Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-05)Premium Content

Phillips 66 (PSX)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 141107C00055000 C 11/07/14 55.0 22.30 24.10
PSX 141107C00060000 C 11/07/14 60.0 17.70 19.00
PSX 141107C00062500 C 11/07/14 62.5 15.20 16.40
PSX 141107C00063000 C 11/07/14 63.0 14.70 16.10
PSX 141107C00063500 C 11/07/14 63.5 14.20 15.70
PSX 141107C00064000 C 11/07/14 64.0 13.70 15.20
PSX 141107C00064500 C 11/07/14 64.5 13.20 14.60
PSX 141107C00065000 C 11/07/14 65.0 12.70 14.10
PSX 141107C00065500 C 11/07/14 65.5 12.20 13.60
PSX 141107C00066000 C 11/07/14 66.0 11.50 13.10
PSX 141107C00066500 C 11/07/14 66.5 11.00 12.60
PSX 141107C00067000 C 11/07/14 67.0 10.70 12.00
PSX 141107C00067500 C 11/07/14 67.5 10.00 11.40
PSX 141107C00068000 C 11/07/14 68.0 9.70 10.90
PSX 141107C00068500 C 11/07/14 68.5 8.80 10.40
PSX 141107C00069000 C 11/07/14 69.0 8.30 9.90
PSX 141107C00069500 C 11/07/14 69.5 7.80 9.40
PSX 141107C00070000 C 11/07/14 70.0 7.30 8.90
PSX 141107C00070500 C 11/07/14 70.5 7.20 8.40
PSX 141107C00071000 C 11/07/14 71.0 6.70 7.90
PSX 141107C00071500 C 11/07/14 71.5 5.90 7.40
PSX 141107C00072000 C 11/07/14 72.0 5.80 6.90
PSX 141107C00072500 C 11/07/14 72.5 5.30 6.40
PSX 141107C00073000 C 11/07/14 73.0 4.80 6.00
PSX 141107C00073500 C 11/07/14 73.5 4.30 5.50
PSX 141107C00074000 C 11/07/14 74.0 3.80 5.00
PSX 141107C00074500 C 11/07/14 74.5 3.20 4.50
PSX 141107C00075000 C 11/07/14 75.0 2.65 4.10
PSX 141107C00076000 C 11/07/14 76.0 2.20 3.20
PSX 141107C00077000 C 11/07/14 77.0 1.95 2.35
PSX 141107C00078000 C 11/07/14 78.0 1.30 1.50
PSX 141107C00079000 C 11/07/14 79.0 0.80 0.95
PSX 141107C00080000 C 11/07/14 80.0 0.45 0.60
PSX 141107C00081000 C 11/07/14 81.0 0.05 0.40
PSX 141107C00082000 C 11/07/14 82.0 0.10 0.25
PSX 141107C00083000 C 11/07/14 83.0 0.00 0.15
PSX 141107C00084000 C 11/07/14 84.0 0.00 0.15
PSX 141107C00085000 C 11/07/14 85.0 0.00 0.05
PSX 141107C00086000 C 11/07/14 86.0 0.00 0.30
PSX 141107C00087000 C 11/07/14 87.0 0.00 0.25
PSX 141107C00088000 C 11/07/14 88.0 0.00 0.30
PSX 141107C00089000 C 11/07/14 89.0 0.00 0.30
PSX 141107C00090000 C 11/07/14 90.0 0.00 0.30
PSX 141107C00091000 C 11/07/14 91.0 0.00 0.30
PSX 141107C00092000 C 11/07/14 92.0 0.00 0.30
PSX 141107C00093000 C 11/07/14 93.0 0.00 0.30
PSX 141107C00094000 C 11/07/14 94.0 0.00 0.30
PSX 141107C00095000 C 11/07/14 95.0 0.00 0.30
PSX 141107C00096000 C 11/07/14 96.0 0.00 0.30
PSX 141107C00097000 C 11/07/14 97.0 0.00 0.30
PSX 141107C00098000 C 11/07/14 98.0 0.00 0.30
PSX 141107C00099000 C 11/07/14 99.0 0.00 0.30
PSX 141107P00055000 P 11/07/14 55.0 0.00 0.15
PSX 141107P00060000 P 11/07/14 60.0 0.00 0.15
PSX 141107P00062500 P 11/07/14 62.5 0.00 0.20
PSX 141107P00063000 P 11/07/14 63.0 0.00 0.20
PSX 141107P00063500 P 11/07/14 63.5 0.00 0.20
PSX 141107P00064000 P 11/07/14 64.0 0.00 0.20
PSX 141107P00064500 P 11/07/14 64.5 0.00 0.20
PSX 141107P00065000 P 11/07/14 65.0 0.00 0.20
PSX 141107P00065500 P 11/07/14 65.5 0.00 0.20
PSX 141107P00066000 P 11/07/14 66.0 0.00 0.20
PSX 141107P00066500 P 11/07/14 66.5 0.00 0.20
PSX 141107P00067000 P 11/07/14 67.0 0.00 0.20
PSX 141107P00067500 P 11/07/14 67.5 0.00 0.20
PSX 141107P00068000 P 11/07/14 68.0 0.00 0.20
PSX 141107P00068500 P 11/07/14 68.5 0.00 0.20
PSX 141107P00069000 P 11/07/14 69.0 0.00 0.20
PSX 141107P00069500 P 11/07/14 69.5 0.00 0.05
PSX 141107P00070000 P 11/07/14 70.0 0.00 0.20
PSX 141107P00070500 P 11/07/14 70.5 0.00 0.25
PSX 141107P00071000 P 11/07/14 71.0 0.00 0.25
PSX 141107P00071500 P 11/07/14 71.5 0.00 0.30
PSX 141107P00072000 P 11/07/14 72.0 0.00 0.30
PSX 141107P00072500 P 11/07/14 72.5 0.05 0.30
PSX 141107P00073000 P 11/07/14 73.0 0.05 0.30
PSX 141107P00073500 P 11/07/14 73.5 0.05 0.35
PSX 141107P00074000 P 11/07/14 74.0 0.10 0.45
PSX 141107P00074500 P 11/07/14 74.5 0.15 0.45
PSX 141107P00075000 P 11/07/14 75.0 0.20 0.45
PSX 141107P00076000 P 11/07/14 76.0 0.30 0.65
PSX 141107P00077000 P 11/07/14 77.0 0.50 0.70
PSX 141107P00078000 P 11/07/14 78.0 0.80 1.00
PSX 141107P00079000 P 11/07/14 79.0 1.30 1.95
PSX 141107P00080000 P 11/07/14 80.0 1.85 3.60
PSX 141107P00081000 P 11/07/14 81.0 2.50 3.70
PSX 141107P00082000 P 11/07/14 82.0 3.30 5.80
PSX 141107P00083000 P 11/07/14 83.0 3.90 5.20
PSX 141107P00084000 P 11/07/14 84.0 4.90 7.70
PSX 141107P00085000 P 11/07/14 85.0 6.10 7.40
PSX 141107P00086000 P 11/07/14 86.0 6.90 8.10
PSX 141107P00087000 P 11/07/14 87.0 7.80 9.10
PSX 141107P00088000 P 11/07/14 88.0 8.90 10.10
PSX 141107P00089000 P 11/07/14 89.0 10.00 11.10
PSX 141107P00090000 P 11/07/14 90.0 10.90 12.10
PSX 141107P00091000 P 11/07/14 91.0 11.90 13.10
PSX 141107P00092000 P 11/07/14 92.0 12.90 14.10
PSX 141107P00093000 P 11/07/14 93.0 13.50 15.10
