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 (2014-06-06)Premium Content

Phillips 66 (PSX)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 140905C00065000 C 09/05/14 65.0 20.10 23.20
PSX 140905C00070000 C 09/05/14 70.0 14.90 18.60
PSX 140905C00072500 C 09/05/14 72.5 12.30 16.20
PSX 140905C00073500 C 09/05/14 73.5 11.40 15.10
PSX 140905C00074000 C 09/05/14 74.0 10.90 14.30
PSX 140905C00074500 C 09/05/14 74.5 10.80 14.20
PSX 140905C00075000 C 09/05/14 75.0 9.90 13.30
PSX 140905C00076000 C 09/05/14 76.0 8.90 12.20
PSX 140905C00077000 C 09/05/14 77.0 8.00 11.30
PSX 140905C00078000 C 09/05/14 78.0 8.30 9.30
PSX 140905C00079000 C 09/05/14 79.0 7.30 8.30
PSX 140905C00080000 C 09/05/14 80.0 6.40 7.20
PSX 140905C00081000 C 09/05/14 81.0 5.30 6.30
PSX 140905C00082000 C 09/05/14 82.0 3.90 5.30
PSX 140905C00083000 C 09/05/14 83.0 3.30 4.30
PSX 140905C00084000 C 09/05/14 84.0 2.45 3.30
PSX 140905C00085000 C 09/05/14 85.0 1.70 2.35
PSX 140905C00086000 C 09/05/14 86.0 0.95 1.40
PSX 140905C00087000 C 09/05/14 87.0 0.55 0.75
PSX 140905C00088000 C 09/05/14 88.0 0.25 0.35
PSX 140905C00089000 C 09/05/14 89.0 0.10 0.20
PSX 140905C00090000 C 09/05/14 90.0 0.00 0.10
PSX 140905C00091000 C 09/05/14 91.0 0.00 0.05
PSX 140905C00092000 C 09/05/14 92.0 0.00 0.05
PSX 140905C00093000 C 09/05/14 93.0 0.00 0.05
PSX 140905C00094000 C 09/05/14 94.0 0.00 0.05
PSX 140905C00095000 C 09/05/14 95.0 0.00 0.05
PSX 140905C00096000 C 09/05/14 96.0 0.00 0.05
PSX 140905C00097000 C 09/05/14 97.0 0.00 0.05
PSX 140905C00098000 C 09/05/14 98.0 0.00 0.05
PSX 140905C00099000 C 09/05/14 99.0 0.00 0.05
PSX 140905C00100000 C 09/05/14 100.0 0.00 0.05
PSX 140905C00101000 C 09/05/14 101.0 0.00 0.05
PSX 140905C00102000 C 09/05/14 102.0 0.00 0.05
PSX 140905C00105000 C 09/05/14 105.0 0.00 0.15
PSX 140905C00110000 C 09/05/14 110.0 0.00 0.25
PSX 140905P00065000 P 09/05/14 65.0 0.00 0.20
PSX 140905P00070000 P 09/05/14 70.0 0.00 0.20
PSX 140905P00072500 P 09/05/14 72.5 0.00 0.25
PSX 140905P00073500 P 09/05/14 73.5 0.00 0.20
PSX 140905P00074000 P 09/05/14 74.0 0.00 0.25
PSX 140905P00074500 P 09/05/14 74.5 0.00 0.20
PSX 140905P00075000 P 09/05/14 75.0 0.00 0.20
PSX 140905P00076000 P 09/05/14 76.0 0.00 0.20
PSX 140905P00077000 P 09/05/14 77.0 0.00 0.20
PSX 140905P00078000 P 09/05/14 78.0 0.00 0.25
PSX 140905P00079000 P 09/05/14 79.0 0.00 0.25
PSX 140905P00080000 P 09/05/14 80.0 0.00 0.05
PSX 140905P00081000 P 09/05/14 81.0 0.00 0.25
PSX 140905P00082000 P 09/05/14 82.0 0.00 0.10
PSX 140905P00083000 P 09/05/14 83.0 0.00 0.10
PSX 140905P00084000 P 09/05/14 84.0 0.05 0.15
