 P 06/12/15 72.5 0.00 0.45
PSX 150612P00073000 P 06/12/15 73.0 0.05 0.35
PSX 150612P00073500 P 06/12/15 73.5 0.05 0.30
PSX 150612P00074000 P 06/12/15 74.0 0.10 0.35
PSX 150612P00074500 P 06/12/15 74.5 0.15 0.40
PSX 150612P00075000 P 06/12/15 75.0 0.10 0.50
PSX 150612P00075500 P 06/12/15 75.5 0.20 0.50
PSX 150612P00076000 P 06/12/15 76.0 0.25 0.40
PSX 150612P00076500 P 06/12/15 76.5 0.30 0.65
PSX 150612P00077000 P 06/12/15 77.0 0.35 0.60
PSX 150612P00077500 P 06/12/15 77.5 0.45 0.65
PSX 150612P00078000 P 06/12/15 78.0 0.55 0.80
PSX 150612P00078500 P 06/12/15 78.5 0.65 0.95
PSX 150612P00079000 P 06/12/15 79.0 0.80 0.95
PSX 150612P00079500 P 06/12/15 79.5 0.95 1.20
PSX 150612P00080000 P 06/12/15 80.0 1.15 1.30
PSX 150612P00080500 P 06/12/15 80.5 1.30 1.50
PSX 150612P00081000 P 06/12/15 81.0 1.50 1.85
PSX 150612P00081500 P 06/12/15 81.5 1.75 2.30
PSX 150612P00082000 P 06/12/15 82.0 2.05 2.70
PSX 150612P00082500 P 06/12/15 82.5 2.35 3.10
PSX 150612P00083000 P 06/12/15 83.0 2.60 3.40
PSX 150612P00083500 P 06/12/15 83.5 2.90 3.80
PSX 150612P00084000 P 06/12/15 84.0 3.30 4.20
PSX 150612P00084500 P 06/12/15 84.5 3.50 4.60
PSX 150612P00085000 P 06/12/15 85.0 4.10 5.00
PSX 150612P00085500 P 06/12/15 85.5 4.40 5.40
PSX 150612P00086000 P 06/12/15 86.0 4.90 5.90
PSX 150612P00086500 P 06/12/15 86.5 5.40 6.40
PSX 150612P00087000 P 06/12/15 87.0 5.90 6.90
PSX 150612P00087500 P 06/12/15 87.5 6.40 7.40
PSX 150612P00088000 P 06/12/15 88.0 6.80 7.90
PSX 150612P00088500 P 06/12/15 88.5 7.30 8.30
PSX 150612P00089000 P 06/12/15 89.0 7.80 8.70
PSX 150612P00090000 P 06/12/15 90.0 8.80 9.70
PSX 150612P00091000 P 06/12/15 91.0 9.60 10.70
PSX 150612P00095000 P 06/12/15 95.0 13.60 15.10
PSX 150619C00040000 C 06/19/15 40.0 39.70 41.50
PSX 150619C00042500 C 06/19/15 42.5 37.20 39.00
PSX 150619C00045000 C 06/19/15 45.0 34.70 36.50
PSX 150619C00047500 C 06/19/15 47.5 32.20 34.00
PSX 150619C00050000 C 06/19/15 50.0 29.70 31.50
PSX 150619C00055000 C 06/19/15 55.0 24.70 26.60
PSX 150619C00060000 C 06/19/15 60.0 19.90 21.40
PSX 150619C00065000 C 06/19/15 65.0 14.90 16.40
PSX 150619C00068000 C 06/19/15 68.0 12.00 13.40
PSX 150619C00069000 C 06/19/15 69.0 11.00 12.40
PSX 150619C00070000 C 06/19/15 70.0 10.40 11.30
PSX 150619C00071000 C 06/19/15 71.0 9.30 10.30
PSX 150619C00072000 C 06/19/15 72.0 8.50 9.40
PSX 150619C00072500 C 06/19/15 72.5 7.90 8.80
PSX 150619C00073000 C 06/19/15 73.0 7.50 8.40
PSX 150619C00073500 C 06/19/15 73.5 7.10 7.90
PSX 150619C00074000 C 06/19/15 74.0 6.60 7.40
PSX 150619C00074500 C 06/19/15 74.5 6.20 7.00
PSX 150619C00075000 C 06/19/15 75.0 6.20 6.50
PSX 150619C00075500 C 06/19/15 75.5 5.30 6.10
PSX 150619C00076000 C 06/19/15 76.0 4.90 5.60
PSX 150619C00076500 C 06/19/15 76.5 4.50 5.20
PSX 150619C00077000 C 06/19/15 77.0 4.10 4.80
PSX 150619C00077500 C 06/19/15 77.5 3.70 4.40
PSX 150619C00078000 C 06/19/15 78.0 3.60 4.00
PSX 150619C00078500 C 06/19/15 78.5 3.30 3.60
PSX 150619C00079000 C 06/19/15 79.0 2.95 3.20
PSX 150619C00079500 C 06/19/15 79.5 2.60 2.85
PSX 150619C00080000 C 06/19/15 80.0 2.35 2.55
PSX 150619C00080500 C 06/19/15 80.5 2.05 2.25
PSX 150619C00081000 C 06/19/15 81.0 1.75 1.95
PSX 150619C00081500 C 06/19/15 81.5 1.45 1.70
PSX 150619C00082000 C 06/19/15 82.0 1.25 1.45
PSX 150619C00082500 C 06/19/15 82.5 1.00 1.25
PSX 150619C00083000 C 06/19/15 83.0 0.90 1.05
PSX 150619C00083500 C 06/19/15 83.5 0.70 0.90