PSX 141107P00094000 P 11/07/14 94.0 14.90 16.10
PSX 141107P00095000 P 11/07/14 95.0 15.70 17.10
PSX 141107P00096000 P 11/07/14 96.0 16.50 18.10
PSX 141107P00097000 P 11/07/14 97.0 17.90 19.30
PSX 141107P00098000 P 11/07/14 98.0 18.60 20.30
PSX 141107P00099000 P 11/07/14 99.0 19.80 21.30
PSX 141114C00060000 C 11/14/14 60.0 17.70 19.20
PSX 141114C00062500 C 11/14/14 62.5 15.20 16.40
PSX 141114C00063000 C 11/14/14 63.0 14.70 16.20
PSX 141114C00063500 C 11/14/14 63.5 13.80 15.80
PSX 141114C00064000 C 11/14/14 64.0 13.70 14.90
PSX 141114C00064500 C 11/14/14 64.5 13.20 14.40
PSX 141114C00065000 C 11/14/14 65.0 12.70 13.90
PSX 141114C00065500 C 11/14/14 65.5 12.20 13.50
PSX 141114C00066000 C 11/14/14 66.0 11.70 13.20
PSX 141114C00066500 C 11/14/14 66.5 11.20 12.40
PSX 141114C00067000 C 11/14/14 67.0 10.70 11.90
PSX 141114C00067500 C 11/14/14 67.5 10.20 11.40
PSX 141114C00068000 C 11/14/14 68.0 9.70 11.00
PSX 141114C00068500 C 11/14/14 68.5 8.90 10.40
PSX 141114C00069000 C 11/14/14 69.0 8.70 9.90
PSX 141114C00069500 C 11/14/14 69.5 8.20 9.40
PSX 141114C00070000 C 11/14/14 70.0 7.40 8.90
PSX 141114C00070500 C 11/14/14 70.5 6.90 8.40
PSX 141114C00071000 C 11/14/14 71.0 6.80 7.90
PSX 141114C00071500 C 11/14/14 71.5 6.10 7.50
PSX 141114C00072000 C 11/14/14 72.0 5.80 7.00
PSX 141114C00072500 C 11/14/14 72.5 5.30 6.50
PSX 141114C00073000 C 11/14/14 73.0 4.00 6.00
PSX 141114C00073500 C 11/14/14 73.5 3.60 5.60
PSX 141114C00074000 C 11/14/14 74.0 3.20 5.10
PSX 141114C00074500 C 11/14/14 74.5 3.00 4.60
PSX 141114C00075000 C 11/14/14 75.0 3.10 4.20
PSX 141114C00076000 C 11/14/14 76.0 2.95 3.40
PSX 141114C00077000 C 11/14/14 77.0 2.25 2.60
PSX 141114C00078000 C 11/14/14 78.0 1.65 1.95
PSX 141114C00079000 C 11/14/14 79.0 1.15 1.40
PSX 141114C00080000 C 11/14/14 80.0 0.65 1.00
PSX 141114C00081000 C 11/14/14 81.0 0.40 0.70
PSX 141114C00082000 C 11/14/14 82.0 0.20 0.45
PSX 141114C00083000 C 11/14/14 83.0 0.15 0.25
PSX 141114C00084000 C 11/14/14 84.0 0.00 0.20
PSX 141114C00085000 C 11/14/14 85.0 0.00 0.15
PSX 141114C00086000 C 11/14/14 86.0 0.00 0.15
PSX 141114C00087000 C 11/14/14 87.0 0.00 0.15
PSX 141114C00088000 C 11/14/14 88.0 0.00 0.15
PSX 141114C00089000 C 11/14/14 89.0 0.00 0.25
PSX 141114C00090000 C 11/14/14 90.0 0.00 0.25
PSX 141114C00091000 C 11/14/14 91.0 0.00 0.25
PSX 141114C00092000 C 11/14/14 92.0 0.00 0.25
PSX 141114C00093000 C 11/14/14 93.0 0.00 0.25
PSX 141114C00094000 C 11/14/14 94.0 0.00 0.30
PSX 141114C00095000 C 11/14/14 95.0 0.00 0.30
PSX 141114C00096000 C 11/14/14 96.0 0.00 0.30
PSX 141114C00097000 C 11/14/14 97.0 0.00 0.30
PSX 141114C00098000 C 11/14/14 98.0 0.00 0.30
PSX 141114P00060000 P 11/14/14 60.0 0.00 0.15
PSX 141114P00062500 P 11/14/14 62.5 0.00 0.20
PSX 141114P00063000 P 11/14/14 63.0 0.00 0.20
PSX 141114P00063500 P 11/14/14 63.5 0.00 0.20
PSX 141114P00064000 P 11/14/14 64.0 0.00 0.20
PSX 141114P00064500 P 11/14/14 64.5 0.00 0.20
PSX 141114P00065000 P 11/14/14 65.0 0.00 0.25
PSX 141114P00065500 P 11/14/14 65.5 0.00 0.25
PSX 141114P00066000 P 11/14/14 66.0 0.00 0.25
PSX 141114P00066500 P 11/14/14 66.5 0.00 0.25
PSX 141114P00067000 P 11/14/14 67.0 0.00 0.25
PSX 141114P00067500 P 11/14/14 67.5 0.05 0.25
PSX 141114P00068000 P 11/14/14 68.0 0.00 0.25
PSX 141114P00068500 P 11/14/14 68.5 0.00 0.30
PSX 141114P00069000 P 11/14/14 69.0 0.05 0.30
PSX 141114P00069500 P 11/14/14 69.5 0.05 0.35
PSX 141114P00070000 P 11/14/14 70.0 0.05 0.35
PSX 141114P00070500 P 11/14/14 70.5 0.10 0.40
PSX 141114P00071000 P 11/14/14 71.0 0.10 0.45
PSX 141114P00071500 P 11/14/14 71.5 0.15 0.50
PSX 141114P00072000 P 11/14/14 72.0 0.20 0.50
PSX 141114P00072500 P 11/14/14 72.5 0.25 0.60
PSX 141114P00073000 P 11/14/14 73.0 0.25 0.65
PSX 141114P00073500 P 11/14/14 73.5 0.30 0.75
PSX 141114P00074000 P 11/14/14 74.0 0.35 0.75
PSX 141114P00074500 P 11/14/14 74.5 0.45 0.80
PSX 141114P00075000 P 11/14/14 75.0 0.50 0.80
PSX 141114P00076000 P 11/14/14 76.0 0.75 1.00
PSX 141114P00077000 P 11/14/14 77.0 1.05 1.30
PSX 141114P00078000 P 11/14/14 78.0 1.50 2.35
PSX 141114P00079000 P 11/14/14 79.0 1.95 2.55
PSX 141114P00080000 P 11/14/14 80.0 2.55 3.20
PSX 141114P00081000 P 11/14/14 81.0 3.20 4.20
PSX 141114P00082000 P 11/14/14 82.0 3.90 5.10
PSX 141114P00083000 P 11/14/14 83.0 4.90 6.00
PSX 141114P00084000 P 11/14/14 84.0 5.80 6.90
PSX 141114P00085000 P 11/14/14 85.0 6.30 7.90
PSX 141114P00086000 P 11/14/14 86.0 7.70 8.90
PSX 141114P00087000 P 11/14/14 87.0 8.70 9.80
PSX 141114P00088000 P 11/14/14 88.0 9.40 10.80
PSX 141114P00089000 P 11/14/14 89.0 10.30 11.80
PSX 141114P00090000 P 11/14/14 90.0 11.60 12.80
PSX 141114P00091000 P 11/14/14 91.0 12.60 15.20
PSX 141114P00092000 P 11/14/14 92.0 13.10 14.80
PSX 141114P00093000 P 11/14/14 93.0 14.20 16.30