PSX 140905P00085000 P 09/05/14 85.0 0.10 0.25
PSX 140905P00086000 P 09/05/14 86.0 0.30 0.40
PSX 140905P00087000 P 09/05/14 87.0 0.65 0.80
PSX 140905P00088000 P 09/05/14 88.0 1.25 1.45
PSX 140905P00089000 P 09/05/14 89.0 2.05 2.45
PSX 140905P00090000 P 09/05/14 90.0 2.85 3.50
PSX 140905P00091000 P 09/05/14 91.0 3.80 4.50
PSX 140905P00092000 P 09/05/14 92.0 4.70 5.70
PSX 140905P00093000 P 09/05/14 93.0 5.80 6.40
PSX 140905P00094000 P 09/05/14 94.0 6.80 7.50
PSX 140905P00095000 P 09/05/14 95.0 7.70 8.50
PSX 140905P00096000 P 09/05/14 96.0 8.60 9.80
PSX 140905P00097000 P 09/05/14 97.0 8.60 11.70
PSX 140905P00098000 P 09/05/14 98.0 9.60 11.40
PSX 140905P00099000 P 09/05/14 99.0 11.00 12.50
PSX 140905P00100000 P 09/05/14 100.0 11.30 14.40
PSX 140905P00101000 P 09/05/14 101.0 12.30 15.70
PSX 140905P00102000 P 09/05/14 102.0 13.30 17.10
PSX 140905P00105000 P 09/05/14 105.0 16.30 19.70
PSX 140905P00110000 P 09/05/14 110.0 22.60 23.40
PSX 140920C00060000 C 09/20/14 60.0 26.00 27.30
PSX 140920C00065000 C 09/20/14 65.0 19.90 22.70
PSX 140920C00070000 C 09/20/14 70.0 16.20 17.30
PSX 140920C00070500 C 09/20/14 70.5 15.70 17.90
PSX 140920C00071000 C 09/20/14 71.0 15.20 16.40
PSX 140920C00071500 C 09/20/14 71.5 14.70 16.90
PSX 140920C00072000 C 09/20/14 72.0 14.20 15.70
PSX 140920C00072500 C 09/20/14 72.5 12.40 16.30
PSX 140920C00073000 C 09/20/14 73.0 13.20 14.30
PSX 140920C00073500 C 09/20/14 73.5 12.70 13.90
PSX 140920C00074000 C 09/20/14 74.0 12.20 13.30
PSX 140920C00074500 C 09/20/14 74.5 11.70 12.90
PSX 140920C00075000 C 09/20/14 75.0 11.20 12.40
PSX 140920C00076000 C 09/20/14 76.0 10.20 11.30
PSX 140920C00077500 C 09/20/14 77.5 9.20 9.80
PSX 140920C00079000 C 09/20/14 79.0 7.10 8.30
PSX 140920C00080000 C 09/20/14 80.0 6.40 7.20
PSX 140920C00081000 C 09/20/14 81.0 5.50 6.40
PSX 140920C00082500 C 09/20/14 82.5 4.40 5.00
PSX 140920C00084000 C 09/20/14 84.0 3.30 3.50
PSX 140920C00085000 C 09/20/14 85.0 2.60 2.70
PSX 140920C00086000 C 09/20/14 86.0 1.85 2.00
PSX 140920C00087500 C 09/20/14 87.5 1.05 1.15
PSX 140920C00089000 C 09/20/14 89.0 0.50 0.70
PSX 140920C00090000 C 09/20/14 90.0 0.30 0.45
PSX 140920C00091000 C 09/20/14 91.0 0.20 0.25
PSX 140920C00094000 C 09/20/14 94.0 0.05 0.15
PSX 140920C00095000 C 09/20/14 95.0 0.00 0.10
PSX 140920C00096000 C 09/20/14 96.0 0.00 0.10
PSX 140920C00099000 C 09/20/14 99.0 0.00 0.10
PSX 140920C00100000 C 09/20/14 100.0 0.00 0.10
PSX 140920C00101000 C 09/20/14 101.0 0.00 0.05
PSX 140920C00102000 C 09/20/14 102.0 0.00 0.05
PSX 140920C00103000 C 09/20/14 103.0 0.00 0.05