PSX 150619C00084000 C 06/19/15 84.0 0.60 0.75
PSX 150619C00084500 C 06/19/15 84.5 0.45 0.65
PSX 150619C00085000 C 06/19/15 85.0 0.40 0.50
PSX 150619C00085500 C 06/19/15 85.5 0.25 0.45
PSX 150619C00086000 C 06/19/15 86.0 0.20 0.35
PSX 150619C00086500 C 06/19/15 86.5 0.15 0.30
PSX 150619C00087000 C 06/19/15 87.0 0.10 0.25
PSX 150619C00087500 C 06/19/15 87.5 0.15 0.20
PSX 150619C00088000 C 06/19/15 88.0 0.05 0.15
PSX 150619C00088500 C 06/19/15 88.5 0.00 0.15
PSX 150619C00089000 C 06/19/15 89.0 0.00 0.10
PSX 150619C00090000 C 06/19/15 90.0 0.00 0.10
PSX 150619C00091000 C 06/19/15 91.0 0.00 0.05
PSX 150619C00092000 C 06/19/15 92.0 0.00 0.05
PSX 150619C00093000 C 06/19/15 93.0 0.00 0.05
PSX 150619C00095000 C 06/19/15 95.0 0.00 0.10
PSX 150619C00100000 C 06/19/15 100.0 0.00 0.15
PSX 150619C00105000 C 06/19/15 105.0 0.00 0.15
PSX 150619C00110000 C 06/19/15 110.0 0.00 0.15
PSX 150619C00115000 C 06/19/15 115.0 0.00 0.15
PSX 150619P00040000 P 06/19/15 40.0 0.00 0.15
PSX 150619P00042500 P 06/19/15 42.5 0.00 0.15
PSX 150619P00045000 P 06/19/15 45.0 0.00 0.25
PSX 150619P00047500 P 06/19/15 47.5 0.00 0.15
PSX 150619P00050000 P 06/19/15 50.0 0.00 0.15
PSX 150619P00055000 P 06/19/15 55.0 0.00 0.15
PSX 150619P00060000 P 06/19/15 60.0 0.00 0.15
PSX 150619P00065000 P 06/19/15 65.0 0.00 0.15
PSX 150619P00068000 P 06/19/15 68.0 0.00 0.20
PSX 150619P00069000 P 06/19/15 69.0 0.00 0.20
PSX 150619P00070000 P 06/19/15 70.0 0.00 0.25
PSX 150619P00071000 P 06/19/15 71.0 0.05 0.25
PSX 150619P00072000 P 06/19/15 72.0 0.10 0.30
PSX 150619P00072500 P 06/19/15 72.5 0.10 0.30
PSX 150619P00073000 P 06/19/15 73.0 0.15 0.35
PSX 150619P00073500 P 06/19/15 73.5 0.15 0.35
PSX 150619P00074000 P 06/19/15 74.0 0.20 0.45
PSX 150619P00074500 P 06/19/15 74.5 0.25 0.45
PSX 150619P00075000 P 06/19/15 75.0 0.30 0.45
PSX 150619P00075500 P 06/19/15 75.5 0.35 0.55
PSX 150619P00076000 P 06/19/15 76.0 0.40 0.65
PSX 150619P00076500 P 06/19/15 76.5 0.50 0.70
PSX 150619P00077000 P 06/19/15 77.0 0.55 0.80
PSX 150619P00077500 P 06/19/15 77.5 0.65 0.95
PSX 150619P00078000 P 06/19/15 78.0 0.80 1.05
PSX 150619P00078500 P 06/19/15 78.5 0.90 1.20
PSX 150619P00079000 P 06/19/15 79.0 1.05 1.30
PSX 150619P00079500 P 06/19/15 79.5 1.20 1.55
PSX 150619P00080000 P 06/19/15 80.0 1.40 1.75
PSX 150619P00080500 P 06/19/15 80.5 1.55 1.90
PSX 150619P00081000 P 06/19/15 81.0 1.80 2.15
PSX 150619P00081500 P 06/19/15 81.5 2.05 2.50
PSX 150619P00082000 P 06/19/15 82.0 2.30 2.80
PSX 150619P00082500 P 06/19/15 82.5 2.55 3.20
PSX 150619P00083000 P 06/19/15 83.0 2.90 3.50
PSX 150619P00083500 P 06/19/15 83.5 3.20 3.90
PSX 150619P00084000 P 06/19/15 84.0 3.50 4.30
PSX 150619P00084500 P 06/19/15 84.5 3.80 4.70
PSX 150619P00085000 P 06/19/15 85.0 4.20 5.10
PSX 150619P00085500 P 06/19/15 85.5 4.60 5.50
PSX 150619P00086000 P 06/19/15 86.0 5.10 5.90
PSX 150619P00086500 P 06/19/15 86.5 5.60 6.40
PSX 150619P00087000 P 06/19/15 87.0 5.90 6.80
PSX 150619P00087500 P 06/19/15 87.5 6.50 7.30
PSX 150619P00088000 P 06/19/15 88.0 6.90 7.80
PSX 150619P00088500 P 06/19/15 88.5 7.40 8.30
PSX 150619P00089000 P 06/19/15 89.0 7.90 8.70
PSX 150619P00090000 P 06/19/15 90.0 8.90 9.90
PSX 150619P00091000 P 06/19/15 91.0 9.70 10.80
PSX 150619P00092000 P 06/19/15 92.0 10.60 12.10
PSX 150619P00093000 P 06/19/15 93.0 11.60 13.10
PSX 150619P00095000 P 06/19/15 95.0 13.60 15.10
PSX 150619P00100000 P 06/19/15 100.0 18.60 20.10
PSX 150619P00105000 P 06/19/15 105.0 23.40 25.30