PSX 141114P00094000 P 11/14/14 94.0 15.30 16.80
PSX 141114P00095000 P 11/14/14 95.0 16.30 18.30
PSX 141114P00096000 P 11/14/14 96.0 17.20 18.80
PSX 141114P00097000 P 11/14/14 97.0 18.30 19.80
PSX 141114P00098000 P 11/14/14 98.0 19.40 20.80
PSX 141122C00042500 C 11/22/14 42.5 35.20 36.60
PSX 141122C00045000 C 11/22/14 45.0 31.60 34.20
PSX 141122C00047500 C 11/22/14 47.5 29.30 32.20
PSX 141122C00050000 C 11/22/14 50.0 27.30 29.70
PSX 141122C00055000 C 11/22/14 55.0 22.90 24.30
PSX 141122C00057500 C 11/22/14 57.5 20.20 21.40
PSX 141122C00060000 C 11/22/14 60.0 17.70 18.90
PSX 141122C00060500 C 11/22/14 60.5 16.80 18.40
PSX 141122C00061000 C 11/22/14 61.0 16.70 17.90
PSX 141122C00061500 C 11/22/14 61.5 16.20 17.40
PSX 141122C00062000 C 11/22/14 62.0 15.70 16.90
PSX 141122C00062500 C 11/22/14 62.5 15.20 16.50
PSX 141122C00063000 C 11/22/14 63.0 14.70 16.20
PSX 141122C00063500 C 11/22/14 63.5 14.20 15.60
PSX 141122C00064000 C 11/22/14 64.0 13.70 15.10
PSX 141122C00064500 C 11/22/14 64.5 13.20 14.60
PSX 141122C00065000 C 11/22/14 65.0 12.70 13.90
PSX 141122C00065500 C 11/22/14 65.5 12.20 13.60
PSX 141122C00066000 C 11/22/14 66.0 11.70 13.00
PSX 141122C00066500 C 11/22/14 66.5 11.20 12.40
PSX 141122C00067000 C 11/22/14 67.0 10.70 11.90
PSX 141122C00067500 C 11/22/14 67.5 9.90 11.50
PSX 141122C00068000 C 11/22/14 68.0 9.70 11.20
PSX 141122C00068500 C 11/22/14 68.5 9.00 10.60
PSX 141122C00069000 C 11/22/14 69.0 8.80 9.90
PSX 141122C00069500 C 11/22/14 69.5 8.30 9.40
PSX 141122C00070000 C 11/22/14 70.0 7.80 8.90
PSX 141122C00070500 C 11/22/14 70.5 7.30 8.50
PSX 141122C00071000 C 11/22/14 71.0 6.80 8.00
PSX 141122C00071500 C 11/22/14 71.5 6.40 7.50
PSX 141122C00072000 C 11/22/14 72.0 5.70 7.00
PSX 141122C00072500 C 11/22/14 72.5 5.40 6.60
PSX 141122C00073000 C 11/22/14 73.0 5.00 6.10
PSX 141122C00073500 C 11/22/14 73.5 4.50 5.70
PSX 141122C00074000 C 11/22/14 74.0 4.10 5.20
PSX 141122C00074500 C 11/22/14 74.5 3.70 4.80
PSX 141122C00075000 C 11/22/14 75.0 3.90 4.30
PSX 141122C00076000 C 11/22/14 76.0 3.20 3.50
PSX 141122C00077500 C 11/22/14 77.5 2.25 2.55
PSX 141122C00079000 C 11/22/14 79.0 1.50 1.75
PSX 141122C00080000 C 11/22/14 80.0 1.10 1.35
PSX 141122C00081000 C 11/22/14 81.0 0.80 1.00
PSX 141122C00082500 C 11/22/14 82.5 0.50 0.65
PSX 141122C00084000 C 11/22/14 84.0 0.15 0.35
PSX 141122C00085000 C 11/22/14 85.0 0.15 0.30
PSX 141122C00086000 C 11/22/14 86.0 0.05 0.20
PSX 141122C00087500 C 11/22/14 87.5 0.05 0.15
PSX 141122C00089000 C 11/22/14 89.0 0.00 0.15
PSX 141122C00090000 C 11/22/14 90.0 0.00 0.10
PSX 141122C00091000 C 11/22/14 91.0 0.00 0.10
PSX 141122C00092500 C 11/22/14 92.5 0.00 0.10
PSX 141122C00094000 C 11/22/14 94.0 0.00 0.10
PSX 141122C00095000 C 11/22/14 95.0 0.00 0.10
PSX 141122C00096000 C 11/22/14 96.0 0.00 0.10
PSX 141122C00099000 C 11/22/14 99.0 0.00 0.10
PSX 141122C00100000 C 11/22/14 100.0 0.00 0.10
PSX 141122C00105000 C 11/22/14 105.0 0.00 0.05
PSX 141122P00042500 P 11/22/14 42.5 0.00 0.05
PSX 141122P00045000 P 11/22/14 45.0 0.00 0.05
PSX 141122P00047500 P 11/22/14 47.5 0.00 0.05
PSX 141122P00050000 P 11/22/14 50.0 0.00 0.10
PSX 141122P00055000 P 11/22/14 55.0 0.00 0.10
PSX 141122P00057500 P 11/22/14 57.5 0.00 0.15
PSX 141122P00060000 P 11/22/14 60.0 0.00 0.10
PSX 141122P00060500 P 11/22/14 60.5 0.00 0.20
PSX 141122P00061000 P 11/22/14 61.0 0.00 0.20
PSX 141122P00061500 P 11/22/14 61.5 0.00 0.20
PSX 141122P00062000 P 11/22/14 62.0 0.00 0.20
PSX 141122P00062500 P 11/22/14 62.5 0.00 0.20
PSX 141122P00063000 P 11/22/14 63.0 0.00 0.25
PSX 141122P00063500 P 11/22/14 63.5 0.00 0.25
PSX 141122P00064000 P 11/22/14 64.0 0.00 0.25
PSX 141122P00064500 P 11/22/14 64.5 0.00 0.25
PSX 141122P00065000 P 11/22/14 65.0 0.05 0.20
PSX 141122P00065500 P 11/22/14 65.5 0.05 0.25
PSX 141122P00066000 P 11/22/14 66.0 0.05 0.25
PSX 141122P00066500 P 11/22/14 66.5 0.05 0.25
PSX 141122P00067000 P 11/22/14 67.0 0.10 0.25
PSX 141122P00067500 P 11/22/14 67.5 0.10 0.25
PSX 141122P00068000 P 11/22/14 68.0 0.15 0.30
PSX 141122P00068500 P 11/22/14 68.5 0.15 0.35
PSX 141122P00069000 P 11/22/14 69.0 0.15 0.35
PSX 141122P00069500 P 11/22/14 69.5 0.20 0.40
PSX 141122P00070000 P 11/22/14 70.0 0.20 0.35
PSX 141122P00070500 P 11/22/14 70.5 0.20 0.45
PSX 141122P00071000 P 11/22/14 71.0 0.25 0.40
PSX 141122P00071500 P 11/22/14 71.5 0.30 0.50
PSX 141122P00072000 P 11/22/14 72.0 0.35 0.55
PSX 141122P00072500 P 11/22/14 72.5 0.40 0.60
PSX 141122P00073000 P 11/22/14 73.0 0.45 0.65
PSX 141122P00073500 P 11/22/14 73.5 0.50 0.70
PSX 141122P00074000 P 11/22/14 74.0 0.60 0.80
PSX 141122P00074500 P 11/22/14 74.5 0.70 0.90
PSX 141122P00075000 P 11/22/14 75.0 0.80 1.00
PSX 141122P00076000 P 11/22/14 76.0 1.05 1.30
PSX 141122P00077500 P 11/22/14 77.5 1.65 1.85
