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 (2015-06-05)Premium Content

Phillips 66 (PSX)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 150731C00065000 C 07/31/15 65.0 13.20 14.40
PSX 150731C00066000 C 07/31/15 66.0 12.10 13.40
PSX 150731C00066500 C 07/31/15 66.5 11.60 12.90
PSX 150731C00067000 C 07/31/15 67.0 11.10 12.40
PSX 150731C00067500 C 07/31/15 67.5 10.60 11.90
PSX 150731C00068000 C 07/31/15 68.0 9.90 11.70
PSX 150731C00068500 C 07/31/15 68.5 9.40 11.20
PSX 150731C00069000 C 07/31/15 69.0 9.20 10.40
PSX 150731C00069500 C 07/31/15 69.5 8.70 9.90
PSX 150731C00070000 C 07/31/15 70.0 8.30 9.40
PSX 150731C00070500 C 07/31/15 70.5 7.80 8.90
PSX 150731C00071000 C 07/31/15 71.0 7.30 8.40
PSX 150731C00071500 C 07/31/15 71.5 6.80 7.90
PSX 150731C00072000 C 07/31/15 72.0 6.30 7.40
PSX 150731C00072500 C 07/31/15 72.5 5.80 6.90
PSX 150731C00073000 C 07/31/15 73.0 5.30 6.40
PSX 150731C00073500 C 07/31/15 73.5 4.80 5.90
PSX 150731C00074000 C 07/31/15 74.0 4.30 5.40
PSX 150731C00074500 C 07/31/15 74.5 3.90 4.90
PSX 150731C00075000 C 07/31/15 75.0 3.70 4.50
PSX 150731C00075500 C 07/31/15 75.5 2.95 4.10
PSX 150731C00076000 C 07/31/15 76.0 2.50 3.60
PSX 150731C00076500 C 07/31/15 76.5 2.15 3.10
PSX 150731C00077000 C 07/31/15 77.0 2.25 2.60
PSX 150731C00077500 C 07/31/15 77.5 1.75 2.20
PSX 150731C00078000 C 07/31/15 78.0 1.50 1.80
PSX 150731C00078500 C 07/31/15 78.5 1.15 1.50
PSX 150731C00079000 C 07/31/15 79.0 0.95 1.15
PSX 150731C00079500 C 07/31/15 79.5 0.70 0.90
PSX 150731C00080000 C 07/31/15 80.0 0.50 0.65
PSX 150731C00080500 C 07/31/15 80.5 0.35 0.50
PSX 150731C00081000 C 07/31/15 81.0 0.25 0.35
PSX 150731C00081500 C 07/31/15 81.5 0.15 0.25
PSX 150731C00082000 C 07/31/15 82.0 0.10 0.20
PSX 150731C00082500 C 07/31/15 82.5 0.05 0.15
PSX 150731C00083000 C 07/31/15 83.0 0.05 0.10
PSX 150731C00083500 C 07/31/15 83.5 0.00 0.30
PSX 150731C00084000 C 07/31/15 84.0 0.00 0.30
PSX 150731C00084500 C 07/31/15 84.5 0.00 0.30
PSX 150731C00085000 C 07/31/15 85.0 0.00 0.30
PSX 150731C00085500 C 07/31/15 85.5 0.00 0.30
PSX 150731C00086000 C 07/31/15 86.0 0.00 0.30
PSX 150731C00086500 C 07/31/15 86.5 0.00 0.30
PSX 150731C00087000 C 07/31/15 87.0 0.00 0.25
PSX 150731C00087500 C 07/31/15 87.5 0.00 0.30
PSX 150731C00088000 C 07/31/15 88.0 0.00 0.25
PSX 150731C00088500 C 07/31/15 88.5 0.00 0.30
PSX 150731C00089000 C 07/31/15 89.0 0.00 0.25
PSX 150731C00089500 C 07/31/15 89.5 0.00 0.25
PSX 150731C00090000 C 07/31/15 90.0 0.00 0.25
PSX 150731C00091000 C 07/31/15 91.0 0.00 0.30
PSX 150731C00092000 C 07/31/15 92.0 0.00 0.30
PSX 150731C00093000 C 07/31/15 93.0 0.00 0.25
PSX 150731C00094000 C 07/31/15 94.0 0.00 0.25
PSX 150731C00095000 C 07/31/15 95.0 0.00 0.25
PSX 150731P00065000 P 07/31/15 65.0 0.00 0.25
PSX 150731P00066000 P 07/31/15 66.0 0.00 0.25
PSX 150731P00066500 P 07/31/15 66.5 0.00 0.25
PSX 150731P00067000 P 07/31/15 67.0 0.00 0.25
PSX 150731P00067500 P 07/31/15 67.5 0.00 0.25
PSX 150731P00068000 P 07/31/15 68.0 0.00 0.25
PSX 150731P00068500 P 07/31/15 68.5 0.00 0.25
PSX 150731P00069000 P 07/31/15 69.0 0.00 0.25
PSX 150731P00069500 P 07/31/15 69.5 0.00 0.25
PSX 150731P00070000 P 07/31/15 70.0 0.00 0.25
PSX 150731P00070500 P 07/31/15 70.5 0.00 0.25
PSX 150731P00071000 P 07/31/15 71.0 0.00 0.25
PSX 150731P00071500 P 07/31/15 71.5 0.00 0.25
PSX 150731P00072000 P 07/31/15 72.0 0.00 0.25
PSX 150731P00072500 P 07/31/15 72.5 0.00 0.15
PSX 150731P00073000 P 07/31/15 73.0 0.00 0.30
PSX 150731P00073500 P 07/31/15 73.5 0.00 0.30
PSX 150731P00074000 P 07/31/15 74.0 0.00 0.15
PSX 150731P00074500 P 07/31/15 74.5 0.00 0.30
PSX 150731P00075000 P 07/31/15 75.0 0.05 0.35
PSX 150731P00075500 P 07/31/15 75.5 0.05 0.30
PSX 150731P00076000 P 07/31/15 76.0 0.10 0.25
PSX 150731P00076500 P 07/31/15 76.5 0.10 0.45
PSX 150731P00077000 P 07/31/15 77.0 0.20 0.40
PSX 150731P00077500 P 07/31/15 77.5 0.30 0.45
PSX 150731P00078000 P 07/31/15 78.0 0.40 0.60
PSX 150731P00078500 P 07/31/15 78.5 0.55 0.90
PSX 150731P00079000 P 07/31/15 79.0 0.75 1.05
PSX 150731P00079500 P 07/31/15 79.5 1.00 1.55
PSX 150731P00080000 P 07/31/15 80.0 1.25 1.65
PSX 150731P00080500 P 07/31/15 80.5 1.60 2.20
PSX 150731P00081000 P 07/31/15 81.0 2.00 2.90
PSX 150731P00081500 P 07/31/15 81.5 2.40 3.30
PSX 150731P00082000 P 07/31/15 82.0 2.80 3.80
PSX 150731P00082500 P 07/31/15 82.5 3.20 4.30
PSX 150731P00083000 P 07/31/15 83.0 3.70 4.80
PSX 150731P00083500 P 07/31/15 83.5 4.20 5.20
PSX 150731P00084000 P 07/31/15 84.0 4.70 5.80
PSX 150731P00084500 P 07/31/15 84.5 5.10 6.30
PSX 150731P00085000 P 07/31/15 85.0 5.60 6.70
PSX 150731P00085500 P 07/31/15 85.5 6.10 7.30
PSX 150731P00086000 P 07/31/15 86.0 6.60 7.80
PSX 150731P00086500 P 07/31/15 86.5 7.10 8.20
PSX 150731P00087000 P 07/31/15 87.0 7.50 8.80
PSX 150731P00087500 P 07/31/15 87.5 8.10 9.20
PSX 150731P00088000 P 07/31/15 88.0 8.50 9.70
PSX 150731P00088500 P 07/31/15 88.5 9.10 10.30
PSX 150731P00089000 P 07/31/15 89.0 9.30 10.90
PSX 150731P00089500 P 07/31/15 89.5 10.10 11.30
PSX 150731P00090000 P 07/31/15 90.0 10.30 11.80
PSX 150731P00091000 P 07/31/15 91.0 11.30 12.90
PSX 150731P00092000 P 07/31/15 92.0 12.30 13.80
PSX 150731P00093000 P 07/31/15 93.0 13.30 14.90
PSX 150731P00094000 P 07/31/15 94.0 14.30 15.90
PSX 150731P00095000 P 07/31/15 95.0 15.60 16.80
PSX 150807C00065000 C 08/07/15 65.0 13.30 14.40
PSX 150807C00066000 C 08/07/15 66.0 11.50 14.20
PSX 150807C00066500 C 08/07/15 66.5 11.30 14.00
PSX 150807C00067000 C 08/07/15 67.0 10.10 13.20
PSX 150807C00067500 C 08/07/15 67.5 10.30 12.30
PSX 150807C00068000 C 08/07/15 68.0 9.50 12.10