PSX 150619P00110000 P 06/19/15 110.0 28.50 30.30
PSX 150619P00115000 P 06/19/15 115.0 33.30 35.30
PSX 150626C00069000 C 06/26/15 69.0 11.10 12.50
PSX 150626C00069500 C 06/26/15 69.5 10.60 12.00
PSX 150626C00070000 C 06/26/15 70.0 10.20 11.70
PSX 150626C00070500 C 06/26/15 70.5 9.90 11.10
PSX 150626C00071000 C 06/26/15 71.0 9.40 10.40
PSX 150626C00071500 C 06/26/15 71.5 8.90 9.90
PSX 150626C00072000 C 06/26/15 72.0 8.50 9.40
PSX 150626C00072500 C 06/26/15 72.5 8.00 9.00
PSX 150626C00073000 C 06/26/15 73.0 7.70 8.50
PSX 150626C00073500 C 06/26/15 73.5 7.10 8.00
PSX 150626C00074000 C 06/26/15 74.0 6.80 7.50
PSX 150626C00074500 C 06/26/15 74.5 6.20 7.10
PSX 150626C00075000 C 06/26/15 75.0 5.80 6.90
PSX 150626C00075500 C 06/26/15 75.5 5.50 6.20
PSX 150626C00076000 C 06/26/15 76.0 5.00 5.80
PSX 150626C00076500 C 06/26/15 76.5 4.60 5.40
PSX 150626C00077000 C 06/26/15 77.0 4.20 5.00
PSX 150626C00077500 C 06/26/15 77.5 4.10 4.60
PSX 150626C00078000 C 06/26/15 78.0 3.80 4.20
PSX 150626C00078500 C 06/26/15 78.5 3.50 3.80
PSX 150626C00079000 C 06/26/15 79.0 3.10 3.50
PSX 150626C00079500 C 06/26/15 79.5 2.85 3.10
PSX 150626C00080000 C 06/26/15 80.0 2.55 2.85
PSX 150626C00080500 C 06/26/15 80.5 2.25 2.50
PSX 150626C00081000 C 06/26/15 81.0 2.00 2.20
PSX 150626C00081500 C 06/26/15 81.5 1.55 1.95
PSX 150626C00082000 C 06/26/15 82.0 1.35 1.75
PSX 150626C00082500 C 06/26/15 82.5 1.15 1.50
PSX 150626C00083000 C 06/26/15 83.0 0.95 1.30
PSX 150626C00083500 C 06/26/15 83.5 0.80 1.15
PSX 150626C00084000 C 06/26/15 84.0 0.75 1.00
PSX 150626C00084500 C 06/26/15 84.5 0.65 0.85
PSX 150626C00085000 C 06/26/15 85.0 0.55 0.70
PSX 150626C00085500 C 06/26/15 85.5 0.45 0.65
PSX 150626C00086000 C 06/26/15 86.0 0.25 0.50
PSX 150626C00086500 C 06/26/15 86.5 0.20 0.50
PSX 150626C00087000 C 06/26/15 87.0 0.05 0.50
PSX 150626C00088000 C 06/26/15 88.0 0.10 0.40
PSX 150626C00089000 C 06/26/15 89.0 0.00 0.45
PSX 150626C00090000 C 06/26/15 90.0 0.00 0.40
PSX 150626C00091000 C 06/26/15 91.0 0.00 0.45
PSX 150626C00094000 C 06/26/15 94.0 0.00 0.40
PSX 150626C00095000 C 06/26/15 95.0 0.00 0.35
PSX 150626C00096000 C 06/26/15 96.0 0.00 0.45
PSX 150626C00099000 C 06/26/15 99.0 0.00 0.45
PSX 150626C00100000 C 06/26/15 100.0 0.00 0.40
PSX 150626C00101000 C 06/26/15 101.0 0.00 0.40
PSX 150626C00102000 C 06/26/15 102.0 0.00 0.40
PSX 150626P00069000 P 06/26/15 69.0 0.00 0.45
PSX 150626P00069500 P 06/26/15 69.5 0.00 0.50
PSX 150626P00070000 P 06/26/15 70.0 0.00 0.50
PSX 150626P00070500 P 06/26/15 70.5 0.10 0.50
PSX 150626P00071000 P 06/26/15 71.0 0.10 0.50
PSX 150626P00071500 P 06/26/15 71.5 0.05 0.50
PSX 150626P00072000 P 06/26/15 72.0 0.10 0.50
PSX 150626P00072500 P 06/26/15 72.5 0.10 0.55
PSX 150626P00073000 P 06/26/15 73.0 0.15 0.55
PSX 150626P00073500 P 06/26/15 73.5 0.15 0.60
PSX 150626P00074000 P 06/26/15 74.0 0.20 0.65
PSX 150626P00074500 P 06/26/15 74.5 0.30 0.75
PSX 150626P00075000 P 06/26/15 75.0 0.40 0.65
PSX 150626P00075500 P 06/26/15 75.5 0.45 0.80
PSX 150626P00076000 P 06/26/15 76.0 0.55 0.90
PSX 150626P00076500 P 06/26/15 76.5 0.65 1.00
PSX 150626P00077000 P 06/26/15 77.0 0.70 1.15
PSX 150626P00077500 P 06/26/15 77.5 0.85 1.25
PSX 150626P00078000 P 06/26/15 78.0 0.95 1.40
PSX 150626P00078500 P 06/26/15 78.5 1.10 1.55
PSX 150626P00079000 P 06/26/15 79.0 1.20 1.60
PSX 150626P00079500 P 06/26/15 79.5 1.40 1.90
PSX 150626P00080000 P 06/26/15 80.0 1.60 2.10