PSX 141122P00079000 P 11/22/14 79.0 2.35 2.60
PSX 141122P00080000 P 11/22/14 80.0 3.00 3.30
PSX 141122P00081000 P 11/22/14 81.0 3.60 4.00
PSX 141122P00082500 P 11/22/14 82.5 4.70 5.40
PSX 141122P00084000 P 11/22/14 84.0 5.90 6.90
PSX 141122P00085000 P 11/22/14 85.0 6.90 7.90
PSX 141122P00086000 P 11/22/14 86.0 7.80 9.80
PSX 141122P00087500 P 11/22/14 87.5 9.10 11.40
PSX 141122P00089000 P 11/22/14 89.0 10.30 11.90
PSX 141122P00090000 P 11/22/14 90.0 11.40 12.90
PSX 141122P00091000 P 11/22/14 91.0 12.50 13.80
PSX 141122P00092500 P 11/22/14 92.5 14.10 15.40
PSX 141122P00094000 P 11/22/14 94.0 15.60 16.80
PSX 141122P00095000 P 11/22/14 95.0 16.60 17.80
PSX 141122P00096000 P 11/22/14 96.0 17.40 19.00
PSX 141122P00099000 P 11/22/14 99.0 20.60 22.70
PSX 141122P00100000 P 11/22/14 100.0 21.30 23.30
PSX 141122P00105000 P 11/22/14 105.0 26.40 27.80
PSX 141128C00055000 C 11/28/14 55.0 22.70 24.10
PSX 141128C00060000 C 11/28/14 60.0 17.70 19.30
PSX 141128C00062500 C 11/28/14 62.5 15.20 16.40
PSX 141128C00063000 C 11/28/14 63.0 14.70 15.90
PSX 141128C00063500 C 11/28/14 63.5 14.20 15.40
PSX 141128C00064000 C 11/28/14 64.0 13.70 15.20
PSX 141128C00064500 C 11/28/14 64.5 13.20 14.40
PSX 141128C00065000 C 11/28/14 65.0 12.70 13.90
PSX 141128C00065500 C 11/28/14 65.5 12.20 13.40
PSX 141128C00066000 C 11/28/14 66.0 11.70 12.90
PSX 141128C00066500 C 11/28/14 66.5 11.20 12.40
PSX 141128C00067000 C 11/28/14 67.0 10.70 11.90
PSX 141128C00067500 C 11/28/14 67.5 9.90 11.50
PSX 141128C00068000 C 11/28/14 68.0 9.80 10.90
PSX 141128C00068500 C 11/28/14 68.5 9.10 10.50
PSX 141128C00069000 C 11/28/14 69.0 8.80 10.00
PSX 141128C00069500 C 11/28/14 69.5 7.20 9.50
PSX 141128C00070000 C 11/28/14 70.0 7.80 9.00
PSX 141128C00070500 C 11/28/14 70.5 7.40 8.50
PSX 141128C00071000 C 11/28/14 71.0 6.90 8.00
PSX 141128C00071500 C 11/28/14 71.5 5.50 7.60
PSX 141128C00072000 C 11/28/14 72.0 6.00 7.10
PSX 141128C00072500 C 11/28/14 72.5 4.60 6.60
PSX 141128C00073000 C 11/28/14 73.0 4.80 6.20
PSX 141128C00073500 C 11/28/14 73.5 4.70 5.80
PSX 141128C00074000 C 11/28/14 74.0 4.20 5.30
PSX 141128C00074500 C 11/28/14 74.5 4.40 4.90
PSX 141128C00075000 C 11/28/14 75.0 4.00 4.40
PSX 141128C00076000 C 11/28/14 76.0 3.40 3.70
PSX 141128C00077000 C 11/28/14 77.0 2.75 3.00
PSX 141128C00078000 C 11/28/14 78.0 2.20 2.45
PSX 141128C00079000 C 11/28/14 79.0 1.70 1.90
PSX 141128C00080000 C 11/28/14 80.0 1.30 1.50
PSX 141128C00081000 C 11/28/14 81.0 0.95 1.15
PSX 141128C00082000 C 11/28/14 82.0 0.70 0.85
PSX 141128C00083000 C 11/28/14 83.0 0.40 0.65
PSX 141128C00084000 C 11/28/14 84.0 0.25 0.50
PSX 141128C00085000 C 11/28/14 85.0 0.15 0.35
PSX 141128C00086000 C 11/28/14 86.0 0.10 0.30
PSX 141128C00087000 C 11/28/14 87.0 0.05 0.25
PSX 141128C00088000 C 11/28/14 88.0 0.00 0.25
PSX 141128C00089000 C 11/28/14 89.0 0.00 0.20
PSX 141128C00090000 C 11/28/14 90.0 0.00 0.20
PSX 141128C00091000 C 11/28/14 91.0 0.00 0.20
PSX 141128C00092000 C 11/28/14 92.0 0.00 0.20
PSX 141128C00093000 C 11/28/14 93.0 0.00 0.20
PSX 141128C00094000 C 11/28/14 94.0 0.00 0.15
PSX 141128C00095000 C 11/28/14 95.0 0.00 0.15
PSX 141128P00055000 P 11/28/14 55.0 0.00 0.20
PSX 141128P00060000 P 11/28/14 60.0 0.00 0.25
PSX 141128P00062500 P 11/28/14 62.5 0.00 0.25
PSX 141128P00063000 P 11/28/14 63.0 0.00 0.25
PSX 141128P00063500 P 11/28/14 63.5 0.05 0.25
PSX 141128P00064000 P 11/28/14 64.0 0.05 0.25
PSX 141128P00064500 P 11/28/14 64.5 0.05 0.25
PSX 141128P00065000 P 11/28/14 65.0 0.05 0.30
PSX 141128P00065500 P 11/28/14 65.5 0.05 0.30
PSX 141128P00066000 P 11/28/14 66.0 0.10 0.30
PSX 141128P00066500 P 11/28/14 66.5 0.10 0.35
PSX 141128P00067000 P 11/28/14 67.0 0.15 0.35
PSX 141128P00067500 P 11/28/14 67.5 0.15 0.35
PSX 141128P00068000 P 11/28/14 68.0 0.15 0.40
PSX 141128P00068500 P 11/28/14 68.5 0.20 0.40
PSX 141128P00069000 P 11/28/14 69.0 0.25 0.45
PSX 141128P00069500 P 11/28/14 69.5 0.25 0.40
PSX 141128P00070000 P 11/28/14 70.0 0.30 0.50
PSX 141128P00070500 P 11/28/14 70.5 0.30 0.55
PSX 141128P00071000 P 11/28/14 71.0 0.35 0.60
PSX 141128P00071500 P 11/28/14 71.5 0.40 0.65
PSX 141128P00072000 P 11/28/14 72.0 0.45 0.65
PSX 141128P00072500 P 11/28/14 72.5 0.50 0.75
PSX 141128P00073000 P 11/28/14 73.0 0.60 0.85
PSX 141128P00073500 P 11/28/14 73.5 0.70 0.85
PSX 141128P00074000 P 11/28/14 74.0 0.80 0.95
PSX 141128P00074500 P 11/28/14 74.5 0.90 1.05
PSX 141128P00075000 P 11/28/14 75.0 1.00 1.15
PSX 141128P00076000 P 11/28/14 76.0 1.35 1.50
PSX 141128P00077000 P 11/28/14 77.0 1.65 1.85
PSX 141128P00078000 P 11/28/14 78.0 2.15 2.30
PSX 141128P00079000 P 11/28/14 79.0 2.65 2.85
PSX 141128P00080000 P 11/28/14 80.0 3.00 3.50
PSX 141128P00081000 P 11/28/14 81.0 3.90 4.20
PSX 141128P00082000 P 11/28/14 82.0 4.40 6.90