PSX 150807C00068500 C 08/07/15 68.5 9.10 12.00
PSX 150807C00069000 C 08/07/15 69.0 9.20 10.90
PSX 150807C00069500 C 08/07/15 69.5 8.70 10.00
PSX 150807C00070000 C 08/07/15 70.0 8.30 9.50
PSX 150807C00070500 C 08/07/15 70.5 7.90 9.00
PSX 150807C00071000 C 08/07/15 71.0 7.40 8.50
PSX 150807C00071500 C 08/07/15 71.5 6.90 8.00
PSX 150807C00072000 C 08/07/15 72.0 6.40 7.50
PSX 150807C00072500 C 08/07/15 72.5 5.90 7.00
PSX 150807C00073000 C 08/07/15 73.0 5.50 6.50
PSX 150807C00073500 C 08/07/15 73.5 5.00 6.10
PSX 150807C00074000 C 08/07/15 74.0 4.60 5.60
PSX 150807C00074500 C 08/07/15 74.5 4.10 5.10
PSX 150807C00075000 C 08/07/15 75.0 3.70 4.70
PSX 150807C00075500 C 08/07/15 75.5 3.30 4.20
PSX 150807C00076000 C 08/07/15 76.0 2.95 3.80
PSX 150807C00076500 C 08/07/15 76.5 2.80 3.40
PSX 150807C00077000 C 08/07/15 77.0 2.60 2.95
PSX 150807C00077500 C 08/07/15 77.5 2.25 2.60
PSX 150807C00078000 C 08/07/15 78.0 1.95 2.25
PSX 150807C00078500 C 08/07/15 78.5 1.65 1.95
PSX 150807C00079000 C 08/07/15 79.0 1.35 1.65
PSX 150807C00079500 C 08/07/15 79.5 1.15 1.35
PSX 150807C00080000 C 08/07/15 80.0 0.90 1.15
PSX 150807C00080500 C 08/07/15 80.5 0.75 0.95
PSX 150807C00081000 C 08/07/15 81.0 0.60 0.80
PSX 150807C00081500 C 08/07/15 81.5 0.45 0.65
PSX 150807C00082000 C 08/07/15 82.0 0.35 0.50
PSX 150807C00082500 C 08/07/15 82.5 0.25 0.50
PSX 150807C00083000 C 08/07/15 83.0 0.20 0.40
PSX 150807C00083500 C 08/07/15 83.5 0.15 0.25
PSX 150807C00084000 C 08/07/15 84.0 0.10 0.45
PSX 150807C00084500 C 08/07/15 84.5 0.05 0.35
PSX 150807C00085000 C 08/07/15 85.0 0.05 0.20
PSX 150807C00085500 C 08/07/15 85.5 0.00 0.40
PSX 150807C00086000 C 08/07/15 86.0 0.00 0.40
PSX 150807C00086500 C 08/07/15 86.5 0.00 0.35
PSX 150807C00087000 C 08/07/15 87.0 0.00 0.35
PSX 150807C00087500 C 08/07/15 87.5 0.00 0.35
PSX 150807C00088000 C 08/07/15 88.0 0.00 0.30
PSX 150807C00089000 C 08/07/15 89.0 0.00 0.30
PSX 150807C00090000 C 08/07/15 90.0 0.00 0.30
PSX 150807C00091000 C 08/07/15 91.0 0.00 0.30
PSX 150807C00092000 C 08/07/15 92.0 0.00 0.25
PSX 150807C00092500 C 08/07/15 92.5 0.00 0.25
PSX 150807C00095000 C 08/07/15 95.0 0.00 0.25
PSX 150807P00065000 P 08/07/15 65.0 0.00 0.30
PSX 150807P00066000 P 08/07/15 66.0 0.00 0.30
PSX 150807P00066500 P 08/07/15 66.5 0.00 0.30
PSX 150807P00067000 P 08/07/15 67.0 0.00 0.30
PSX 150807P00067500 P 08/07/15 67.5 0.00 0.30
PSX 150807P00068000 P 08/07/15 68.0 0.00 0.30
PSX 150807P00068500 P 08/07/15 68.5 0.00 0.30
PSX 150807P00069000 P 08/07/15 69.0 0.00 0.40
PSX 150807P00069500 P 08/07/15 69.5 0.00 0.30
PSX 150807P00070000 P 08/07/15 70.0 0.00 0.40
PSX 150807P00070500 P 08/07/15 70.5 0.00 0.35
PSX 150807P00071000 P 08/07/15 71.0 0.00 0.35
PSX 150807P00071500 P 08/07/15 71.5 0.00 0.35
PSX 150807P00072000 P 08/07/15 72.0 0.05 0.40
PSX 150807P00072500 P 08/07/15 72.5 0.10 0.30
PSX 150807P00073000 P 08/07/15 73.0 0.10 0.45
PSX 150807P00073500 P 08/07/15 73.5 0.10 0.45
PSX 150807P00074000 P 08/07/15 74.0 0.15 0.40
PSX 150807P00074500 P 08/07/15 74.5 0.15 0.50
PSX 150807P00075000 P 08/07/15 75.0 0.25 0.40
PSX 150807P00075500 P 08/07/15 75.5 0.30 0.40
PSX 150807P00076000 P 08/07/15 76.0 0.35 0.70
PSX 150807P00076500 P 08/07/15 76.5 0.45 0.75
PSX 150807P00077000 P 08/07/15 77.0 0.55 0.85
PSX 150807P00077500 P 08/07/15 77.5 0.65 0.95
PSX 150807P00078000 P 08/07/15 78.0 0.85 1.15
PSX 150807P00078500 P 08/07/15 78.5 1.00 1.40
PSX 150807P00079000 P 08/07/15 79.0 1.20 1.55
PSX 150807P00079500 P 08/07/15 79.5 1.45 1.95
PSX 150807P00080000 P 08/07/15 80.0 1.65 2.25
PSX 150807P00080500 P 08/07/15 80.5 2.00 2.60
PSX 150807P00081000 P 08/07/15 81.0 2.35 3.00
PSX 150807P00081500 P 08/07/15 81.5 2.70 3.40
PSX 150807P00082000 P 08/07/15 82.0 2.95 4.10
PSX 150807P00082500 P 08/07/15 82.5 3.50 4.50
PSX 150807P00083000 P 08/07/15 83.0 3.90 4.90
PSX 150807P00083500 P 08/07/15 83.5 4.20 5.50
PSX 150807P00084000 P 08/07/15 84.0 4.60 5.80
PSX 150807P00084500 P 08/07/15 84.5 5.20 6.30
PSX 150807P00085000 P 08/07/15 85.0 5.70 6.80
PSX 150807P00085500 P 08/07/15 85.5 6.20 7.40
PSX 150807P00086000 P 08/07/15 86.0 6.50 7.90
PSX 150807P00086500 P 08/07/15 86.5 7.10 8.30
PSX 150807P00087000 P 08/07/15 87.0 7.60 8.90
PSX 150807P00087500 P 08/07/15 87.5 8.10 9.20
PSX 150807P00088000 P 08/07/15 88.0 8.60 9.70
PSX 150807P00089000 P 08/07/15 89.0 9.60 11.00
PSX 150807P00090000 P 08/07/15 90.0 10.60 11.80
PSX 150807P00091000 P 08/07/15 91.0 11.60 12.90
PSX 150807P00092000 P 08/07/15 92.0 12.30 14.40
PSX 150807P00092500 P 08/07/15 92.5 11.80 15.40
PSX 150807P00095000 P 08/07/15 95.0 15.60 16.80
PSX 150814C00065000 C 08/14/15 65.0 13.20 14.40
PSX 150814C00070000 C 08/14/15 70.0 8.30 9.50
PSX 150814C00071000 C 08/14/15 71.0 7.40 8.50
PSX 150814C00072000 C 08/14/15 72.0 6.50 7.50
PSX 150814C00072500 C 08/14/15 72.5 6.00 7.00
PSX 150814C00073000 C 08/14/15 73.0 5.50 6.60
PSX 150814C00073500 C 08/14/15 73.5 5.00 6.10
PSX 150814C00074000 C 08/14/15 74.0 4.70 5.70
PSX 150814C00074500 C 08/14/15 74.5 4.30 5.30
PSX 150814C00075000 C 08/14/15 75.0 3.90 4.90
PSX 150814C00075500 C 08/14/15 75.5 3.50 4.40
PSX 150814C00076000 C 08/14/15 76.0 3.10 4.00
PSX 150814C00076500 C 08/14/15 76.5 2.85 3.60
PSX 150814C00077000 C 08/14/15 77.0 2.70 3.20
PSX 150814C00077500 C 08/14/15 77.5 2.30 2.85
PSX 150814C00078000 C 08/14/15 78.0 1.95 2.50
PSX 150814C00078500 C 08/14/15 78.5 1.90 2.20
PSX 150814C00079000 C 08/14/15 79.0 1.55 1.90
PSX 150814C00079500 C 08/14/15 79.5 1.25 1.65
PSX 150814C00080000 C 08/14/15 80.0 1.05 1.45
PSX 150814C00080500 C 08/14/15 80.5 1.05 1.15