PSX 150626P00080500 P 06/26/15 80.5 1.80 2.00
PSX 150626P00081000 P 06/26/15 81.0 1.95 2.35
PSX 150626P00081500 P 06/26/15 81.5 2.25 2.60
PSX 150626P00082000 P 06/26/15 82.0 2.45 3.10
PSX 150626P00082500 P 06/26/15 82.5 2.75 3.40
PSX 150626P00083000 P 06/26/15 83.0 3.00 3.80
PSX 150626P00083500 P 06/26/15 83.5 3.40 4.20
PSX 150626P00084000 P 06/26/15 84.0 3.70 4.50
PSX 150626P00084500 P 06/26/15 84.5 4.00 4.90
PSX 150626P00085000 P 06/26/15 85.0 4.40 5.30
PSX 150626P00085500 P 06/26/15 85.5 4.80 5.70
PSX 150626P00086000 P 06/26/15 86.0 5.20 6.20
PSX 150626P00086500 P 06/26/15 86.5 5.60 6.60
PSX 150626P00087000 P 06/26/15 87.0 6.10 7.10
PSX 150626P00088000 P 06/26/15 88.0 7.00 8.00
PSX 150626P00089000 P 06/26/15 89.0 7.90 8.90
PSX 150626P00090000 P 06/26/15 90.0 8.80 9.90
PSX 150626P00091000 P 06/26/15 91.0 9.80 10.80
PSX 150626P00094000 P 06/26/15 94.0 12.60 14.10
PSX 150626P00095000 P 06/26/15 95.0 13.60 15.10
PSX 150626P00096000 P 06/26/15 96.0 14.70 16.10
PSX 150626P00099000 P 06/26/15 99.0 17.70 19.10
PSX 150626P00100000 P 06/26/15 100.0 18.50 20.10
PSX 150626P00101000 P 06/26/15 101.0 19.50 21.10
PSX 150626P00102000 P 06/26/15 102.0 20.70 22.10
PSX 150702C00072000 C 07/02/15 72.0 8.50 9.50
PSX 150702C00072500 C 07/02/15 72.5 8.10 9.00
PSX 150702C00073000 C 07/02/15 73.0 7.60 8.60
PSX 150702C00073500 C 07/02/15 73.5 7.20 8.10
PSX 150702C00074000 C 07/02/15 74.0 6.70 7.60
PSX 150702C00074500 C 07/02/15 74.5 6.30 7.20
PSX 150702C00075000 C 07/02/15 75.0 5.90 6.80
PSX 150702C00075500 C 07/02/15 75.5 5.50 6.30
PSX 150702C00076000 C 07/02/15 76.0 5.10 5.90
PSX 150702C00076500 C 07/02/15 76.5 4.70 5.50
PSX 150702C00077000 C 07/02/15 77.0 4.40 5.10
PSX 150702C00077500 C 07/02/15 77.5 4.20 4.70
PSX 150702C00078000 C 07/02/15 78.0 3.70 4.40
PSX 150702C00078500 C 07/02/15 78.5 3.40 4.00
PSX 150702C00079000 C 07/02/15 79.0 3.30 3.60
PSX 150702C00079500 C 07/02/15 79.5 3.00 3.30
PSX 150702C00080000 C 07/02/15 80.0 2.65 2.95
PSX 150702C00080500 C 07/02/15 80.5 2.35 2.70
PSX 150702C00081000 C 07/02/15 81.0 2.15 2.40
PSX 150702C00081500 C 07/02/15 81.5 1.90 2.15
PSX 150702C00082000 C 07/02/15 82.0 1.60 1.90
PSX 150702C00082500 C 07/02/15 82.5 1.45 1.65
PSX 150702C00083000 C 07/02/15 83.0 1.20 1.50
PSX 150702C00083500 C 07/02/15 83.5 1.00 1.30
PSX 150702C00084000 C 07/02/15 84.0 0.85 1.20
PSX 150702C00084500 C 07/02/15 84.5 0.80 0.95
PSX 150702C00085000 C 07/02/15 85.0 0.60 0.85
PSX 150702C00085500 C 07/02/15 85.5 0.40 0.75
PSX 150702C00086000 C 07/02/15 86.0 0.30 0.70
PSX 150702C00086500 C 07/02/15 86.5 0.25 0.60
PSX 150702C00087000 C 07/02/15 87.0 0.20 0.55
PSX 150702C00087500 C 07/02/15 87.5 0.10 0.50
PSX 150702C00088000 C 07/02/15 88.0 0.10 0.45
PSX 150702C00089000 C 07/02/15 89.0 0.10 0.40
PSX 150702C00090000 C 07/02/15 90.0 0.05 0.40
PSX 150702P00072000 P 07/02/15 72.0 0.20 0.55
PSX 150702P00072500 P 07/02/15 72.5 0.20 0.60
PSX 150702P00073000 P 07/02/15 73.0 0.20 0.65
PSX 150702P00073500 P 07/02/15 73.5 0.25 0.70
PSX 150702P00074000 P 07/02/15 74.0 0.30 0.75
PSX 150702P00074500 P 07/02/15 74.5 0.40 0.85
PSX 150702P00075000 P 07/02/15 75.0 0.50 0.80
PSX 150702P00075500 P 07/02/15 75.5 0.55 0.95
PSX 150702P00076000 P 07/02/15 76.0 0.65 1.10
PSX 150702P00076500 P 07/02/15 76.5 0.75 1.20
PSX 150702P00077000 P 07/02/15 77.0 0.85 1.25
PSX 150702P00077500 P 07/02/15 77.5 0.95 1.30
PSX 150702P00078000 P 07/02/15 78.0 1.10 1.55