PSX 141128P00083000 P 11/28/14 83.0 5.20 6.30
PSX 141128P00084000 P 11/28/14 84.0 5.90 7.20
PSX 141128P00085000 P 11/28/14 85.0 6.90 9.20
PSX 141128P00086000 P 11/28/14 86.0 7.80 9.00
PSX 141128P00087000 P 11/28/14 87.0 8.70 9.90
PSX 141128P00088000 P 11/28/14 88.0 9.40 10.90
PSX 141128P00089000 P 11/28/14 89.0 10.70 11.90
PSX 141128P00090000 P 11/28/14 90.0 11.40 14.20
PSX 141128P00091000 P 11/28/14 91.0 12.40 13.80
PSX 141128P00092000 P 11/28/14 92.0 13.40 14.80
PSX 141128P00093000 P 11/28/14 93.0 14.30 15.80
PSX 141128P00094000 P 11/28/14 94.0 15.30 16.80
PSX 141128P00095000 P 11/28/14 95.0 16.40 18.30
PSX 141205C00067500 C 12/05/14 67.5 10.30 11.60
PSX 141205C00068000 C 12/05/14 68.0 9.80 11.00
PSX 141205C00068500 C 12/05/14 68.5 8.90 10.60
PSX 141205C00069000 C 12/05/14 69.0 8.80 10.00
PSX 141205C00069500 C 12/05/14 69.5 8.30 9.50
PSX 141205C00070000 C 12/05/14 70.0 7.90 9.00
PSX 141205C00070500 C 12/05/14 70.5 7.40 8.60
PSX 141205C00071000 C 12/05/14 71.0 6.60 8.10
PSX 141205C00071500 C 12/05/14 71.5 6.20 7.60
PSX 141205C00072000 C 12/05/14 72.0 5.20 7.20
PSX 141205C00072500 C 12/05/14 72.5 4.80 6.70
PSX 141205C00073000 C 12/05/14 73.0 5.20 6.30
PSX 141205C00073500 C 12/05/14 73.5 5.10 5.90
PSX 141205C00074000 C 12/05/14 74.0 5.00 5.50
PSX 141205C00074500 C 12/05/14 74.5 4.60 5.00
PSX 141205C00075000 C 12/05/14 75.0 4.20 4.70
PSX 141205C00076000 C 12/05/14 76.0 3.50 4.00
PSX 141205C00077000 C 12/05/14 77.0 2.90 3.30
PSX 141205C00078000 C 12/05/14 78.0 2.35 2.70
PSX 141205C00079000 C 12/05/14 79.0 1.90 2.20
PSX 141205C00080000 C 12/05/14 80.0 1.40 1.75
PSX 141205C00081000 C 12/05/14 81.0 1.10 1.40
PSX 141205C00082000 C 12/05/14 82.0 0.75 1.05
PSX 141205C00083000 C 12/05/14 83.0 0.65 0.85
PSX 141205C00084000 C 12/05/14 84.0 0.40 0.65
PSX 141205C00085000 C 12/05/14 85.0 0.25 0.50
PSX 141205C00086000 C 12/05/14 86.0 0.20 0.35
PSX 141205C00087000 C 12/05/14 87.0 0.10 0.30
PSX 141205C00088000 C 12/05/14 88.0 0.05 0.25
PSX 141205C00089000 C 12/05/14 89.0 0.05 0.25
PSX 141205C00090000 C 12/05/14 90.0 0.00 0.20
PSX 141205C00091000 C 12/05/14 91.0 0.00 0.20
PSX 141205C00092000 C 12/05/14 92.0 0.00 0.20
PSX 141205C00093000 C 12/05/14 93.0 0.00 0.20
PSX 141205C00094000 C 12/05/14 94.0 0.00 0.20
PSX 141205P00067500 P 12/05/14 67.5 0.25 0.45
PSX 141205P00068000 P 12/05/14 68.0 0.25 0.50
PSX 141205P00068500 P 12/05/14 68.5 0.30 0.50
PSX 141205P00069000 P 12/05/14 69.0 0.30 0.55
PSX 141205P00069500 P 12/05/14 69.5 0.35 0.60
PSX 141205P00070000 P 12/05/14 70.0 0.40 0.65
PSX 141205P00070500 P 12/05/14 70.5 0.45 0.65
PSX 141205P00071000 P 12/05/14 71.0 0.50 0.75
PSX 141205P00071500 P 12/05/14 71.5 0.55 0.80
PSX 141205P00072000 P 12/05/14 72.0 0.60 0.85
PSX 141205P00072500 P 12/05/14 72.5 0.70 0.95
PSX 141205P00073000 P 12/05/14 73.0 0.75 1.05
PSX 141205P00073500 P 12/05/14 73.5 0.85 1.10
PSX 141205P00074000 P 12/05/14 74.0 0.95 1.25
PSX 141205P00074500 P 12/05/14 74.5 1.05 1.35
PSX 141205P00075000 P 12/05/14 75.0 1.20 1.50
PSX 141205P00076000 P 12/05/14 76.0 1.50 1.80
PSX 141205P00077000 P 12/05/14 77.0 1.85 2.20
PSX 141205P00078000 P 12/05/14 78.0 2.25 2.65
PSX 141205P00079000 P 12/05/14 79.0 2.90 3.10
PSX 141205P00080000 P 12/05/14 80.0 3.30 3.70
PSX 141205P00081000 P 12/05/14 81.0 4.00 4.40
PSX 141205P00082000 P 12/05/14 82.0 4.60 6.10
PSX 141205P00083000 P 12/05/14 83.0 5.40 6.40
PSX 141205P00084000 P 12/05/14 84.0 6.20 7.60
PSX 141205P00085000 P 12/05/14 85.0 7.10 8.50
PSX 141205P00086000 P 12/05/14 86.0 8.00 9.10
PSX 141205P00087000 P 12/05/14 87.0 8.90 10.00
PSX 141205P00088000 P 12/05/14 88.0 9.80 10.90
PSX 141205P00089000 P 12/05/14 89.0 10.40 11.90
PSX 141205P00090000 P 12/05/14 90.0 11.80 12.90
PSX 141205P00091000 P 12/05/14 91.0 12.70 13.90
PSX 141205P00092000 P 12/05/14 92.0 13.70 14.80
PSX 141205P00093000 P 12/05/14 93.0 14.60 16.70
PSX 141205P00094000 P 12/05/14 94.0 15.70 16.80
PSX 141212C00065000 C 12/12/14 65.0 12.70 14.00
PSX 141212C00066000 C 12/12/14 66.0 11.80 12.90
PSX 141212C00067000 C 12/12/14 67.0 10.80 13.50
PSX 141212C00067500 C 12/12/14 67.5 10.30 11.90
PSX 141212C00068000 C 12/12/14 68.0 9.80 11.30
PSX 141212C00068500 C 12/12/14 68.5 9.50 10.50
PSX 141212C00069000 C 12/12/14 69.0 8.90 10.00
PSX 141212C00069500 C 12/12/14 69.5 8.40 9.60
PSX 141212C00070000 C 12/12/14 70.0 7.00 9.20
PSX 141212C00070500 C 12/12/14 70.5 7.50 8.60
PSX 141212C00071000 C 12/12/14 71.0 6.10 8.20
PSX 141212C00071500 C 12/12/14 71.5 5.70 7.70
PSX 141212C00072000 C 12/12/14 72.0 6.00 7.30
PSX 141212C00072500 C 12/12/14 72.5 5.60 6.80
PSX 141212C00073000 C 12/12/14 73.0 5.60 6.50
PSX 141212C00073500 C 12/12/14 73.5 5.50 6.00
PSX 141212C00074000 C 12/12/14 74.0 5.10 5.60
PSX 141212C00074500 C 12/12/14 74.5 4.80 5.20
PSX 141212C00075000 C 12/12/14 75.0 4.40 4.90