PSX 150814C00081000 C 08/14/15 81.0 0.80 1.00
PSX 150814C00081500 C 08/14/15 81.5 0.55 0.90
PSX 150814C00082000 C 08/14/15 82.0 0.50 0.70
PSX 150814C00082500 C 08/14/15 82.5 0.45 0.60
PSX 150814C00083000 C 08/14/15 83.0 0.40 0.50
PSX 150814C00083500 C 08/14/15 83.5 0.25 0.45
PSX 150814C00084000 C 08/14/15 84.0 0.15 0.60
PSX 150814C00084500 C 08/14/15 84.5 0.10 0.55
PSX 150814C00085000 C 08/14/15 85.0 0.05 0.30
PSX 150814C00085500 C 08/14/15 85.5 0.00 0.50
PSX 150814C00086000 C 08/14/15 86.0 0.00 0.45
PSX 150814C00086500 C 08/14/15 86.5 0.00 0.45
PSX 150814C00087000 C 08/14/15 87.0 0.00 0.40
PSX 150814C00087500 C 08/14/15 87.5 0.00 0.40
PSX 150814C00088000 C 08/14/15 88.0 0.00 0.35
PSX 150814C00088500 C 08/14/15 88.5 0.00 0.35
PSX 150814C00089000 C 08/14/15 89.0 0.00 0.30
PSX 150814C00090000 C 08/14/15 90.0 0.00 0.30
PSX 150814C00091000 C 08/14/15 91.0 0.00 0.30
PSX 150814C00095000 C 08/14/15 95.0 0.00 0.25
PSX 150814P00065000 P 08/14/15 65.0 0.00 0.30
PSX 150814P00070000 P 08/14/15 70.0 0.00 0.40
PSX 150814P00071000 P 08/14/15 71.0 0.00 0.45
PSX 150814P00072000 P 08/14/15 72.0 0.05 0.50
PSX 150814P00072500 P 08/14/15 72.5 0.10 0.50
PSX 150814P00073000 P 08/14/15 73.0 0.15 0.55
PSX 150814P00073500 P 08/14/15 73.5 0.20 0.65
PSX 150814P00074000 P 08/14/15 74.0 0.35 0.50
PSX 150814P00074500 P 08/14/15 74.5 0.45 0.70
PSX 150814P00075000 P 08/14/15 75.0 0.55 0.80
PSX 150814P00075500 P 08/14/15 75.5 0.65 0.85
PSX 150814P00076000 P 08/14/15 76.0 0.75 1.15
PSX 150814P00076500 P 08/14/15 76.5 0.90 1.10
PSX 150814P00077000 P 08/14/15 77.0 1.05 1.30
PSX 150814P00077500 P 08/14/15 77.5 1.20 1.55
PSX 150814P00078000 P 08/14/15 78.0 1.40 1.75
PSX 150814P00078500 P 08/14/15 78.5 1.60 1.95
PSX 150814P00079000 P 08/14/15 79.0 1.85 2.25
PSX 150814P00079500 P 08/14/15 79.5 2.10 2.60
PSX 150814P00080000 P 08/14/15 80.0 2.40 3.00
PSX 150814P00080500 P 08/14/15 80.5 2.70 3.30
PSX 150814P00081000 P 08/14/15 81.0 2.95 4.00
PSX 150814P00081500 P 08/14/15 81.5 3.00 4.40
PSX 150814P00082000 P 08/14/15 82.0 3.30 4.80
PSX 150814P00082500 P 08/14/15 82.5 4.20 5.20
PSX 150814P00083000 P 08/14/15 83.0 4.60 5.60
PSX 150814P00083500 P 08/14/15 83.5 5.00 6.20
PSX 150814P00084000 P 08/14/15 84.0 5.30 6.60
PSX 150814P00084500 P 08/14/15 84.5 5.90 7.20
PSX 150814P00085000 P 08/14/15 85.0 6.30 7.60
PSX 150814P00085500 P 08/14/15 85.5 6.80 8.00
PSX 150814P00086000 P 08/14/15 86.0 7.30 8.50
PSX 150814P00086500 P 08/14/15 86.5 7.70 8.90
PSX 150814P00087000 P 08/14/15 87.0 8.20 9.40
PSX 150814P00087500 P 08/14/15 87.5 8.70 9.90
PSX 150814P00088000 P 08/14/15 88.0 9.10 10.40
PSX 150814P00088500 P 08/14/15 88.5 9.70 10.50
PSX 150814P00089000 P 08/14/15 89.0 10.20 11.40
PSX 150814P00090000 P 08/14/15 90.0 11.20 12.40
PSX 150814P00091000 P 08/14/15 91.0 12.20 13.50
PSX 150814P00095000 P 08/14/15 95.0 16.10 17.40
PSX 150821C00035000 C 08/21/15 35.0 42.80 44.60
PSX 150821C00037500 C 08/21/15 37.5 40.30 42.20
PSX 150821C00040000 C 08/21/15 40.0 38.20 39.60
PSX 150821C00042500 C 08/21/15 42.5 35.60 37.10
PSX 150821C00045000 C 08/21/15 45.0 33.10 34.60
PSX 150821C00047500 C 08/21/15 47.5 29.50 32.10
PSX 150821C00050000 C 08/21/15 50.0 28.20 29.40
PSX 150821C00052500 C 08/21/15 52.5 24.60 27.10
PSX 150821C00055000 C 08/21/15 55.0 23.30 24.40
PSX 150821C00057500 C 08/21/15 57.5 20.70 22.20
PSX 150821C00060000 C 08/21/15 60.0 18.30 19.90
PSX 150821C00062500 C 08/21/15 62.5 15.70 16.90
PSX 150821C00065000 C 08/21/15 65.0 13.20 14.50
PSX 150821C00066000 C 08/21/15 66.0 12.20 13.40
PSX 150821C00066500 C 08/21/15 66.5 11.50 12.90
PSX 150821C00067000 C 08/21/15 67.0 11.20 12.40
PSX 150821C00067500 C 08/21/15 67.5 10.90 12.00
PSX 150821C00068000 C 08/21/15 68.0 10.10 12.30
PSX 150821C00068500 C 08/21/15 68.5 9.60 11.00
PSX 150821C00069000 C 08/21/15 69.0 9.30 10.50
PSX 150821C00069500 C 08/21/15 69.5 8.90 10.00
PSX 150821C00070000 C 08/21/15 70.0 8.30 9.50
PSX 150821C00070500 C 08/21/15 70.5 8.00 9.00
PSX 150821C00071000 C 08/21/15 71.0 7.50 8.50
PSX 150821C00071500 C 08/21/15 71.5 7.00 8.10
PSX 150821C00072000 C 08/21/15 72.0 6.60 7.60
PSX 150821C00072500 C 08/21/15 72.5 6.10 7.10
PSX 150821C00073000 C 08/21/15 73.0 5.70 6.70
PSX 150821C00073500 C 08/21/15 73.5 5.30 6.20
PSX 150821C00074000 C 08/21/15 74.0 4.80 5.80
PSX 150821C00074500 C 08/21/15 74.5 4.40 5.30
PSX 150821C00075000 C 08/21/15 75.0 4.00 5.00
PSX 150821C00075500 C 08/21/15 75.5 3.70 4.50
PSX 150821C00076000 C 08/21/15 76.0 3.30 4.10
PSX 150821C00076500 C 08/21/15 76.5 3.00 3.70
PSX 150821C00077000 C 08/21/15 77.0 2.65 3.30
PSX 150821C00077500 C 08/21/15 77.5 2.65 2.95
PSX 150821C00078000 C 08/21/15 78.0 2.45 2.70
PSX 150821C00078500 C 08/21/15 78.5 2.10 2.35
PSX 150821C00079000 C 08/21/15 79.0 1.90 2.05
PSX 150821C00079500 C 08/21/15 79.5 1.65 1.80
PSX 150821C00080000 C 08/21/15 80.0 1.40 1.65
PSX 150821C00080500 C 08/21/15 80.5 1.20 1.35
PSX 150821C00081000 C 08/21/15 81.0 1.05 1.15
PSX 150821C00081500 C 08/21/15 81.5 0.85 1.00
PSX 150821C00082000 C 08/21/15 82.0 0.75 0.85
PSX 150821C00082500 C 08/21/15 82.5 0.60 0.75
PSX 150821C00083000 C 08/21/15 83.0 0.50 0.65
PSX 150821C00083500 C 08/21/15 83.5 0.40 0.55
PSX 150821C00084000 C 08/21/15 84.0 0.30 0.45
PSX 150821C00084500 C 08/21/15 84.5 0.25 0.50
PSX 150821C00085000 C 08/21/15 85.0 0.20 0.30
PSX 150821C00085500 C 08/21/15 85.5 0.15 0.30
PSX 150821C00086000 C 08/21/15 86.0 0.10 0.35
PSX 150821C00086500 C 08/21/15 86.5 0.10 0.35
PSX 150821C00087000 C 08/21/15 87.0 0.05 0.20
PSX 150821C00087500 C 08/21/15 87.5 0.05 0.30
PSX 150821C00088000 C 08/21/15 88.0 0.05 0.35