PSX 150702P00078500 P 07/02/15 78.5 1.20 1.70
PSX 150702P00079000 P 07/02/15 79.0 1.40 1.85
PSX 150702P00079500 P 07/02/15 79.5 1.55 1.75
PSX 150702P00080000 P 07/02/15 80.0 1.75 2.10
PSX 150702P00080500 P 07/02/15 80.5 1.90 2.50
PSX 150702P00081000 P 07/02/15 81.0 2.20 2.75
PSX 150702P00081500 P 07/02/15 81.5 2.40 3.10
PSX 150702P00082000 P 07/02/15 82.0 2.65 3.30
PSX 150702P00082500 P 07/02/15 82.5 2.90 3.60
PSX 150702P00083000 P 07/02/15 83.0 3.20 3.90
PSX 150702P00083500 P 07/02/15 83.5 3.50 4.30
PSX 150702P00084000 P 07/02/15 84.0 3.80 4.70
PSX 150702P00084500 P 07/02/15 84.5 4.20 5.00
PSX 150702P00085000 P 07/02/15 85.0 4.60 5.40
PSX 150702P00085500 P 07/02/15 85.5 5.00 5.80
PSX 150702P00086000 P 07/02/15 86.0 5.30 6.30
PSX 150702P00086500 P 07/02/15 86.5 5.80 6.70
PSX 150702P00087000 P 07/02/15 87.0 6.20 7.20
PSX 150702P00087500 P 07/02/15 87.5 6.60 7.60
PSX 150702P00088000 P 07/02/15 88.0 7.10 8.10
PSX 150702P00089000 P 07/02/15 89.0 8.00 9.00
PSX 150702P00090000 P 07/02/15 90.0 8.90 9.90
PSX 150717C00042500 C 07/17/15 42.5 37.20 39.00
PSX 150717C00045000 C 07/17/15 45.0 34.70 36.60
PSX 150717C00047500 C 07/17/15 47.5 32.20 34.10
PSX 150717C00050000 C 07/17/15 50.0 30.30 31.50
PSX 150717C00055000 C 07/17/15 55.0 24.70 26.60
PSX 150717C00060000 C 07/17/15 60.0 19.90 21.40
PSX 150717C00065000 C 07/17/15 65.0 15.00 16.50
PSX 150717C00070000 C 07/17/15 70.0 10.20 11.70
PSX 150717C00072500 C 07/17/15 72.5 8.40 9.20
PSX 150717C00075000 C 07/17/15 75.0 6.30 7.00
PSX 150717C00077500 C 07/17/15 77.5 4.70 5.00
PSX 150717C00080000 C 07/17/15 80.0 3.10 3.30
PSX 150717C00082500 C 07/17/15 82.5 1.85 2.05
PSX 150717C00085000 C 07/17/15 85.0 1.00 1.10
PSX 150717C00087500 C 07/17/15 87.5 0.45 0.60
PSX 150717C00090000 C 07/17/15 90.0 0.15 0.30
PSX 150717C00095000 C 07/17/15 95.0 0.00 0.15
PSX 150717C00100000 C 07/17/15 100.0 0.00 0.15
PSX 150717C00105000 C 07/17/15 105.0 0.00 0.15
PSX 150717C00110000 C 07/17/15 110.0 0.00 0.15
PSX 150717C00115000 C 07/17/15 115.0 0.00 0.15
PSX 150717C00120000 C 07/17/15 120.0 0.00 0.15
PSX 150717P00042500 P 07/17/15 42.5 0.00 0.15
PSX 150717P00045000 P 07/17/15 45.0 0.00 0.15
PSX 150717P00047500 P 07/17/15 47.5 0.00 0.15
PSX 150717P00050000 P 07/17/15 50.0 0.00 0.15
PSX 150717P00055000 P 07/17/15 55.0 0.00 0.15
PSX 150717P00060000 P 07/17/15 60.0 0.00 0.20
PSX 150717P00065000 P 07/17/15 65.0 0.05 0.25
PSX 150717P00070000 P 07/17/15 70.0 0.25 0.40
PSX 150717P00072500 P 07/17/15 72.5 0.45 0.60
PSX 150717P00075000 P 07/17/15 75.0 0.75 0.90
PSX 150717P00077500 P 07/17/15 77.5 1.30 1.40
PSX 150717P00080000 P 07/17/15 80.0 2.15 2.30
PSX 150717P00082500 P 07/17/15 82.5 3.30 3.90
PSX 150717P00085000 P 07/17/15 85.0 4.90 5.70
PSX 150717P00087500 P 07/17/15 87.5 6.80 7.60
PSX 150717P00090000 P 07/17/15 90.0 9.00 10.00
PSX 150717P00095000 P 07/17/15 95.0 13.70 15.10
PSX 150717P00100000 P 07/17/15 100.0 18.60 20.10
PSX 150717P00105000 P 07/17/15 105.0 23.50 25.30
PSX 150717P00110000 P 07/17/15 110.0 28.50 30.30
PSX 150717P00115000 P 07/17/15 115.0 33.50 35.30
PSX 150717P00120000 P 07/17/15 120.0 38.30 40.30
PSX 150821C00035000 C 08/21/15 35.0 43.90 47.70
PSX 150821C00037500 C 08/21/15 37.5 41.60 45.20
PSX 150821C00040000 C 08/21/15 40.0 39.00 41.70
PSX 150821C00042500 C 08/21/15 42.5 36.80 39.20
PSX 150821C00045000 C 08/21/15 45.0 33.90 36.70
PSX 150821C00047500 C 08/21/15 47.5 31.80 34.10