PSX 140920C00104000 C 09/20/14 104.0 0.00 0.05
PSX 140920P00060000 P 09/20/14 60.0 0.00 0.05
PSX 140920P00065000 P 09/20/14 65.0 0.00 0.05
PSX 140920P00070000 P 09/20/14 70.0 0.00 0.10
PSX 140920P00070500 P 09/20/14 70.5 0.00 0.10
PSX 140920P00071000 P 09/20/14 71.0 0.00 0.10
PSX 140920P00071500 P 09/20/14 71.5 0.00 0.10
PSX 140920P00072000 P 09/20/14 72.0 0.00 0.10
PSX 140920P00072500 P 09/20/14 72.5 0.00 0.10
PSX 140920P00073000 P 09/20/14 73.0 0.00 0.10
PSX 140920P00073500 P 09/20/14 73.5 0.00 0.10
PSX 140920P00074000 P 09/20/14 74.0 0.00 0.10
PSX 140920P00074500 P 09/20/14 74.5 0.00 0.10
PSX 140920P00075000 P 09/20/14 75.0 0.00 0.10
PSX 140920P00076000 P 09/20/14 76.0 0.00 0.10
PSX 140920P00077500 P 09/20/14 77.5 0.00 0.10
PSX 140920P00079000 P 09/20/14 79.0 0.00 0.10
PSX 140920P00080000 P 09/20/14 80.0 0.05 0.15
PSX 140920P00081000 P 09/20/14 81.0 0.10 0.20
PSX 140920P00082500 P 09/20/14 82.5 0.15 0.25
PSX 140920P00084000 P 09/20/14 84.0 0.35 0.50
PSX 140920P00085000 P 09/20/14 85.0 0.55 0.70
PSX 140920P00086000 P 09/20/14 86.0 0.85 1.05
PSX 140920P00087500 P 09/20/14 87.5 1.55 1.80
PSX 140920P00089000 P 09/20/14 89.0 2.50 2.85
PSX 140920P00090000 P 09/20/14 90.0 3.20 3.60
PSX 140920P00091000 P 09/20/14 91.0 4.00 4.60
PSX 140920P00094000 P 09/20/14 94.0 6.70 7.80
PSX 140920P00095000 P 09/20/14 95.0 7.80 8.80
PSX 140920P00096000 P 09/20/14 96.0 8.80 9.70
PSX 140920P00099000 P 09/20/14 99.0 11.80 12.50
PSX 140920P00100000 P 09/20/14 100.0 11.50 15.00
PSX 140920P00101000 P 09/20/14 101.0 12.50 16.00
PSX 140920P00102000 P 09/20/14 102.0 13.60 17.10
PSX 140920P00103000 P 09/20/14 103.0 14.30 17.80
PSX 140920P00104000 P 09/20/14 104.0 16.20 17.90
PSX 141018C00065000 C 10/18/14 65.0 21.10 22.40
PSX 141018C00070000 C 10/18/14 70.0 16.20 17.50
PSX 141018C00075000 C 10/18/14 75.0 11.10 12.50
PSX 141018C00077500 C 10/18/14 77.5 8.70 10.40
PSX 141018C00080000 C 10/18/14 80.0 6.80 7.60
PSX 141018C00082500 C 10/18/14 82.5 5.00 5.40
PSX 141018C00085000 C 10/18/14 85.0 3.20 3.50
PSX 141018C00087500 C 10/18/14 87.5 1.85 2.00
PSX 141018C00090000 C 10/18/14 90.0 0.95 1.05
PSX 141018C00092500 C 10/18/14 92.5 0.45 0.60
PSX 141018C00095000 C 10/18/14 95.0 0.20 0.35
PSX 141018C00100000 C 10/18/14 100.0 0.05 0.15
PSX 141018C00105000 C 10/18/14 105.0 0.00 0.10
PSX 141018C00110000 C 10/18/14 110.0 0.00 0.10
PSX 141018P00065000 P 10/18/14 65.0 0.00 0.10
PSX 141018P00070000 P 10/18/14 70.0 0.00 0.15
PSX 141018P00075000 P 10/18/14 75.0 0.10 0.20
PSX 141018P00077500 P 10/18/14 77.5 0.15 0.25
PSX 141018P00080000 P 10/18/14 80.0 0.35 0.50