PSX 141212C00076000 C 12/12/14 76.0 3.70 4.10
PSX 141212C00077000 C 12/12/14 77.0 3.10 3.50
PSX 141212C00078000 C 12/12/14 78.0 2.55 2.90
PSX 141212C00079000 C 12/12/14 79.0 2.05 2.45
PSX 141212C00080000 C 12/12/14 80.0 1.65 2.00
PSX 141212C00081000 C 12/12/14 81.0 1.30 1.55
PSX 141212C00082000 C 12/12/14 82.0 0.95 1.25
PSX 141212C00083000 C 12/12/14 83.0 0.75 0.95
PSX 141212C00084000 C 12/12/14 84.0 0.50 0.75
PSX 141212C00085000 C 12/12/14 85.0 0.35 0.60
PSX 141212C00086000 C 12/12/14 86.0 0.25 0.50
PSX 141212C00087000 C 12/12/14 87.0 0.20 0.40
PSX 141212C00088000 C 12/12/14 88.0 0.10 0.30
PSX 141212C00089000 C 12/12/14 89.0 0.10 0.30
PSX 141212C00090000 C 12/12/14 90.0 0.05 0.25
PSX 141212C00091000 C 12/12/14 91.0 0.05 0.25
PSX 141212P00065000 P 12/12/14 65.0 0.15 0.35
PSX 141212P00066000 P 12/12/14 66.0 0.20 0.45
PSX 141212P00067000 P 12/12/14 67.0 0.25 0.50
PSX 141212P00067500 P 12/12/14 67.5 0.30 0.55
PSX 141212P00068000 P 12/12/14 68.0 0.35 0.55
PSX 141212P00068500 P 12/12/14 68.5 0.35 0.65
PSX 141212P00069000 P 12/12/14 69.0 0.40 0.65
PSX 141212P00069500 P 12/12/14 69.5 0.45 0.70
PSX 141212P00070000 P 12/12/14 70.0 0.50 0.70
PSX 141212P00070500 P 12/12/14 70.5 0.55 0.80
PSX 141212P00071000 P 12/12/14 71.0 0.60 0.90
PSX 141212P00071500 P 12/12/14 71.5 0.70 0.95
PSX 141212P00072000 P 12/12/14 72.0 0.75 1.05
PSX 141212P00072500 P 12/12/14 72.5 0.85 1.05
PSX 141212P00073000 P 12/12/14 73.0 0.90 1.25
PSX 141212P00073500 P 12/12/14 73.5 1.00 1.35
PSX 141212P00074000 P 12/12/14 74.0 1.10 1.45
PSX 141212P00074500 P 12/12/14 74.5 1.25 1.60
PSX 141212P00075000 P 12/12/14 75.0 1.40 1.75
PSX 141212P00076000 P 12/12/14 76.0 1.70 2.05
PSX 141212P00077000 P 12/12/14 77.0 2.05 2.45
PSX 141212P00078000 P 12/12/14 78.0 2.50 2.90
PSX 141212P00079000 P 12/12/14 79.0 3.00 3.40
PSX 141212P00080000 P 12/12/14 80.0 3.50 4.00
PSX 141212P00081000 P 12/12/14 81.0 4.20 4.60
PSX 141212P00082000 P 12/12/14 82.0 4.80 5.30
PSX 141212P00083000 P 12/12/14 83.0 5.50 7.50
PSX 141212P00084000 P 12/12/14 84.0 6.30 7.80
PSX 141212P00085000 P 12/12/14 85.0 7.10 9.30
PSX 141212P00086000 P 12/12/14 86.0 8.00 9.50
PSX 141212P00087000 P 12/12/14 87.0 8.90 10.00
PSX 141212P00088000 P 12/12/14 88.0 9.60 11.00
PSX 141212P00089000 P 12/12/14 89.0 10.80 11.90
PSX 141212P00090000 P 12/12/14 90.0 11.40 12.90
PSX 141212P00091000 P 12/12/14 91.0 12.50 13.90
PSX 141220C00045000 C 12/20/14 45.0 32.30 34.00
PSX 141220C00047500 C 12/20/14 47.5 29.80 31.70
PSX 141220C00050000 C 12/20/14 50.0 27.30 29.20
PSX 141220C00055000 C 12/20/14 55.0 22.70 24.30
PSX 141220C00060000 C 12/20/14 60.0 17.70 19.20
PSX 141220C00062500 C 12/20/14 62.5 15.20 16.50
PSX 141220C00065000 C 12/20/14 65.0 12.80 14.30
PSX 141220C00067500 C 12/20/14 67.5 10.30 11.60
PSX 141220C00070000 C 12/20/14 70.0 7.10 9.20
PSX 141220C00072500 C 12/20/14 72.5 6.20 7.00
PSX 141220C00075000 C 12/20/14 75.0 4.60 5.00
PSX 141220C00077500 C 12/20/14 77.5 3.00 3.40
PSX 141220C00080000 C 12/20/14 80.0 1.85 2.15
PSX 141220C00082500 C 12/20/14 82.5 1.10 1.25
PSX 141220C00085000 C 12/20/14 85.0 0.60 0.80
PSX 141220C00090000 C 12/20/14 90.0 0.10 0.30
PSX 141220C00095000 C 12/20/14 95.0 0.00 0.15
PSX 141220C00100000 C 12/20/14 100.0 0.00 0.10
PSX 141220P00045000 P 12/20/14 45.0 0.00 0.10
PSX 141220P00047500 P 12/20/14 47.5 0.00 0.10
PSX 141220P00050000 P 12/20/14 50.0 0.00 0.15
PSX 141220P00055000 P 12/20/14 55.0 0.00 0.25
PSX 141220P00060000 P 12/20/14 60.0 0.05 0.30
PSX 141220P00062500 P 12/20/14 62.5 0.10 0.35
PSX 141220P00065000 P 12/20/14 65.0 0.25 0.40
PSX 141220P00067500 P 12/20/14 67.5 0.35 0.55
PSX 141220P00070000 P 12/20/14 70.0 0.60 0.85
PSX 141220P00072500 P 12/20/14 72.5 1.00 1.20
PSX 141220P00075000 P 12/20/14 75.0 1.60 1.90
PSX 141220P00077500 P 12/20/14 77.5 2.50 2.80
PSX 141220P00080000 P 12/20/14 80.0 3.70 4.20
PSX 141220P00082500 P 12/20/14 82.5 5.40 5.90
PSX 141220P00085000 P 12/20/14 85.0 7.30 8.30
PSX 141220P00090000 P 12/20/14 90.0 11.70 13.30
PSX 141220P00095000 P 12/20/14 95.0 16.60 17.80
PSX 141220P00100000 P 12/20/14 100.0 21.50 22.80
PSX 150117C00025000 C 01/17/15 25.0 51.20 54.40
PSX 150117C00030000 C 01/17/15 30.0 46.40 50.30
PSX 150117C00033000 C 01/17/15 33.0 43.30 46.20
PSX 150117C00035000 C 01/17/15 35.0 41.40 44.40
PSX 150117C00038000 C 01/17/15 38.0 38.40 41.40
PSX 150117C00040000 C 01/17/15 40.0 37.20 39.30
PSX 150117C00042000 C 01/17/15 42.0 35.20 36.90
PSX 150117C00045000 C 01/17/15 45.0 32.20 33.90
PSX 150117C00047000 C 01/17/15 47.0 30.20 31.90
PSX 150117C00050000 C 01/17/15 50.0 27.10 29.50
PSX 150117C00052500 C 01/17/15 52.5 24.70 26.40
PSX 150117C00055000 C 01/17/15 55.0 22.70 24.30
PSX 150117C00057500 C 01/17/15 57.5 20.20 21.40
PSX 150117C00060000 C 01/17/15 60.0 17.70 19.00