PSX 150821C00088500 C 08/21/15 88.5 0.00 0.35
PSX 150821C00089000 C 08/21/15 89.0 0.00 0.35
PSX 150821C00089500 C 08/21/15 89.5 0.00 0.30
PSX 150821C00090000 C 08/21/15 90.0 0.00 0.30
PSX 150821C00090500 C 08/21/15 90.5 0.00 0.30
PSX 150821C00091000 C 08/21/15 91.0 0.00 0.30
PSX 150821C00092000 C 08/21/15 92.0 0.00 0.30
PSX 150821C00092500 C 08/21/15 92.5 0.00 0.25
PSX 150821C00093000 C 08/21/15 93.0 0.00 0.30
PSX 150821C00094000 C 08/21/15 94.0 0.00 0.25
PSX 150821C00095000 C 08/21/15 95.0 0.00 0.25
PSX 150821C00096000 C 08/21/15 96.0 0.00 0.25
PSX 150821C00100000 C 08/21/15 100.0 0.00 0.30
PSX 150821C00105000 C 08/21/15 105.0 0.00 0.25
PSX 150821C00110000 C 08/21/15 110.0 0.00 0.25
PSX 150821C00115000 C 08/21/15 115.0 0.00 0.25
PSX 150821P00035000 P 08/21/15 35.0 0.00 0.25
PSX 150821P00037500 P 08/21/15 37.5 0.00 0.25
PSX 150821P00040000 P 08/21/15 40.0 0.00 0.25
PSX 150821P00042500 P 08/21/15 42.5 0.00 0.25
PSX 150821P00045000 P 08/21/15 45.0 0.00 0.25
PSX 150821P00047500 P 08/21/15 47.5 0.00 0.25
PSX 150821P00050000 P 08/21/15 50.0 0.00 0.25
PSX 150821P00052500 P 08/21/15 52.5 0.00 0.25
PSX 150821P00055000 P 08/21/15 55.0 0.00 0.30
PSX 150821P00057500 P 08/21/15 57.5 0.00 0.25
PSX 150821P00060000 P 08/21/15 60.0 0.00 0.25
PSX 150821P00062500 P 08/21/15 62.5 0.00 0.30
PSX 150821P00065000 P 08/21/15 65.0 0.00 0.30
PSX 150821P00066000 P 08/21/15 66.0 0.00 0.35
PSX 150821P00066500 P 08/21/15 66.5 0.00 0.35
PSX 150821P00067000 P 08/21/15 67.0 0.05 0.15
PSX 150821P00067500 P 08/21/15 67.5 0.05 0.40
PSX 150821P00068000 P 08/21/15 68.0 0.05 0.40
PSX 150821P00068500 P 08/21/15 68.5 0.10 0.40
PSX 150821P00069000 P 08/21/15 69.0 0.10 0.45
PSX 150821P00069500 P 08/21/15 69.5 0.15 0.35
PSX 150821P00070000 P 08/21/15 70.0 0.15 0.50
PSX 150821P00070500 P 08/21/15 70.5 0.20 0.35
PSX 150821P00071000 P 08/21/15 71.0 0.25 0.35
PSX 150821P00071500 P 08/21/15 71.5 0.25 0.55
PSX 150821P00072000 P 08/21/15 72.0 0.30 0.45
PSX 150821P00072500 P 08/21/15 72.5 0.35 0.55
PSX 150821P00073000 P 08/21/15 73.0 0.40 0.55
PSX 150821P00073500 P 08/21/15 73.5 0.45 0.65
PSX 150821P00074000 P 08/21/15 74.0 0.55 0.70
PSX 150821P00074500 P 08/21/15 74.5 0.65 0.75
PSX 150821P00075000 P 08/21/15 75.0 0.75 0.85
PSX 150821P00075500 P 08/21/15 75.5 0.85 1.00
PSX 150821P00076000 P 08/21/15 76.0 1.00 1.10
PSX 150821P00076500 P 08/21/15 76.5 1.15 1.25
PSX 150821P00077000 P 08/21/15 77.0 1.35 1.40
PSX 150821P00077500 P 08/21/15 77.5 1.50 1.60
PSX 150821P00078000 P 08/21/15 78.0 1.75 1.80
PSX 150821P00078500 P 08/21/15 78.5 1.90 2.05
PSX 150821P00079000 P 08/21/15 79.0 2.15 2.30
PSX 150821P00079500 P 08/21/15 79.5 2.40 2.55
PSX 150821P00080000 P 08/21/15 80.0 2.65 2.85
PSX 150821P00080500 P 08/21/15 80.5 2.65 3.20
PSX 150821P00081000 P 08/21/15 81.0 3.10 3.50
PSX 150821P00081500 P 08/21/15 81.5 3.60 4.00
PSX 150821P00082000 P 08/21/15 82.0 4.00 4.50
PSX 150821P00082500 P 08/21/15 82.5 4.30 5.00
PSX 150821P00083000 P 08/21/15 83.0 4.30 5.80
PSX 150821P00083500 P 08/21/15 83.5 5.10 6.20
PSX 150821P00084000 P 08/21/15 84.0 5.50 6.60
PSX 150821P00084500 P 08/21/15 84.5 5.50 7.10
PSX 150821P00085000 P 08/21/15 85.0 6.40 7.50
PSX 150821P00085500 P 08/21/15 85.5 6.90 8.00
PSX 150821P00086000 P 08/21/15 86.0 7.30 8.50
PSX 150821P00086500 P 08/21/15 86.5 7.80 8.90
PSX 150821P00087000 P 08/21/15 87.0 8.30 9.40
PSX 150821P00087500 P 08/21/15 87.5 8.70 9.90
PSX 150821P00088000 P 08/21/15 88.0 9.20 9.90
PSX 150821P00088500 P 08/21/15 88.5 9.70 10.50
PSX 150821P00089000 P 08/21/15 89.0 9.90 11.40
PSX 150821P00089500 P 08/21/15 89.5 10.40 12.00
PSX 150821P00090000 P 08/21/15 90.0 10.90 12.40
PSX 150821P00090500 P 08/21/15 90.5 11.70 13.10
PSX 150821P00091000 P 08/21/15 91.0 12.20 13.00
PSX 150821P00092000 P 08/21/15 92.0 13.10 14.00
PSX 150821P00092500 P 08/21/15 92.5 13.60 14.50
PSX 150821P00093000 P 08/21/15 93.0 13.90 15.00
PSX 150821P00094000 P 08/21/15 94.0 14.80 16.60
PSX 150821P00095000 P 08/21/15 95.0 15.80 17.70
PSX 150821P00096000 P 08/21/15 96.0 16.80 18.60
PSX 150821P00100000 P 08/21/15 100.0 20.80 22.40
PSX 150821P00105000 P 08/21/15 105.0 26.10 27.80
PSX 150821P00110000 P 08/21/15 110.0 30.20 32.90
PSX 150821P00115000 P 08/21/15 115.0 35.90 37.30
PSX 150828C00060000 C 08/28/15 60.0 18.10 19.80
PSX 150828C00065000 C 08/28/15 65.0 13.30 14.50
PSX 150828C00070000 C 08/28/15 70.0 8.40 9.50
PSX 150828C00071000 C 08/28/15 71.0 7.50 8.60
PSX 150828C00072000 C 08/28/15 72.0 6.60 8.00
PSX 150828C00072500 C 08/28/15 72.5 6.20 7.20
PSX 150828C00073000 C 08/28/15 73.0 5.80 6.80
PSX 150828C00073500 C 08/28/15 73.5 5.40 6.30
PSX 150828C00074000 C 08/28/15 74.0 4.90 6.60
PSX 150828C00074500 C 08/28/15 74.5 4.40 6.10
PSX 150828C00075000 C 08/28/15 75.0 4.20 5.10
PSX 150828C00075500 C 08/28/15 75.5 3.70 5.30
PSX 150828C00076000 C 08/28/15 76.0 3.40 4.90
PSX 150828C00076500 C 08/28/15 76.5 3.10 4.50
PSX 150828C00077000 C 08/28/15 77.0 2.85 4.10
PSX 150828C00077500 C 08/28/15 77.5 2.65 3.30
PSX 150828C00078000 C 08/28/15 78.0 2.45 2.90
PSX 150828C00078500 C 08/28/15 78.5 2.20 2.65
PSX 150828C00079000 C 08/28/15 79.0 1.90 2.35
PSX 150828C00079500 C 08/28/15 79.5 1.65 2.15
PSX 150828C00080000 C 08/28/15 80.0 1.60 1.85
PSX 150828C00080500 C 08/28/15 80.5 1.40 1.65
PSX 150828C00081000 C 08/28/15 81.0 1.15 1.45
PSX 150828C00081500 C 08/28/15 81.5 0.95 1.40
PSX 150828C00082000 C 08/28/15 82.0 0.80 1.35
PSX 150828C00082500 C 08/28/15 82.5 0.75 0.95
PSX 150828C00083000 C 08/28/15 83.0 0.60 0.95
PSX 150828C00083500 C 08/28/15 83.5 0.55 0.75
PSX 150828C00084000 C 08/28/15 84.0 0.50 0.60