PSX 150821C00050000 C 08/21/15 50.0 29.10 31.70
PSX 150821C00052500 C 08/21/15 52.5 26.70 29.20
PSX 150821C00055000 C 08/21/15 55.0 24.20 26.70
PSX 150821C00057500 C 08/21/15 57.5 21.70 24.10
PSX 150821C00060000 C 08/21/15 60.0 19.70 21.50
PSX 150821C00062500 C 08/21/15 62.5 16.80 19.10
PSX 150821C00065000 C 08/21/15 65.0 15.20 16.60
PSX 150821C00067500 C 08/21/15 67.5 12.20 14.30
PSX 150821C00070000 C 08/21/15 70.0 11.00 11.80
PSX 150821C00072500 C 08/21/15 72.5 8.70 9.60
PSX 150821C00075000 C 08/21/15 75.0 7.20 7.60
PSX 150821C00077500 C 08/21/15 77.5 5.40 5.70
PSX 150821C00080000 C 08/21/15 80.0 3.80 4.10
PSX 150821C00082500 C 08/21/15 82.5 2.60 2.80
PSX 150821C00085000 C 08/21/15 85.0 1.65 1.80
PSX 150821C00087500 C 08/21/15 87.5 1.00 1.10
PSX 150821C00090000 C 08/21/15 90.0 0.45 0.65
PSX 150821C00095000 C 08/21/15 95.0 0.10 0.30
PSX 150821C00100000 C 08/21/15 100.0 0.00 0.20
PSX 150821P00035000 P 08/21/15 35.0 0.00 0.15
PSX 150821P00037500 P 08/21/15 37.5 0.00 0.15
PSX 150821P00040000 P 08/21/15 40.0 0.00 0.15
PSX 150821P00042500 P 08/21/15 42.5 0.00 0.20
PSX 150821P00045000 P 08/21/15 45.0 0.00 0.40
PSX 150821P00047500 P 08/21/15 47.5 0.00 0.25
PSX 150821P00050000 P 08/21/15 50.0 0.05 0.20
PSX 150821P00052500 P 08/21/15 52.5 0.00 0.20
PSX 150821P00055000 P 08/21/15 55.0 0.05 0.25
PSX 150821P00057500 P 08/21/15 57.5 0.05 0.25
PSX 150821P00060000 P 08/21/15 60.0 0.05 0.30
PSX 150821P00062500 P 08/21/15 62.5 0.20 0.40
PSX 150821P00065000 P 08/21/15 65.0 0.25 0.40
PSX 150821P00067500 P 08/21/15 67.5 0.40 0.65
PSX 150821P00070000 P 08/21/15 70.0 0.65 0.85
PSX 150821P00072500 P 08/21/15 72.5 1.00 1.30
PSX 150821P00075000 P 08/21/15 75.0 1.55 1.80
PSX 150821P00077500 P 08/21/15 77.5 2.25 2.50
PSX 150821P00080000 P 08/21/15 80.0 3.20 3.50
PSX 150821P00082500 P 08/21/15 82.5 4.50 5.10
PSX 150821P00085000 P 08/21/15 85.0 6.00 6.70
PSX 150821P00087500 P 08/21/15 87.5 7.80 8.60
PSX 150821P00090000 P 08/21/15 90.0 9.40 10.90
PSX 150821P00095000 P 08/21/15 95.0 13.60 15.70
PSX 150821P00100000 P 08/21/15 100.0 17.80 20.70
PSX 151120C00040000 C 11/20/15 40.0 39.10 42.70
PSX 151120C00042500 C 11/20/15 42.5 36.70 39.20
PSX 151120C00045000 C 11/20/15 45.0 34.00 36.70
PSX 151120C00047500 C 11/20/15 47.5 31.60 34.70
PSX 151120C00050000 C 11/20/15 50.0 29.10 32.20
PSX 151120C00055000 C 11/20/15 55.0 24.10 26.80
PSX 151120C00060000 C 11/20/15 60.0 19.50 21.70
PSX 151120C00065000 C 11/20/15 65.0 14.90 17.20
PSX 151120C00070000 C 11/20/15 70.0 11.50 12.40
PSX 151120C00072500 C 11/20/15 72.5 9.60 10.40
PSX 151120C00075000 C 11/20/15 75.0 8.20 8.60
PSX 151120C00077500 C 11/20/15 77.5 6.50 6.90
PSX 151120C00080000 C 11/20/15 80.0 5.20 5.50
PSX 151120C00082500 C 11/20/15 82.5 3.90 4.20
PSX 151120C00085000 C 11/20/15 85.0 2.95 3.20
PSX 151120C00087500 C 11/20/15 87.5 2.15 2.35
PSX 151120C00090000 C 11/20/15 90.0 1.50 1.70
PSX 151120C00095000 C 11/20/15 95.0 0.60 0.85
PSX 151120C00100000 C 11/20/15 100.0 0.20 0.40
PSX 151120C00105000 C 11/20/15 105.0 0.00 0.30
PSX 151120C00110000 C 11/20/15 110.0 0.00 0.25
PSX 151120C00115000 C 11/20/15 115.0 0.00 0.20
PSX 151120P00040000 P 11/20/15 40.0 0.00 0.45
PSX 151120P00042500 P 11/20/15 42.5 0.00 0.45
PSX 151120P00045000 P 11/20/15 45.0 0.00 0.30
PSX 151120P00047500 P 11/20/15 47.5 0.00 0.35
PSX 151120P00050000 P 11/20/15 50.0 0.05 0.35
PSX 151120P00055000 P 11/20/15 55.0 0.20 0.35
PSX 151120P00060000 P 11/20/15 60.0 0.55 0.70