PSX 141018P00082500 P 10/18/14 82.5 0.70 0.90
PSX 141018P00085000 P 10/18/14 85.0 1.35 1.55
PSX 141018P00087500 P 10/18/14 87.5 2.50 2.75
PSX 141018P00090000 P 10/18/14 90.0 4.00 4.30
PSX 141018P00092500 P 10/18/14 92.5 6.00 6.30
PSX 141018P00095000 P 10/18/14 95.0 7.40 9.30
PSX 141018P00100000 P 10/18/14 100.0 12.20 14.20
PSX 141018P00105000 P 10/18/14 105.0 18.00 18.90
PSX 141018P00110000 P 10/18/14 110.0 22.90 24.00
PSX 141122C00042500 C 11/22/14 42.5 42.20 46.00
PSX 141122C00045000 C 11/22/14 45.0 40.00 43.70
PSX 141122C00047500 C 11/22/14 47.5 37.50 41.00
PSX 141122C00050000 C 11/22/14 50.0 35.00 38.70
PSX 141122C00055000 C 11/22/14 55.0 30.40 33.10
PSX 141122C00060000 C 11/22/14 60.0 25.20 27.30
PSX 141122C00065000 C 11/22/14 65.0 20.90 22.30
PSX 141122C00070000 C 11/22/14 70.0 14.90 17.80
PSX 141122C00072500 C 11/22/14 72.5 12.50 15.20
PSX 141122C00075000 C 11/22/14 75.0 10.10 12.80
PSX 141122C00077500 C 11/22/14 77.5 9.20 10.20
PSX 141122C00080000 C 11/22/14 80.0 7.00 8.00
PSX 141122C00082500 C 11/22/14 82.5 5.60 6.10
PSX 141122C00085000 C 11/22/14 85.0 4.00 4.30
PSX 141122C00087500 C 11/22/14 87.5 2.70 2.90
PSX 141122C00090000 C 11/22/14 90.0 1.70 1.85
PSX 141122C00092500 C 11/22/14 92.5 1.00 1.15
PSX 141122C00095000 C 11/22/14 95.0 0.55 0.70
PSX 141122C00100000 C 11/22/14 100.0 0.15 0.35
PSX 141122C00105000 C 11/22/14 105.0 0.00 0.20
PSX 141122P00042500 P 11/22/14 42.5 0.00 0.15
PSX 141122P00045000 P 11/22/14 45.0 0.00 0.15
PSX 141122P00047500 P 11/22/14 47.5 0.00 0.15
PSX 141122P00050000 P 11/22/14 50.0 0.00 0.15
PSX 141122P00055000 P 11/22/14 55.0 0.00 0.15
PSX 141122P00060000 P 11/22/14 60.0 0.00 0.15
PSX 141122P00065000 P 11/22/14 65.0 0.00 0.25
PSX 141122P00070000 P 11/22/14 70.0 0.15 0.20
PSX 141122P00072500 P 11/22/14 72.5 0.25 0.30
PSX 141122P00075000 P 11/22/14 75.0 0.35 0.40
PSX 141122P00077500 P 11/22/14 77.5 0.60 0.65
PSX 141122P00080000 P 11/22/14 80.0 0.95 1.05
PSX 141122P00082500 P 11/22/14 82.5 1.55 1.75
PSX 141122P00085000 P 11/22/14 85.0 2.45 2.65
PSX 141122P00087500 P 11/22/14 87.5 3.60 4.00
PSX 141122P00090000 P 11/22/14 90.0 5.10 5.50
PSX 141122P00092500 P 11/22/14 92.5 6.90 7.90
PSX 141122P00095000 P 11/22/14 95.0 8.90 9.90
PSX 141122P00100000 P 11/22/14 100.0 12.00 15.90
PSX 141122P00105000 P 11/22/14 105.0 17.30 20.80
PSX 150117C00025000 C 01/17/15 25.0 59.70 63.70
PSX 150117C00030000 C 01/17/15 30.0 54.90 58.70
PSX 150117C00033000 C 01/17/15 33.0 51.90 55.80
PSX 150117C00035000 C 01/17/15 35.0 49.90 53.60
PSX 150117C00038000 C 01/17/15 38.0 47.00 50.80
PSX 150117C00040000 C 01/17/15 40.0 45.30 48.70