PSX 150828C00084500 C 08/28/15 84.5 0.35 0.60
PSX 150828C00085000 C 08/28/15 85.0 0.35 0.50
PSX 150828C00085500 C 08/28/15 85.5 0.20 0.70
PSX 150828C00086000 C 08/28/15 86.0 0.15 0.65
PSX 150828C00086500 C 08/28/15 86.5 0.10 0.60
PSX 150828C00087000 C 08/28/15 87.0 0.05 0.55
PSX 150828C00088000 C 08/28/15 88.0 0.10 0.45
PSX 150828C00089000 C 08/28/15 89.0 0.00 0.40
PSX 150828C00090000 C 08/28/15 90.0 0.00 0.35
PSX 150828C00091000 C 08/28/15 91.0 0.00 0.35
PSX 150828C00095000 C 08/28/15 95.0 0.00 0.30
PSX 150828P00060000 P 08/28/15 60.0 0.00 0.30
PSX 150828P00065000 P 08/28/15 65.0 0.00 0.35
PSX 150828P00070000 P 08/28/15 70.0 0.20 0.55
PSX 150828P00071000 P 08/28/15 71.0 0.20 0.70
PSX 150828P00072000 P 08/28/15 72.0 0.35 0.80
PSX 150828P00072500 P 08/28/15 72.5 0.40 0.80
PSX 150828P00073000 P 08/28/15 73.0 0.45 0.95
PSX 150828P00073500 P 08/28/15 73.5 0.55 1.00
PSX 150828P00074000 P 08/28/15 74.0 0.70 1.10
PSX 150828P00074500 P 08/28/15 74.5 0.75 1.30
PSX 150828P00075000 P 08/28/15 75.0 0.95 1.40
PSX 150828P00075500 P 08/28/15 75.5 1.10 1.50
PSX 150828P00076000 P 08/28/15 76.0 1.25 1.65
PSX 150828P00076500 P 08/28/15 76.5 1.40 1.90
PSX 150828P00077000 P 08/28/15 77.0 1.60 1.85
PSX 150828P00077500 P 08/28/15 77.5 1.75 2.30
PSX 150828P00078000 P 08/28/15 78.0 1.95 2.55
PSX 150828P00078500 P 08/28/15 78.5 2.20 2.80
PSX 150828P00079000 P 08/28/15 79.0 2.40 3.10
PSX 150828P00079500 P 08/28/15 79.5 2.65 3.40
PSX 150828P00080000 P 08/28/15 80.0 2.95 3.70
PSX 150828P00080500 P 08/28/15 80.5 3.00 4.00
PSX 150828P00081000 P 08/28/15 81.0 3.20 4.40
PSX 150828P00081500 P 08/28/15 81.5 3.60 4.70
PSX 150828P00082000 P 08/28/15 82.0 3.80 5.10
PSX 150828P00082500 P 08/28/15 82.5 4.10 5.50
PSX 150828P00083000 P 08/28/15 83.0 4.90 5.90
PSX 150828P00083500 P 08/28/15 83.5 5.30 6.30
PSX 150828P00084000 P 08/28/15 84.0 5.70 6.70
PSX 150828P00084500 P 08/28/15 84.5 5.50 7.30
PSX 150828P00085000 P 08/28/15 85.0 6.50 7.60
PSX 150828P00085500 P 08/28/15 85.5 7.00 8.10
PSX 150828P00086000 P 08/28/15 86.0 7.00 8.50
PSX 150828P00086500 P 08/28/15 86.5 7.90 9.00
PSX 150828P00087000 P 08/28/15 87.0 8.30 9.50
PSX 150828P00088000 P 08/28/15 88.0 9.30 9.80
PSX 150828P00089000 P 08/28/15 89.0 10.20 11.40
PSX 150828P00090000 P 08/28/15 90.0 11.20 12.30
PSX 150828P00091000 P 08/28/15 91.0 12.20 13.30
PSX 150828P00095000 P 08/28/15 95.0 16.10 17.40
PSX 150904C00060000 C 09/04/15 60.0 18.20 19.50
PSX 150904C00065000 C 09/04/15 65.0 13.20 15.00
PSX 150904C00070000 C 09/04/15 70.0 8.50 9.60
PSX 150904C00072000 C 09/04/15 72.0 6.80 8.00
PSX 150904C00072500 C 09/04/15 72.5 6.30 7.50
PSX 150904C00073000 C 09/04/15 73.0 5.90 6.90
PSX 150904C00073500 C 09/04/15 73.5 5.50 7.10
PSX 150904C00074000 C 09/04/15 74.0 5.00 6.70
PSX 150904C00074500 C 09/04/15 74.5 4.70 6.30
PSX 150904C00075000 C 09/04/15 75.0 4.40 5.20
PSX 150904C00075500 C 09/04/15 75.5 4.00 5.40
PSX 150904C00076000 C 09/04/15 76.0 3.70 5.00
PSX 150904C00076500 C 09/04/15 76.5 3.30 4.70
PSX 150904C00077000 C 09/04/15 77.0 3.00 4.00
PSX 150904C00077500 C 09/04/15 77.5 2.85 3.50
PSX 150904C00078000 C 09/04/15 78.0 2.80 3.20
PSX 150904C00078500 C 09/04/15 78.5 2.40 2.85
PSX 150904C00079000 C 09/04/15 79.0 2.10 2.60
PSX 150904C00079500 C 09/04/15 79.5 2.00 2.35
PSX 150904C00080000 C 09/04/15 80.0 1.80 2.10
PSX 150904C00080500 C 09/04/15 80.5 1.40 2.15
PSX 150904C00081000 C 09/04/15 81.0 1.40 1.65
PSX 150904C00081500 C 09/04/15 81.5 1.20 1.50
PSX 150904C00082000 C 09/04/15 82.0 0.95 1.45
PSX 150904C00082500 C 09/04/15 82.5 0.95 1.15
PSX 150904C00083000 C 09/04/15 83.0 0.85 1.00
PSX 150904C00083500 C 09/04/15 83.5 0.70 0.90
PSX 150904C00084000 C 09/04/15 84.0 0.55 0.85
PSX 150904C00084500 C 09/04/15 84.5 0.55 0.70
PSX 150904C00085000 C 09/04/15 85.0 0.40 0.70
PSX 150904C00085500 C 09/04/15 85.5 0.35 0.55
PSX 150904C00086000 C 09/04/15 86.0 0.30 0.60
PSX 150904C00086500 C 09/04/15 86.5 0.20 0.70
PSX 150904C00087000 C 09/04/15 87.0 0.15 0.65
PSX 150904C00087500 C 09/04/15 87.5 0.10 0.60
PSX 150904C00088000 C 09/04/15 88.0 0.10 0.55
PSX 150904C00088500 C 09/04/15 88.5 0.00 0.50
PSX 150904C00089000 C 09/04/15 89.0 0.00 0.45
PSX 150904C00089500 C 09/04/15 89.5 0.00 0.45
PSX 150904C00090000 C 09/04/15 90.0 0.00 0.40
PSX 150904P00060000 P 09/04/15 60.0 0.00 0.30
PSX 150904P00065000 P 09/04/15 65.0 0.00 0.40
PSX 150904P00070000 P 09/04/15 70.0 0.25 0.70
PSX 150904P00072000 P 09/04/15 72.0 0.50 0.95
PSX 150904P00072500 P 09/04/15 72.5 0.65 1.00
PSX 150904P00073000 P 09/04/15 73.0 0.65 1.10
PSX 150904P00073500 P 09/04/15 73.5 0.85 1.15
PSX 150904P00074000 P 09/04/15 74.0 0.95 1.30
PSX 150904P00074500 P 09/04/15 74.5 1.05 1.40
PSX 150904P00075000 P 09/04/15 75.0 1.20 1.55
PSX 150904P00075500 P 09/04/15 75.5 1.35 1.60
PSX 150904P00076000 P 09/04/15 76.0 1.50 1.85
PSX 150904P00076500 P 09/04/15 76.5 1.65 2.05
PSX 150904P00077000 P 09/04/15 77.0 1.80 2.25
PSX 150904P00077500 P 09/04/15 77.5 2.00 2.55
PSX 150904P00078000 P 09/04/15 78.0 2.20 2.80
PSX 150904P00078500 P 09/04/15 78.5 2.40 3.00
PSX 150904P00079000 P 09/04/15 79.0 2.55 3.40
PSX 150904P00079500 P 09/04/15 79.5 2.70 3.70
PSX 150904P00080000 P 09/04/15 80.0 2.90 4.00
PSX 150904P00080500 P 09/04/15 80.5 3.10 4.30
PSX 150904P00081000 P 09/04/15 81.0 3.40 4.70
PSX 150904P00081500 P 09/04/15 81.5 3.70 5.00
PSX 150904P00082000 P 09/04/15 82.0 4.00 5.40
PSX 150904P00082500 P 09/04/15 82.5 4.30 5.80
PSX 150904P00083000 P 09/04/15 83.0 4.70 6.10
PSX 150904P00083500 P 09/04/15 83.5 5.00 6.50
PSX 150904P00084000 P 09/04/15 84.0 5.80 6.90
PSX 150904P00084500 P 09/04/15 84.5 5.80 7.30