PSX 151120P00065000 P 11/20/15 65.0 0.90 1.20
PSX 151120P00070000 P 11/20/15 70.0 1.75 2.10
PSX 151120P00072500 P 11/20/15 72.5 2.35 2.60
PSX 151120P00075000 P 11/20/15 75.0 3.10 3.60
PSX 151120P00077500 P 11/20/15 77.5 4.00 4.60
PSX 151120P00080000 P 11/20/15 80.0 5.10 5.70
PSX 151120P00082500 P 11/20/15 82.5 6.40 7.10
PSX 151120P00085000 P 11/20/15 85.0 7.90 8.70
PSX 151120P00087500 P 11/20/15 87.5 9.30 10.40
PSX 151120P00090000 P 11/20/15 90.0 10.90 12.50
PSX 151120P00095000 P 11/20/15 95.0 15.10 16.70
PSX 151120P00100000 P 11/20/15 100.0 19.60 21.50
PSX 151120P00105000 P 11/20/15 105.0 23.40 26.50
PSX 151120P00110000 P 11/20/15 110.0 28.90 31.80
PSX 151120P00115000 P 11/20/15 115.0 33.60 36.40
PSX 160115C00030000 C 01/15/16 30.0 48.90 52.70
PSX 160115C00032500 C 01/15/16 32.5 46.50 50.20
PSX 160115C00035000 C 01/15/16 35.0 44.00 47.60
PSX 160115C00037500 C 01/15/16 37.5 41.40 45.20
PSX 160115C00040000 C 01/15/16 40.0 39.00 42.70
PSX 160115C00042500 C 01/15/16 42.5 36.50 40.20
PSX 160115C00045000 C 01/15/16 45.0 34.00 36.70
PSX 160115C00047500 C 01/15/16 47.5 31.50 34.20
PSX 160115C00050000 C 01/15/16 50.0 29.20 31.80
PSX 160115C00052500 C 01/15/16 52.5 26.70 29.20
PSX 160115C00055000 C 01/15/16 55.0 24.20 26.70
PSX 160115C00057500 C 01/15/16 57.5 21.90 24.50
PSX 160115C00060000 C 01/15/16 60.0 20.20 22.00
PSX 160115C00062500 C 01/15/16 62.5 18.00 19.50
PSX 160115C00065000 C 01/15/16 65.0 15.80 17.00
PSX 160115C00067500 C 01/15/16 67.5 13.80 15.40
PSX 160115C00070000 C 01/15/16 70.0 11.80 12.90
PSX 160115C00072500 C 01/15/16 72.5 10.50 11.00
PSX 160115C00075000 C 01/15/16 75.0 8.70 9.30
PSX 160115C00077500 C 01/15/16 77.5 7.20 7.70
PSX 160115C00080000 C 01/15/16 80.0 5.80 6.30
PSX 160115C00082500 C 01/15/16 82.5 4.80 5.10
PSX 160115C00085000 C 01/15/16 85.0 3.50 4.00
PSX 160115C00087500 C 01/15/16 87.5 2.70 3.20
PSX 160115C00090000 C 01/15/16 90.0 2.00 2.45
PSX 160115C00092500 C 01/15/16 92.5 1.45 1.85
PSX 160115C00095000 C 01/15/16 95.0 1.10 1.35
PSX 160115C00100000 C 01/15/16 100.0 0.50 0.80
PSX 160115C00105000 C 01/15/16 105.0 0.25 0.50
PSX 160115C00110000 C 01/15/16 110.0 0.10 0.30
PSX 160115C00115000 C 01/15/16 115.0 0.05 0.15
PSX 160115C00120000 C 01/15/16 120.0 0.00 0.10
PSX 160115C00125000 C 01/15/16 125.0 0.00 0.10
PSX 160115C00130000 C 01/15/16 130.0 0.00 0.05
PSX 160115P00030000 P 01/15/16 30.0 0.00 0.10
PSX 160115P00032500 P 01/15/16 32.5 0.00 0.10
PSX 160115P00035000 P 01/15/16 35.0 0.05 0.10
PSX 160115P00037500 P 01/15/16 37.5 0.00 0.10
PSX 160115P00040000 P 01/15/16 40.0 0.05 0.15
PSX 160115P00042500 P 01/15/16 42.5 0.05 0.15
PSX 160115P00045000 P 01/15/16 45.0 0.10 0.20
PSX 160115P00047500 P 01/15/16 47.5 0.10 0.30
PSX 160115P00050000 P 01/15/16 50.0 0.25 0.35
PSX 160115P00052500 P 01/15/16 52.5 0.25 0.50
PSX 160115P00055000 P 01/15/16 55.0 0.40 0.60
PSX 160115P00057500 P 01/15/16 57.5 0.55 0.80
PSX 160115P00060000 P 01/15/16 60.0 0.80 1.05
PSX 160115P00062500 P 01/15/16 62.5 1.10 1.35
PSX 160115P00065000 P 01/15/16 65.0 1.35 1.70
PSX 160115P00067500 P 01/15/16 67.5 1.80 2.05
PSX 160115P00070000 P 01/15/16 70.0 2.40 2.75
PSX 160115P00072500 P 01/15/16 72.5 3.00 3.40
PSX 160115P00075000 P 01/15/16 75.0 3.90 4.30
PSX 160115P00077500 P 01/15/16 77.5 4.80 5.30
PSX 160115P00080000 P 01/15/16 80.0 5.90 6.40
PSX 160115P00082500 P 01/15/16 82.5 7.20 7.80
PSX 160115P00085000 P 01/15/16 85.0 8.70 9.30