PSX 150117C00042000 C 01/17/15 42.0 43.30 46.70
PSX 150117C00045000 C 01/17/15 45.0 40.40 43.70
PSX 150117C00047000 C 01/17/15 47.0 38.60 40.60
PSX 150117C00050000 C 01/17/15 50.0 36.00 37.40
PSX 150117C00052500 C 01/17/15 52.5 33.50 34.80
PSX 150117C00055000 C 01/17/15 55.0 31.00 32.30
PSX 150117C00057500 C 01/17/15 57.5 28.50 29.80
PSX 150117C00060000 C 01/17/15 60.0 26.10 27.30
PSX 150117C00062500 C 01/17/15 62.5 23.60 24.90
PSX 150117C00065000 C 01/17/15 65.0 20.00 23.40
PSX 150117C00067500 C 01/17/15 67.5 18.30 20.30
PSX 150117C00070000 C 01/17/15 70.0 15.40 18.10
PSX 150117C00072500 C 01/17/15 72.5 14.60 15.20
PSX 150117C00075000 C 01/17/15 75.0 11.70 12.70
PSX 150117C00077500 C 01/17/15 77.5 10.10 10.70
PSX 150117C00080000 C 01/17/15 80.0 8.10 8.50
PSX 150117C00082500 C 01/17/15 82.5 6.40 6.70
PSX 150117C00085000 C 01/17/15 85.0 4.80 5.20
PSX 150117C00087500 C 01/17/15 87.5 3.50 3.80
PSX 150117C00090000 C 01/17/15 90.0 2.55 2.75
PSX 150117C00092500 C 01/17/15 92.5 1.75 1.95
PSX 150117C00095000 C 01/17/15 95.0 1.15 1.40
PSX 150117C00100000 C 01/17/15 100.0 0.50 0.70
PSX 150117C00105000 C 01/17/15 105.0 0.20 0.35
PSX 150117C00110000 C 01/17/15 110.0 0.10 0.20
PSX 150117C00115000 C 01/17/15 115.0 0.05 0.15
PSX 150117P00025000 P 01/17/15 25.0 0.00 0.05
PSX 150117P00030000 P 01/17/15 30.0 0.00 0.05
PSX 150117P00033000 P 01/17/15 33.0 0.00 0.05
PSX 150117P00035000 P 01/17/15 35.0 0.00 0.10
PSX 150117P00038000 P 01/17/15 38.0 0.00 0.15
PSX 150117P00040000 P 01/17/15 40.0 0.00 0.10
PSX 150117P00042000 P 01/17/15 42.0 0.00 0.10
PSX 150117P00045000 P 01/17/15 45.0 0.00 0.10
PSX 150117P00047000 P 01/17/15 47.0 0.00 0.10
PSX 150117P00050000 P 01/17/15 50.0 0.05 0.10
PSX 150117P00052500 P 01/17/15 52.5 0.05 0.15
PSX 150117P00055000 P 01/17/15 55.0 0.05 0.15
PSX 150117P00057500 P 01/17/15 57.5 0.05 0.20
PSX 150117P00060000 P 01/17/15 60.0 0.10 0.20
PSX 150117P00062500 P 01/17/15 62.5 0.10 0.25
PSX 150117P00065000 P 01/17/15 65.0 0.20 0.30
PSX 150117P00067500 P 01/17/15 67.5 0.25 0.40
PSX 150117P00070000 P 01/17/15 70.0 0.45 0.55
PSX 150117P00072500 P 01/17/15 72.5 0.65 0.75
PSX 150117P00075000 P 01/17/15 75.0 0.85 1.05
PSX 150117P00077500 P 01/17/15 77.5 1.25 1.45
PSX 150117P00080000 P 01/17/15 80.0 1.80 1.95
PSX 150117P00082500 P 01/17/15 82.5 2.50 2.70
PSX 150117P00085000 P 01/17/15 85.0 3.40 3.70
PSX 150117P00087500 P 01/17/15 87.5 4.60 5.00
PSX 150117P00090000 P 01/17/15 90.0 6.10 6.40
PSX 150117P00092500 P 01/17/15 92.5 7.80 8.20
PSX 150117P00095000 P 01/17/15 95.0 9.70 10.10
PSX 150117P00100000 P 01/17/15 100.0 13.90 14.90