PSX 150904P00085000 P 09/04/15 85.0 6.20 7.70
PSX 150904P00085500 P 09/04/15 85.5 6.60 8.20
PSX 150904P00086000 P 09/04/15 86.0 7.00 8.60
PSX 150904P00086500 P 09/04/15 86.5 8.00 9.10
PSX 150904P00087000 P 09/04/15 87.0 8.40 9.50
PSX 150904P00087500 P 09/04/15 87.5 8.80 10.00
PSX 150904P00088000 P 09/04/15 88.0 9.30 10.50
PSX 150904P00088500 P 09/04/15 88.5 9.80 11.00
PSX 150904P00089000 P 09/04/15 89.0 10.30 11.50
PSX 150904P00089500 P 09/04/15 89.5 10.80 11.90
PSX 150904P00090000 P 09/04/15 90.0 11.20 12.50
PSX 150911C00070000 C 09/11/15 70.0 7.70 11.20
PSX 150911C00071000 C 09/11/15 71.0 6.40 10.20
PSX 150911C00072000 C 09/11/15 72.0 6.80 8.00
PSX 150911C00072500 C 09/11/15 72.5 5.60 8.50
PSX 150911C00073000 C 09/11/15 73.0 5.80 7.00
PSX 150911C00073500 C 09/11/15 73.5 5.30 7.40
PSX 150911C00074000 C 09/11/15 74.0 4.90 6.90
PSX 150911C00074500 C 09/11/15 74.5 4.30 6.50
PSX 150911C00075000 C 09/11/15 75.0 4.40 5.30
PSX 150911C00075500 C 09/11/15 75.5 4.00 5.70
PSX 150911C00076000 C 09/11/15 76.0 3.70 5.40
PSX 150911C00076500 C 09/11/15 76.5 3.40 5.00
PSX 150911C00077000 C 09/11/15 77.0 3.10 4.00
PSX 150911C00077500 C 09/11/15 77.5 2.90 3.70
PSX 150911C00078000 C 09/11/15 78.0 2.55 3.60
PSX 150911C00078500 C 09/11/15 78.5 2.55 3.10
PSX 150911C00079000 C 09/11/15 79.0 2.15 2.80
PSX 150911C00079500 C 09/11/15 79.5 1.90 2.55
PSX 150911C00080000 C 09/11/15 80.0 1.90 2.35
PSX 150911C00080500 C 09/11/15 80.5 1.50 2.20
PSX 150911C00081000 C 09/11/15 81.0 1.30 2.05
PSX 150911C00081500 C 09/11/15 81.5 1.15 1.95
PSX 150911C00082000 C 09/11/15 82.0 1.00 1.70
PSX 150911C00082500 C 09/11/15 82.5 0.90 1.45
PSX 150911C00083000 C 09/11/15 83.0 0.80 1.25
PSX 150911C00083500 C 09/11/15 83.5 0.65 1.15
PSX 150911C00084000 C 09/11/15 84.0 0.55 1.10
PSX 150911C00084500 C 09/11/15 84.5 0.50 1.25
PSX 150911C00085000 C 09/11/15 85.0 0.40 0.80
PSX 150911C00085500 C 09/11/15 85.5 0.35 1.00
PSX 150911C00086000 C 09/11/15 86.0 0.30 0.85
PSX 150911C00086500 C 09/11/15 86.5 0.25 0.80
PSX 150911C00087000 C 09/11/15 87.0 0.20 0.75
PSX 150911P00070000 P 09/11/15 70.0 0.40 0.80
PSX 150911P00071000 P 09/11/15 71.0 0.50 0.90
PSX 150911P00072000 P 09/11/15 72.0 0.65 1.10
PSX 150911P00072500 P 09/11/15 72.5 0.75 1.15
PSX 150911P00073000 P 09/11/15 73.0 0.85 1.30
PSX 150911P00073500 P 09/11/15 73.5 0.95 1.45
PSX 150911P00074000 P 09/11/15 74.0 1.05 1.50
PSX 150911P00074500 P 09/11/15 74.5 1.20 1.70
PSX 150911P00075000 P 09/11/15 75.0 1.30 1.80
PSX 150911P00075500 P 09/11/15 75.5 1.45 1.95
PSX 150911P00076000 P 09/11/15 76.0 1.55 2.20
PSX 150911P00076500 P 09/11/15 76.5 1.70 2.40
PSX 150911P00077000 P 09/11/15 77.0 1.90 2.55
PSX 150911P00077500 P 09/11/15 77.5 2.10 2.80
PSX 150911P00078000 P 09/11/15 78.0 2.30 3.00
PSX 150911P00078500 P 09/11/15 78.5 2.55 3.30
PSX 150911P00079000 P 09/11/15 79.0 2.55 3.60
PSX 150911P00079500 P 09/11/15 79.5 2.75 3.90
PSX 150911P00080000 P 09/11/15 80.0 2.95 4.20
PSX 150911P00080500 P 09/11/15 80.5 3.20 4.60
PSX 150911P00081000 P 09/11/15 81.0 3.40 4.90
PSX 150911P00081500 P 09/11/15 81.5 3.70 5.20
PSX 150911P00082000 P 09/11/15 82.0 4.10 5.70
PSX 150911P00082500 P 09/11/15 82.5 4.30 6.10
PSX 150911P00083000 P 09/11/15 83.0 4.70 6.50
PSX 150911P00083500 P 09/11/15 83.5 5.00 6.80
PSX 150911P00084000 P 09/11/15 84.0 5.40 7.40
PSX 150911P00084500 P 09/11/15 84.5 4.90 8.20
PSX 150911P00085000 P 09/11/15 85.0 6.50 8.10
PSX 150911P00085500 P 09/11/15 85.5 5.70 9.10
PSX 150911P00086000 P 09/11/15 86.0 6.90 9.10
PSX 150911P00086500 P 09/11/15 86.5 6.60 10.60
PSX 150911P00087000 P 09/11/15 87.0 7.80 9.80
PSX 150918C00042500 C 09/18/15 42.5 35.70 36.90
PSX 150918C00045000 C 09/18/15 45.0 32.70 34.50
PSX 150918C00047500 C 09/18/15 47.5 30.40 32.10
PSX 150918C00050000 C 09/18/15 50.0 28.10 29.60
PSX 150918C00055000 C 09/18/15 55.0 23.30 24.70
PSX 150918C00060000 C 09/18/15 60.0 18.00 20.20
PSX 150918C00065000 C 09/18/15 65.0 13.10 14.40
PSX 150918C00067500 C 09/18/15 67.5 10.60 12.40
PSX 150918C00070000 C 09/18/15 70.0 8.60 9.70
PSX 150918C00072500 C 09/18/15 72.5 6.60 8.10
PSX 150918C00075000 C 09/18/15 75.0 4.70 5.50
PSX 150918C00077500 C 09/18/15 77.5 3.30 3.80
PSX 150918C00080000 C 09/18/15 80.0 2.15 2.50
PSX 150918C00082500 C 09/18/15 82.5 1.30 1.50
PSX 150918C00085000 C 09/18/15 85.0 0.70 0.85
PSX 150918C00087500 C 09/18/15 87.5 0.35 0.45
PSX 150918C00090000 C 09/18/15 90.0 0.15 0.45
PSX 150918C00092500 C 09/18/15 92.5 0.00 0.35
PSX 150918C00095000 C 09/18/15 95.0 0.00 0.30
PSX 150918C00100000 C 09/18/15 100.0 0.00 0.25
PSX 150918C00105000 C 09/18/15 105.0 0.00 0.25
PSX 150918C00110000 C 09/18/15 110.0 0.00 0.25
PSX 150918C00115000 C 09/18/15 115.0 0.00 0.25
PSX 150918C00120000 C 09/18/15 120.0 0.00 0.25
PSX 150918P00042500 P 09/18/15 42.5 0.00 0.25
PSX 150918P00045000 P 09/18/15 45.0 0.00 0.25
PSX 150918P00047500 P 09/18/15 47.5 0.00 0.25
PSX 150918P00050000 P 09/18/15 50.0 0.00 0.25
PSX 150918P00055000 P 09/18/15 55.0 0.00 0.30
PSX 150918P00060000 P 09/18/15 60.0 0.00 0.35
PSX 150918P00065000 P 09/18/15 65.0 0.15 0.50
PSX 150918P00067500 P 09/18/15 67.5 0.35 0.55
PSX 150918P00070000 P 09/18/15 70.0 0.60 0.75
PSX 150918P00072500 P 09/18/15 72.5 0.95 1.10
PSX 150918P00075000 P 09/18/15 75.0 1.55 1.70
PSX 150918P00077500 P 09/18/15 77.5 2.40 2.65
PSX 150918P00080000 P 09/18/15 80.0 3.30 4.10
PSX 150918P00082500 P 09/18/15 82.5 4.70 5.70
PSX 150918P00085000 P 09/18/15 85.0 6.50 7.90
PSX 150918P00087500 P 09/18/15 87.5 9.10 10.10
PSX 150918P00090000 P 09/18/15 90.0 11.30 12.40
PSX 150918P00092500 P 09/18/15 92.5 13.40 15.50