PSX 150117C00062500 C 01/17/15 62.5 15.30 16.50
PSX 150117C00065000 C 01/17/15 65.0 12.90 14.40
PSX 150117C00067500 C 01/17/15 67.5 9.30 11.90
PSX 150117C00070000 C 01/17/15 70.0 8.20 9.40
PSX 150117C00072500 C 01/17/15 72.5 7.00 7.60
PSX 150117C00075000 C 01/17/15 75.0 5.20 5.80
PSX 150117C00077500 C 01/17/15 77.5 3.70 4.20
PSX 150117C00080000 C 01/17/15 80.0 2.55 2.90
PSX 150117C00082500 C 01/17/15 82.5 1.55 1.90
PSX 150117C00085000 C 01/17/15 85.0 1.05 1.30
PSX 150117C00087500 C 01/17/15 87.5 0.50 0.80
PSX 150117C00090000 C 01/17/15 90.0 0.30 0.55
PSX 150117C00092500 C 01/17/15 92.5 0.15 0.35
PSX 150117C00095000 C 01/17/15 95.0 0.10 0.30
PSX 150117C00100000 C 01/17/15 100.0 0.00 0.15
PSX 150117C00105000 C 01/17/15 105.0 0.00 0.10
PSX 150117C00110000 C 01/17/15 110.0 0.00 0.10
PSX 150117C00115000 C 01/17/15 115.0 0.00 0.10
PSX 150117P00025000 P 01/17/15 25.0 0.00 0.05
PSX 150117P00030000 P 01/17/15 30.0 0.00 0.10
PSX 150117P00033000 P 01/17/15 33.0 0.00 0.10
PSX 150117P00035000 P 01/17/15 35.0 0.00 0.10
PSX 150117P00038000 P 01/17/15 38.0 0.00 0.10
PSX 150117P00040000 P 01/17/15 40.0 0.00 0.10
PSX 150117P00042000 P 01/17/15 42.0 0.00 0.10
PSX 150117P00045000 P 01/17/15 45.0 0.00 0.15
PSX 150117P00047000 P 01/17/15 47.0 0.00 0.20
PSX 150117P00050000 P 01/17/15 50.0 0.05 0.25
PSX 150117P00052500 P 01/17/15 52.5 0.05 0.30
PSX 150117P00055000 P 01/17/15 55.0 0.05 0.30
PSX 150117P00057500 P 01/17/15 57.5 0.10 0.35
PSX 150117P00060000 P 01/17/15 60.0 0.20 0.45
PSX 150117P00062500 P 01/17/15 62.5 0.30 0.55
PSX 150117P00065000 P 01/17/15 65.0 0.45 0.70
PSX 150117P00067500 P 01/17/15 67.5 0.70 1.00
PSX 150117P00070000 P 01/17/15 70.0 1.05 1.30
PSX 150117P00072500 P 01/17/15 72.5 1.55 1.90
PSX 150117P00075000 P 01/17/15 75.0 2.30 2.65
PSX 150117P00077500 P 01/17/15 77.5 3.30 3.60
PSX 150117P00080000 P 01/17/15 80.0 4.60 4.90
PSX 150117P00082500 P 01/17/15 82.5 6.20 6.60
PSX 150117P00085000 P 01/17/15 85.0 7.80 9.00
PSX 150117P00087500 P 01/17/15 87.5 9.90 11.80
PSX 150117P00090000 P 01/17/15 90.0 11.90 13.50
PSX 150117P00092500 P 01/17/15 92.5 14.10 15.50
PSX 150117P00095000 P 01/17/15 95.0 16.60 17.90
PSX 150117P00100000 P 01/17/15 100.0 21.70 22.90
PSX 150117P00105000 P 01/17/15 105.0 26.30 29.10
PSX 150117P00110000 P 01/17/15 110.0 31.30 34.20
PSX 150117P00115000 P 01/17/15 115.0 36.40 38.30
PSX 150220C00037500 C 02/20/15 37.5 38.90 42.90
PSX 150220C00040000 C 02/20/15 40.0 36.70 40.30
PSX 150220C00042500 C 02/20/15 42.5 33.80 37.60
PSX 150220C00045000 C 02/20/15 45.0 31.30 34.30
PSX 150220C00047500 C 02/20/15 47.5 28.90 32.80
PSX 150220C00050000 C 02/20/15 50.0 26.30 29.20
PSX 150220C00055000 C 02/20/15 55.0 21.60 24.90
PSX 150220C00060000 C 02/20/15 60.0 16.60 19.50
PSX 150220C00062500 C 02/20/15 62.5 15.40 16.90
PSX 150220C00065000 C 02/20/15 65.0 12.10 14.40
PSX 150220C00067500 C 02/20/15 67.5 10.60 12.10
PSX 150220C00070000 C 02/20/15 70.0 8.10 10.00
PSX 150220C00072500 C 02/20/15 72.5 7.40 8.20
PSX 150220C00075000 C 02/20/15 75.0 5.80 6.40
PSX 150220C00077500 C 02/20/15 77.5 4.30 4.90
PSX 150220C00080000 C 02/20/15 80.0 3.10 3.70
PSX 150220C00082500 C 02/20/15 82.5 2.15 2.70
PSX 150220C00085000 C 02/20/15 85.0 1.40 1.90
PSX 150220C00087500 C 02/20/15 87.5 0.95 1.35
PSX 150220C00090000 C 02/20/15 90.0 0.55 0.95
PSX 150220C00092500 C 02/20/15 92.5 0.30 0.70
PSX 150220C00095000 C 02/20/15 95.0 0.15 0.50
PSX 150220C00100000 C 02/20/15 100.0 0.05 0.30
PSX 150220C00105000 C 02/20/15 105.0 0.00 0.25
PSX 150220C00110000 C 02/20/15 110.0 0.00 0.25
PSX 150220P00037500 P 02/20/15 37.5 0.00 0.25
PSX 150220P00040000 P 02/20/15 40.0 0.00 0.25
PSX 150220P00042500 P 02/20/15 42.5 0.00 0.40
PSX 150220P00045000 P 02/20/15 45.0 0.00 0.30
PSX 150220P00047500 P 02/20/15 47.5 0.00 0.45
PSX 150220P00050000 P 02/20/15 50.0 0.00 0.35
PSX 150220P00055000 P 02/20/15 55.0 0.05 0.50
PSX 150220P00060000 P 02/20/15 60.0 0.40 0.65
PSX 150220P00062500 P 02/20/15 62.5 0.55 0.85
PSX 150220P00065000 P 02/20/15 65.0 0.85 1.05
PSX 150220P00067500 P 02/20/15 67.5 1.20 1.60
PSX 150220P00070000 P 02/20/15 70.0 1.65 2.00
PSX 150220P00072500 P 02/20/15 72.5 2.30 2.70
PSX 150220P00075000 P 02/20/15 75.0 3.20 3.60
PSX 150220P00077500 P 02/20/15 77.5 4.20 4.60
PSX 150220P00080000 P 02/20/15 80.0 5.60 6.40
PSX 150220P00082500 P 02/20/15 82.5 7.10 8.10
PSX 150220P00085000 P 02/20/15 85.0 8.90 9.90
PSX 150220P00087500 P 02/20/15 87.5 10.40 11.90
PSX 150220P00090000 P 02/20/15 90.0 12.90 14.40
PSX 150220P00092500 P 02/20/15 92.5 14.70 16.20
PSX 150220P00095000 P 02/20/15 95.0 17.40 19.50
PSX 150220P00100000 P 02/20/15 100.0 21.80 23.90
PSX 150220P00105000 P 02/20/15 105.0 26.00 29.10
PSX 150220P00110000 P 02/20/15 110.0 31.60 33.70