PSX 150117P00105000 P 01/17/15 105.0 18.20 19.80
PSX 150117P00110000 P 01/17/15 110.0 22.40 25.90
PSX 150117P00115000 P 01/17/15 115.0 28.00 29.80
PSX 150220C00040000 C 02/20/15 40.0 45.20 48.80
PSX 150220C00042500 C 02/20/15 42.5 42.40 46.30
PSX 150220C00045000 C 02/20/15 45.0 39.90 43.80
PSX 150220C00047500 C 02/20/15 47.5 37.40 41.30
PSX 150220C00050000 C 02/20/15 50.0 34.90 38.80
PSX 150220C00055000 C 02/20/15 55.0 31.00 32.30
PSX 150220C00060000 C 02/20/15 60.0 26.10 27.30
PSX 150220C00065000 C 02/20/15 65.0 21.10 22.90
PSX 150220C00070000 C 02/20/15 70.0 16.10 17.80
PSX 150220C00072500 C 02/20/15 72.5 14.20 16.10
PSX 150220C00075000 C 02/20/15 75.0 12.10 13.30
PSX 150220C00077500 C 02/20/15 77.5 10.10 11.40
PSX 150220C00080000 C 02/20/15 80.0 8.60 9.30
PSX 150220C00082500 C 02/20/15 82.5 6.60 7.20
PSX 150220C00085000 C 02/20/15 85.0 5.20 5.80
PSX 150220C00087500 C 02/20/15 87.5 3.90 4.50
PSX 150220C00090000 C 02/20/15 90.0 2.90 3.40
PSX 150220C00092500 C 02/20/15 92.5 2.10 2.55
PSX 150220C00095000 C 02/20/15 95.0 1.55 2.20
PSX 150220C00100000 C 02/20/15 100.0 0.75 1.00
PSX 150220C00105000 C 02/20/15 105.0 0.35 0.60
PSX 150220C00110000 C 02/20/15 110.0 0.10 0.45
PSX 150220P00040000 P 02/20/15 40.0 0.00 0.25
PSX 150220P00042500 P 02/20/15 42.5 0.00 0.25
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 0.00 0.25
PSX 150220P00055000 P 02/20/15 55.0 0.00 0.25
PSX 150220P00060000 P 02/20/15 60.0 0.00 0.35
PSX 150220P00065000 P 02/20/15 65.0 0.25 0.55
PSX 150220P00070000 P 02/20/15 70.0 0.65 0.90
PSX 150220P00072500 P 02/20/15 72.5 0.90 1.20
PSX 150220P00075000 P 02/20/15 75.0 1.10 1.75
PSX 150220P00077500 P 02/20/15 77.5 1.80 2.25
PSX 150220P00080000 P 02/20/15 80.0 2.45 2.60
PSX 150220P00082500 P 02/20/15 82.5 3.30 3.80
PSX 150220P00085000 P 02/20/15 85.0 4.30 4.60
PSX 150220P00087500 P 02/20/15 87.5 5.50 6.20
PSX 150220P00090000 P 02/20/15 90.0 7.00 7.90
PSX 150220P00092500 P 02/20/15 92.5 8.60 9.70
PSX 150220P00095000 P 02/20/15 95.0 10.30 11.50
PSX 150220P00100000 P 02/20/15 100.0 14.50 15.70
PSX 150220P00105000 P 02/20/15 105.0 18.30 20.30
PSX 150220P00110000 P 02/20/15 110.0 23.00 26.40
PSX 160115C00030000 C 01/15/16 30.0 54.60 59.00
PSX 160115C00035000 C 01/15/16 35.0 49.60 54.00
PSX 160115C00040000 C 01/15/16 40.0 44.60 49.00
PSX 160115C00042500 C 01/15/16 42.5 42.10 46.50
PSX 160115C00045000 C 01/15/16 45.0 39.60 44.00
PSX 160115C00047500 C 01/15/16 47.5 37.10 41.50
PSX 160115C00050000 C 01/15/16 50.0 34.60 39.00
PSX 160115C00052500 C 01/15/16 52.5 32.20 36.50