PSX 160115P00087500 P 01/15/16 87.5 10.30 10.90
PSX 160115P00090000 P 01/15/16 90.0 12.10 12.70
PSX 160115P00092500 P 01/15/16 92.5 14.00 15.30
PSX 160115P00095000 P 01/15/16 95.0 16.10 17.40
PSX 160115P00100000 P 01/15/16 100.0 20.00 21.90
PSX 160115P00105000 P 01/15/16 105.0 24.90 26.70
PSX 160115P00110000 P 01/15/16 110.0 29.70 31.50
PSX 160115P00115000 P 01/15/16 115.0 33.60 36.40
PSX 160115P00120000 P 01/15/16 120.0 39.10 41.80
PSX 160115P00125000 P 01/15/16 125.0 43.00 46.70
PSX 160115P00130000 P 01/15/16 130.0 48.00 51.70
PSX 170120C00032500 C 01/20/17 32.5 46.00 50.60
PSX 170120C00035000 C 01/20/17 35.0 43.50 48.10
PSX 170120C00037500 C 01/20/17 37.5 41.00 45.60
PSX 170120C00040000 C 01/20/17 40.0 38.50 43.10
PSX 170120C00042500 C 01/20/17 42.5 36.00 40.70
PSX 170120C00045000 C 01/20/17 45.0 33.50 38.20
PSX 170120C00047500 C 01/20/17 47.5 31.10 35.60
PSX 170120C00050000 C 01/20/17 50.0 28.70 33.20
PSX 170120C00052500 C 01/20/17 52.5 26.70 30.70
PSX 170120C00055000 C 01/20/17 55.0 24.30 28.30
PSX 170120C00057500 C 01/20/17 57.5 23.20 25.00
PSX 170120C00060000 C 01/20/17 60.0 21.20 22.90
PSX 170120C00062500 C 01/20/17 62.5 19.20 20.50
PSX 170120C00065000 C 01/20/17 65.0 17.30 18.60
PSX 170120C00067500 C 01/20/17 67.5 15.50 16.80
PSX 170120C00070000 C 01/20/17 70.0 13.90 15.20
PSX 170120C00072500 C 01/20/17 72.5 12.50 14.40
PSX 170120C00075000 C 01/20/17 75.0 11.10 13.00
PSX 170120C00077500 C 01/20/17 77.5 9.60 11.40
PSX 170120C00080000 C 01/20/17 80.0 8.50 10.20
PSX 170120C00082500 C 01/20/17 82.5 7.60 9.10
PSX 170120C00085000 C 01/20/17 85.0 6.40 8.10
PSX 170120C00087500 C 01/20/17 87.5 5.90 7.00
PSX 170120C00090000 C 01/20/17 90.0 4.70 6.20
PSX 170120C00095000 C 01/20/17 95.0 3.40 4.80
PSX 170120C00100000 C 01/20/17 100.0 2.40 3.30
PSX 170120C00105000 C 01/20/17 105.0 1.65 2.65
PSX 170120C00110000 C 01/20/17 110.0 1.20 2.00
PSX 170120C00115000 C 01/20/17 115.0 0.75 1.55
PSX 170120C00120000 C 01/20/17 120.0 0.40 1.25
PSX 170120P00032500 P 01/20/17 32.5 0.05 0.45
PSX 170120P00035000 P 01/20/17 35.0 0.15 0.55
PSX 170120P00037500 P 01/20/17 37.5 0.20 0.70
PSX 170120P00040000 P 01/20/17 40.0 0.35 0.90
PSX 170120P00042500 P 01/20/17 42.5 0.50 1.10
PSX 170120P00045000 P 01/20/17 45.0 0.75 1.35
PSX 170120P00047500 P 01/20/17 47.5 0.95 1.60
PSX 170120P00050000 P 01/20/17 50.0 1.25 1.95
PSX 170120P00052500 P 01/20/17 52.5 1.55 2.25
PSX 170120P00055000 P 01/20/17 55.0 1.95 2.45
PSX 170120P00057500 P 01/20/17 57.5 2.35 3.30
PSX 170120P00060000 P 01/20/17 60.0 2.90 3.50
PSX 170120P00062500 P 01/20/17 62.5 3.50 4.10
PSX 170120P00065000 P 01/20/17 65.0 4.10 5.30
PSX 170120P00067500 P 01/20/17 67.5 5.00 6.10
PSX 170120P00070000 P 01/20/17 70.0 5.80 7.00
PSX 170120P00072500 P 01/20/17 72.5 6.70 8.10
PSX 170120P00075000 P 01/20/17 75.0 7.80 9.20
PSX 170120P00077500 P 01/20/17 77.5 9.00 10.40
PSX 170120P00080000 P 01/20/17 80.0 10.20 11.70
PSX 170120P00082500 P 01/20/17 82.5 11.60 13.20
PSX 170120P00085000 P 01/20/17 85.0 13.00 14.70
PSX 170120P00087500 P 01/20/17 87.5 14.70 16.30
PSX 170120P00090000 P 01/20/17 90.0 16.30 18.00
PSX 170120P00095000 P 01/20/17 95.0 19.80 21.10
PSX 170120P00100000 P 01/20/17 100.0 23.70 25.00
PSX 170120P00105000 P 01/20/17 105.0 27.80 30.40
PSX 170120P00110000 P 01/20/17 110.0 32.20 33.50
PSX 170120P00115000 P 01/20/17 115.0 36.70 39.20
PSX 170120P00120000 P 01/20/17 120.0 40.10 44.10

OPRA data is delayed 15 minutes.