PSX 150918P00095000 P 09/18/15 95.0 16.20 17.30
PSX 150918P00100000 P 09/18/15 100.0 20.90 22.70
PSX 150918P00105000 P 09/18/15 105.0 25.80 27.40
PSX 150918P00110000 P 09/18/15 110.0 30.10 33.10
PSX 150918P00115000 P 09/18/15 115.0 35.20 38.00
PSX 150918P00120000 P 09/18/15 120.0 40.20 43.00
PSX 151120C00040000 C 11/20/15 40.0 38.20 39.60
PSX 151120C00042500 C 11/20/15 42.5 35.20 37.20
PSX 151120C00045000 C 11/20/15 45.0 33.10 34.60
PSX 151120C00047500 C 11/20/15 47.5 30.60 32.10
PSX 151120C00050000 C 11/20/15 50.0 28.10 29.50
PSX 151120C00055000 C 11/20/15 55.0 22.10 25.60
PSX 151120C00060000 C 11/20/15 60.0 18.10 19.60
PSX 151120C00065000 C 11/20/15 65.0 13.60 14.70
PSX 151120C00067500 C 11/20/15 67.5 11.20 12.50
PSX 151120C00070000 C 11/20/15 70.0 9.30 10.40
PSX 151120C00072500 C 11/20/15 72.5 7.60 8.50
PSX 151120C00075000 C 11/20/15 75.0 6.00 6.70
PSX 151120C00077500 C 11/20/15 77.5 4.60 5.20
PSX 151120C00080000 C 11/20/15 80.0 3.40 3.90
PSX 151120C00082500 C 11/20/15 82.5 2.45 3.00
PSX 151120C00085000 C 11/20/15 85.0 1.70 2.15
PSX 151120C00087500 C 11/20/15 87.5 1.20 1.35
PSX 151120C00090000 C 11/20/15 90.0 0.75 0.95
PSX 151120C00092500 C 11/20/15 92.5 0.45 0.75
PSX 151120C00095000 C 11/20/15 95.0 0.25 0.50
PSX 151120C00100000 C 11/20/15 100.0 0.05 0.50
PSX 151120C00105000 C 11/20/15 105.0 0.00 0.40
PSX 151120C00110000 C 11/20/15 110.0 0.00 0.40
PSX 151120C00115000 C 11/20/15 115.0 0.00 0.35
PSX 151120P00040000 P 11/20/15 40.0 0.00 0.35
PSX 151120P00042500 P 11/20/15 42.5 0.00 0.40
PSX 151120P00045000 P 11/20/15 45.0 0.00 0.40
PSX 151120P00047500 P 11/20/15 47.5 0.00 0.45
PSX 151120P00050000 P 11/20/15 50.0 0.05 0.45
PSX 151120P00055000 P 11/20/15 55.0 0.15 0.50
PSX 151120P00060000 P 11/20/15 60.0 0.35 0.50
PSX 151120P00065000 P 11/20/15 65.0 0.85 0.90
PSX 151120P00067500 P 11/20/15 67.5 1.15 1.45
PSX 151120P00070000 P 11/20/15 70.0 1.60 2.00
PSX 151120P00072500 P 11/20/15 72.5 2.20 2.70
PSX 151120P00075000 P 11/20/15 75.0 3.10 3.30
PSX 151120P00077500 P 11/20/15 77.5 4.10 4.80
PSX 151120P00080000 P 11/20/15 80.0 5.40 6.10
PSX 151120P00082500 P 11/20/15 82.5 6.40 7.80
PSX 151120P00085000 P 11/20/15 85.0 8.00 9.40
PSX 151120P00087500 P 11/20/15 87.5 10.40 11.40
PSX 151120P00090000 P 11/20/15 90.0 12.40 13.50
PSX 151120P00092500 P 11/20/15 92.5 14.60 16.00
PSX 151120P00095000 P 11/20/15 95.0 16.90 18.40
PSX 151120P00100000 P 11/20/15 100.0 21.70 23.10
PSX 151120P00105000 P 11/20/15 105.0 25.50 29.00
PSX 151120P00110000 P 11/20/15 110.0 30.40 34.00
PSX 151120P00115000 P 11/20/15 115.0 36.10 38.30
PSX 160115C00030000 C 01/15/16 30.0 48.90 49.50
PSX 160115C00032500 C 01/15/16 32.5 46.40 47.00
PSX 160115C00035000 C 01/15/16 35.0 43.90 44.50
PSX 160115C00037500 C 01/15/16 37.5 41.40 42.00
PSX 160115C00040000 C 01/15/16 40.0 38.90 39.40
PSX 160115C00042500 C 01/15/16 42.5 36.40 36.90
PSX 160115C00045000 C 01/15/16 45.0 33.90 34.40
PSX 160115C00047500 C 01/15/16 47.5 31.40 31.90
PSX 160115C00050000 C 01/15/16 50.0 28.80 29.50
PSX 160115C00052500 C 01/15/16 52.5 26.50 27.00
PSX 160115C00055000 C 01/15/16 55.0 24.00 24.70
PSX 160115C00057500 C 01/15/16 57.5 21.50 22.00
PSX 160115C00060000 C 01/15/16 60.0 19.10 19.70
PSX 160115C00062500 C 01/15/16 62.5 16.70 17.40
PSX 160115C00065000 C 01/15/16 65.0 14.40 15.10
PSX 160115C00067500 C 01/15/16 67.5 12.30 13.40
PSX 160115C00070000 C 01/15/16 70.0 10.40 11.10
PSX 160115C00072500 C 01/15/16 72.5 8.60 9.30
PSX 160115C00075000 C 01/15/16 75.0 6.90 7.70
PSX 160115C00077500 C 01/15/16 77.5 5.60 6.30
PSX 160115C00080000 C 01/15/16 80.0 4.40 5.00
PSX 160115C00082500 C 01/15/16 82.5 3.40 3.90
PSX 160115C00085000 C 01/15/16 85.0 2.55 3.00
PSX 160115C00087500 C 01/15/16 87.5 1.95 2.25
PSX 160115C00090000 C 01/15/16 90.0 1.40 1.65
PSX 160115C00092500 C 01/15/16 92.5 1.00 1.25
PSX 160115C00095000 C 01/15/16 95.0 0.70 1.00
PSX 160115C00100000 C 01/15/16 100.0 0.25 0.55
PSX 160115C00105000 C 01/15/16 105.0 0.10 0.35
PSX 160115C00110000 C 01/15/16 110.0 0.05 0.20
PSX 160115C00115000 C 01/15/16 115.0 0.00 0.10
PSX 160115C00120000 C 01/15/16 120.0 0.00 0.10
PSX 160115C00125000 C 01/15/16 125.0 0.00 0.05
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 0.00 0.10
PSX 160115P00037500 P 01/15/16 37.5 0.00 0.15
PSX 160115P00040000 P 01/15/16 40.0 0.05 0.20
PSX 160115P00042500 P 01/15/16 42.5 0.05 0.25
PSX 160115P00045000 P 01/15/16 45.0 0.05 0.30
PSX 160115P00047500 P 01/15/16 47.5 0.10 0.35
PSX 160115P00050000 P 01/15/16 50.0 0.15 0.45
PSX 160115P00052500 P 01/15/16 52.5 0.25 0.60
PSX 160115P00055000 P 01/15/16 55.0 0.35 0.70
PSX 160115P00057500 P 01/15/16 57.5 0.50 0.90
PSX 160115P00060000 P 01/15/16 60.0 0.70 1.05
PSX 160115P00062500 P 01/15/16 62.5 1.00 1.45
PSX 160115P00065000 P 01/15/16 65.0 1.35 1.70
PSX 160115P00067500 P 01/15/16 67.5 1.80 2.25
PSX 160115P00070000 P 01/15/16 70.0 2.45 2.90
PSX 160115P00072500 P 01/15/16 72.5 3.20 3.70
PSX 160115P00075000 P 01/15/16 75.0 4.10 4.60
PSX 160115P00077500 P 01/15/16 77.5 5.20 5.70
PSX 160115P00080000 P 01/15/16 80.0 6.40 7.00
PSX 160115P00082500 P 01/15/16 82.5 7.90 8.40
PSX 160115P00085000 P 01/15/16 85.0 9.50 10.10
PSX 160115P00087500 P 01/15/16 87.5 11.10 11.90
PSX 160115P00090000 P 01/15/16 90.0 13.20 13.90
PSX 160115P00092500 P 01/15/16 92.5 15.20 16.00
PSX 160115P00095000 P 01/15/16 95.0 17.40 18.20
PSX 160115P00100000 P 01/15/16 100.0 22.00 22.80
PSX 160115P00105000 P 01/15/16 105.0 26.70 27.50
PSX 160115P00110000 P 01/15/16 110.0 31.60 32.40
PSX 160115P00115000 P 01/15/16 115.0 36.60 37.30
PSX 160115P00120000 P 01/15/16 120.0 41.20 42.20