PSX 160115C00055000 C 01/15/16 55.0 29.70 34.00
PSX 160115C00057500 C 01/15/16 57.5 27.40 31.50
PSX 160115C00060000 C 01/15/16 60.0 25.10 28.70
PSX 160115C00062500 C 01/15/16 62.5 22.80 26.90
PSX 160115C00065000 C 01/15/16 65.0 21.50 23.20
PSX 160115C00067500 C 01/15/16 67.5 19.60 20.90
PSX 160115C00070000 C 01/15/16 70.0 18.30 18.80
PSX 160115C00072500 C 01/15/16 72.5 16.40 16.90
PSX 160115C00075000 C 01/15/16 75.0 14.60 15.10
PSX 160115C00077500 C 01/15/16 77.5 13.00 13.40
PSX 160115C00080000 C 01/15/16 80.0 11.40 11.90
PSX 160115C00082500 C 01/15/16 82.5 10.00 10.40
PSX 160115C00085000 C 01/15/16 85.0 8.70 9.20
PSX 160115C00087500 C 01/15/16 87.5 7.50 8.00
PSX 160115C00090000 C 01/15/16 90.0 6.50 7.00
PSX 160115C00092500 C 01/15/16 92.5 5.50 6.00
PSX 160115C00095000 C 01/15/16 95.0 4.70 5.20
PSX 160115C00100000 C 01/15/16 100.0 3.30 3.80
PSX 160115C00105000 C 01/15/16 105.0 2.30 2.85
PSX 160115C00110000 C 01/15/16 110.0 1.60 2.10
PSX 160115C00115000 C 01/15/16 115.0 1.10 1.50
PSX 160115C00120000 C 01/15/16 120.0 0.75 1.10
PSX 160115C00125000 C 01/15/16 125.0 0.50 0.80
PSX 160115P00030000 P 01/15/16 30.0 0.05 0.15
PSX 160115P00035000 P 01/15/16 35.0 0.10 0.25
PSX 160115P00040000 P 01/15/16 40.0 0.15 0.30
PSX 160115P00042500 P 01/15/16 42.5 0.25 0.40
PSX 160115P00045000 P 01/15/16 45.0 0.30 0.50
PSX 160115P00047500 P 01/15/16 47.5 0.40 0.65
PSX 160115P00050000 P 01/15/16 50.0 0.55 0.75
PSX 160115P00052500 P 01/15/16 52.5 0.65 0.95
PSX 160115P00055000 P 01/15/16 55.0 0.85 1.15
PSX 160115P00057500 P 01/15/16 57.5 1.10 1.40
PSX 160115P00060000 P 01/15/16 60.0 1.40 1.75
PSX 160115P00062500 P 01/15/16 62.5 1.75 2.10
PSX 160115P00065000 P 01/15/16 65.0 2.30 2.55
PSX 160115P00067500 P 01/15/16 67.5 2.65 3.10
PSX 160115P00070000 P 01/15/16 70.0 3.30 3.70
PSX 160115P00072500 P 01/15/16 72.5 4.00 4.40
PSX 160115P00075000 P 01/15/16 75.0 4.70 5.20
PSX 160115P00077500 P 01/15/16 77.5 5.60 5.80
PSX 160115P00080000 P 01/15/16 80.0 6.60 7.10
PSX 160115P00082500 P 01/15/16 82.5 7.70 8.20
PSX 160115P00085000 P 01/15/16 85.0 8.90 9.10
PSX 160115P00087500 P 01/15/16 87.5 10.30 10.90
PSX 160115P00090000 P 01/15/16 90.0 11.70 12.30
PSX 160115P00092500 P 01/15/16 92.5 13.30 13.90
PSX 160115P00095000 P 01/15/16 95.0 15.00 15.60
PSX 160115P00100000 P 01/15/16 100.0 18.60 19.20
PSX 160115P00105000 P 01/15/16 105.0 22.50 23.20
PSX 160115P00110000 P 01/15/16 110.0 26.40 27.40
PSX 160115P00115000 P 01/15/16 115.0 29.30 32.90
PSX 160115P00120000 P 01/15/16 120.0 34.30 38.50
PSX 160115P00125000 P 01/15/16 125.0 38.60 42.70

OPRA data is delayed 15 minutes.