PSX 160115P00125000 P 01/15/16 125.0 46.20 47.20
PSX 160115P00130000 P 01/15/16 130.0 51.50 52.20
PSX 160219C00040000 C 02/19/16 40.0 38.80 39.50
PSX 160219C00042500 C 02/19/16 42.5 36.30 37.30
PSX 160219C00045000 C 02/19/16 45.0 33.90 34.50
PSX 160219C00047500 C 02/19/16 47.5 31.40 32.70
PSX 160219C00050000 C 02/19/16 50.0 28.90 31.00
PSX 160219C00055000 C 02/19/16 55.0 23.90 26.00
PSX 160219C00060000 C 02/19/16 60.0 18.40 20.40
PSX 160219C00065000 C 02/19/16 65.0 14.20 15.30
PSX 160219C00067500 C 02/19/16 67.5 12.20 13.30
PSX 160219C00070000 C 02/19/16 70.0 10.40 11.40
PSX 160219C00072500 C 02/19/16 72.5 8.80 9.70
PSX 160219C00075000 C 02/19/16 75.0 7.30 8.00
PSX 160219C00077500 C 02/19/16 77.5 5.70 6.60
PSX 160219C00080000 C 02/19/16 80.0 4.70 5.40
PSX 160219C00082500 C 02/19/16 82.5 3.70 4.40
PSX 160219C00085000 C 02/19/16 85.0 2.85 3.50
PSX 160219C00087500 C 02/19/16 87.5 2.05 2.75
PSX 160219C00090000 C 02/19/16 90.0 1.60 2.25
PSX 160219C00092500 C 02/19/16 92.5 1.10 1.75
PSX 160219C00095000 C 02/19/16 95.0 0.75 1.25
PSX 160219C00100000 C 02/19/16 100.0 0.35 0.90
PSX 160219C00105000 C 02/19/16 105.0 0.15 0.60
PSX 160219C00110000 C 02/19/16 110.0 0.00 0.50
PSX 160219C00115000 C 02/19/16 115.0 0.00 0.50
PSX 160219C00120000 C 02/19/16 120.0 0.00 0.45
PSX 160219P00040000 P 02/19/16 40.0 0.00 0.50
PSX 160219P00042500 P 02/19/16 42.5 0.00 0.50
PSX 160219P00045000 P 02/19/16 45.0 0.05 0.50
PSX 160219P00047500 P 02/19/16 47.5 0.10 0.55
PSX 160219P00050000 P 02/19/16 50.0 0.20 0.65
PSX 160219P00055000 P 02/19/16 55.0 0.50 0.95
PSX 160219P00060000 P 02/19/16 60.0 0.90 1.40
PSX 160219P00065000 P 02/19/16 65.0 1.65 2.25
PSX 160219P00067500 P 02/19/16 67.5 2.25 2.80
PSX 160219P00070000 P 02/19/16 70.0 2.80 3.50
PSX 160219P00072500 P 02/19/16 72.5 3.60 4.30
PSX 160219P00075000 P 02/19/16 75.0 4.50 5.30
PSX 160219P00077500 P 02/19/16 77.5 5.70 6.50
PSX 160219P00080000 P 02/19/16 80.0 7.00 7.80
PSX 160219P00082500 P 02/19/16 82.5 8.20 9.40
PSX 160219P00085000 P 02/19/16 85.0 9.60 11.00
PSX 160219P00087500 P 02/19/16 87.5 11.30 13.00
PSX 160219P00090000 P 02/19/16 90.0 13.20 14.80
PSX 160219P00092500 P 02/19/16 92.5 15.20 16.90
PSX 160219P00095000 P 02/19/16 95.0 17.90 19.10
PSX 160219P00100000 P 02/19/16 100.0 22.50 23.60
PSX 160219P00105000 P 02/19/16 105.0 27.20 28.30
PSX 160219P00110000 P 02/19/16 110.0 30.70 34.60
PSX 160219P00115000 P 02/19/16 115.0 35.70 39.50
PSX 160219P00120000 P 02/19/16 120.0 40.50 44.40
PSX 170120C00032500 C 01/20/17 32.5 44.80 47.30
PSX 170120C00035000 C 01/20/17 35.0 43.00 44.80
PSX 170120C00037500 C 01/20/17 37.5 40.80 43.90
PSX 170120C00040000 C 01/20/17 40.0 38.20 40.10
PSX 170120C00042500 C 01/20/17 42.5 36.20 38.00
PSX 170120C00045000 C 01/20/17 45.0 33.50 35.40
PSX 170120C00047500 C 01/20/17 47.5 31.30 32.40
PSX 170120C00050000 C 01/20/17 50.0 28.40 29.60
PSX 170120C00052500 C 01/20/17 52.5 26.20 27.40
PSX 170120C00055000 C 01/20/17 55.0 23.60 25.40
PSX 170120C00057500 C 01/20/17 57.5 21.50 23.40
PSX 170120C00060000 C 01/20/17 60.0 19.70 21.50
PSX 170120C00062500 C 01/20/17 62.5 17.80 19.60
PSX 170120C00065000 C 01/20/17 65.0 16.00 17.80
PSX 170120C00067500 C 01/20/17 67.5 14.20 16.00
PSX 170120C00070000 C 01/20/17 70.0 12.70 14.30
PSX 170120C00072500 C 01/20/17 72.5 11.30 12.40
PSX 170120C00075000 C 01/20/17 75.0 10.00 11.00
PSX 170120C00077500 C 01/20/17 77.5 8.80 9.80
PSX 170120C00080000 C 01/20/17 80.0 7.50 8.70
PSX 170120C00082500 C 01/20/17 82.5 6.50 7.60
PSX 170120C00085000 C 01/20/17 85.0 5.60 6.70
PSX 170120C00087500 C 01/20/17 87.5 4.80 5.90
PSX 170120C00090000 C 01/20/17 90.0 3.80 5.20
PSX 170120C00092500 C 01/20/17 92.5 3.70 4.60
PSX 170120C00095000 C 01/20/17 95.0 3.10 3.90
PSX 170120C00100000 C 01/20/17 100.0 2.20 3.00
PSX 170120C00105000 C 01/20/17 105.0 1.50 2.15
PSX 170120C00110000 C 01/20/17 110.0 0.95 1.80
PSX 170120C00115000 C 01/20/17 115.0 0.60 1.40
PSX 170120C00120000 C 01/20/17 120.0 0.40 1.10
PSX 170120C00125000 C 01/20/17 125.0 0.20 0.85
PSX 170120P00032500 P 01/20/17 32.5 0.10 0.65
PSX 170120P00035000 P 01/20/17 35.0 0.25 0.80
PSX 170120P00037500 P 01/20/17 37.5 0.30 0.95
PSX 170120P00040000 P 01/20/17 40.0 0.45 1.15
PSX 170120P00042500 P 01/20/17 42.5 0.70 1.35
PSX 170120P00045000 P 01/20/17 45.0 0.80 1.55
PSX 170120P00047500 P 01/20/17 47.5 1.05 1.80
PSX 170120P00050000 P 01/20/17 50.0 1.35 2.05
PSX 170120P00052500 P 01/20/17 52.5 1.75 2.20
PSX 170120P00055000 P 01/20/17 55.0 2.10 2.65
PSX 170120P00057500 P 01/20/17 57.5 2.50 3.20
PSX 170120P00060000 P 01/20/17 60.0 3.00 3.80
PSX 170120P00062500 P 01/20/17 62.5 3.60 4.50
PSX 170120P00065000 P 01/20/17 65.0 4.40 5.20
PSX 170120P00067500 P 01/20/17 67.5 5.20 6.40
PSX 170120P00070000 P 01/20/17 70.0 6.10 7.40
PSX 170120P00072500 P 01/20/17 72.5 7.20 8.40
PSX 170120P00075000 P 01/20/17 75.0 8.30 9.00
PSX 170120P00077500 P 01/20/17 77.5 9.80 10.70
PSX 170120P00080000 P 01/20/17 80.0 11.00 12.10
PSX 170120P00082500 P 01/20/17 82.5 12.50 13.60
PSX 170120P00085000 P 01/20/17 85.0 14.00 15.20
PSX 170120P00087500 P 01/20/17 87.5 15.70 16.90
PSX 170120P00090000 P 01/20/17 90.0 17.40 18.60
PSX 170120P00092500 P 01/20/17 92.5 19.20 20.40
PSX 170120P00095000 P 01/20/17 95.0 21.10 23.20
PSX 170120P00100000 P 01/20/17 100.0 24.50 26.40
PSX 170120P00105000 P 01/20/17 105.0 28.80 30.60
PSX 170120P00110000 P 01/20/17 110.0 33.20 35.10
PSX 170120P00115000 P 01/20/17 115.0 38.30 40.00
PSX 170120P00120000 P 01/20/17 120.0 42.40 44.60
PSX 170120P00125000 P 01/20/17 125.0 47.30 49.30

OPRA data is delayed 15 minutes.