PSX 150515C00037500 C 05/15/15 37.5 38.80 43.30
PSX 150515C00040000 C 05/15/15 40.0 36.40 40.40
PSX 150515C00042500 C 05/15/15 42.5 33.80 36.80
PSX 150515C00045000 C 05/15/15 45.0 31.30 35.20
PSX 150515C00047500 C 05/15/15 47.5 28.70 32.90
PSX 150515C00050000 C 05/15/15 50.0 26.80 29.50
PSX 150515C00055000 C 05/15/15 55.0 21.30 25.10
PSX 150515C00060000 C 05/15/15 60.0 18.00 19.50
PSX 150515C00062500 C 05/15/15 62.5 15.60 16.90
PSX 150515C00065000 C 05/15/15 65.0 13.50 14.80
PSX 150515C00067500 C 05/15/15 67.5 11.60 13.30
PSX 150515C00070000 C 05/15/15 70.0 9.60 11.10
PSX 150515C00072500 C 05/15/15 72.5 7.40 9.10
PSX 150515C00075000 C 05/15/15 75.0 6.50 7.60
PSX 150515C00077500 C 05/15/15 77.5 5.10 6.30
PSX 150515C00080000 C 05/15/15 80.0 4.20 5.20
PSX 150515C00082500 C 05/15/15 82.5 3.10 4.10
PSX 150515C00085000 C 05/15/15 85.0 2.60 3.30
PSX 150515C00087500 C 05/15/15 87.5 1.90 2.55
PSX 150515C00090000 C 05/15/15 90.0 1.35 1.95
PSX 150515C00092500 C 05/15/15 92.5 1.05 1.40
PSX 150515C00095000 C 05/15/15 95.0 0.75 1.15
PSX 150515C00100000 C 05/15/15 100.0 0.35 0.75
PSX 150515C00105000 C 05/15/15 105.0 0.10 0.55
PSX 150515C00110000 C 05/15/15 110.0 0.00 0.45
PSX 150515P00037500 P 05/15/15 37.5 0.00 0.40
PSX 150515P00040000 P 05/15/15 40.0 0.00 0.45
PSX 150515P00042500 P 05/15/15 42.5 0.00 0.45
PSX 150515P00045000 P 05/15/15 45.0 0.00 0.50
PSX 150515P00047500 P 05/15/15 47.5 0.10 0.50
PSX 150515P00050000 P 05/15/15 50.0 0.20 0.55
PSX 150515P00055000 P 05/15/15 55.0 0.50 0.85
PSX 150515P00060000 P 05/15/15 60.0 0.95 1.35
PSX 150515P00062500 P 05/15/15 62.5 1.35 1.70
PSX 150515P00065000 P 05/15/15 65.0 1.70 2.15
PSX 150515P00067500 P 05/15/15 67.5 2.30 2.75
PSX 150515P00070000 P 05/15/15 70.0 2.90 3.60
PSX 150515P00072500 P 05/15/15 72.5 3.70 4.40
PSX 150515P00075000 P 05/15/15 75.0 4.80 5.50
PSX 150515P00077500 P 05/15/15 77.5 5.80 6.70
PSX 150515P00080000 P 05/15/15 80.0 7.10 8.10
PSX 150515P00082500 P 05/15/15 82.5 8.50 10.70
PSX 150515P00085000 P 05/15/15 85.0 10.40 12.80
PSX 150515P00087500 P 05/15/15 87.5 11.90 14.00
PSX 150515P00090000 P 05/15/15 90.0 13.90 16.60
PSX 150515P00092500 P 05/15/15 92.5 16.10 18.70
PSX 150515P00095000 P 05/15/15 95.0 18.00 19.70
PSX 150515P00100000 P 05/15/15 100.0 22.20 24.50
PSX 150515P00105000 P 05/15/15 105.0 26.90 30.30
PSX 150515P00110000 P 05/15/15 110.0 31.60 35.10
PSX 160115C00030000 C 01/15/16 30.0 46.20 51.00
PSX 160115C00035000 C 01/15/16 35.0 41.10 45.00
PSX 160115C00037500 C 01/15/16 37.5 38.40 42.90
PSX 160115C00040000 C 01/15/16 40.0 36.30 39.90
PSX 160115C00042500 C 01/15/16 42.5 33.50 38.40
PSX 160115C00045000 C 01/15/16 45.0 31.00 35.00
PSX 160115C00047500 C 01/15/16 47.5 28.50 33.40
PSX 160115C00050000 C 01/15/16 50.0 26.30 29.20
PSX 160115C00052500 C 01/15/16 52.5 25.20 27.10
PSX 160115C00055000 C 01/15/16 55.0 22.90 24.50
PSX 160115C00057500 C 01/15/16 57.5 20.70 22.00
PSX 160115C00060000 C 01/15/16 60.0 17.70 20.00
PSX 160115C00062500 C 01/15/16 62.5 16.70 18.00
PSX 160115C00065000 C 01/15/16 65.0 14.80 16.40
PSX 160115C00067500 C 01/15/16 67.5 13.60 14.60
PSX 160115C00070000 C 01/15/16 70.0 11.90 12.80
PSX 160115C00072500 C 01/15/16 72.5 10.40 11.10
PSX 160115C00075000 C 01/15/16 75.0 9.00 10.10
PSX 160115C00077500 C 01/15/16 77.5 7.80 8.50
PSX 160115C00080000 C 01/15/16 80.0 6.70 7.50
PSX 160115C00082500 C 01/15/16 82.5 5.70 6.60
PSX 160115C00085000 C 01/15/16 85.0 4.80 5.60
PSX 160115C00087500 C 01/15/16 87.5 4.00 4.70
PSX 160115C00090000 C 01/15/16 90.0 3.40 4.00
PSX 160115C00092500 C 01/15/16 92.5 2.75 3.50
PSX 160115C00095000 C 01/15/16 95.0 2.25 2.90
PSX 160115C00100000 C 01/15/16 100.0 1.50 2.20
PSX 160115C00105000 C 01/15/16 105.0 1.00 1.65
PSX 160115C00110000 C 01/15/16 110.0 0.65 1.25
PSX 160115C00115000 C 01/15/16 115.0 0.40 0.90
PSX 160115C00120000 C 01/15/16 120.0 0.25 0.70
PSX 160115C00125000 C 01/15/16 125.0 0.15 0.55
PSX 160115C00130000 C 01/15/16 130.0 0.10 0.40
PSX 160115P00030000 P 01/15/16 30.0 0.10 0.30
PSX 160115P00035000 P 01/15/16 35.0 0.15 0.45
PSX 160115P00037500 P 01/15/16 37.5 0.20 0.55
PSX 160115P00040000 P 01/15/16 40.0 0.30 0.70
PSX 160115P00042500 P 01/15/16 42.5 0.40 0.85
PSX 160115P00045000 P 01/15/16 45.0 0.55 1.00
PSX 160115P00047500 P 01/15/16 47.5 0.75 1.25
PSX 160115P00050000 P 01/15/16 50.0 1.00 1.50
PSX 160115P00052500 P 01/15/16 52.5 1.30 1.85
PSX 160115P00055000 P 01/15/16 55.0 1.75 2.20
PSX 160115P00057500 P 01/15/16 57.5 2.20 2.60
PSX 160115P00060000 P 01/15/16 60.0 2.70 3.20
PSX 160115P00062500 P 01/15/16 62.5 3.20 3.90
PSX 160115P00065000 P 01/15/16 65.0 4.00 4.60
PSX 160115P00067500 P 01/15/16 67.5 4.70 5.40
PSX 160115P00070000 P 01/15/16 70.0 5.70 6.40
PSX 160115P00072500 P 01/15/16 72.5 6.70 7.50
PSX 160115P00075000 P 01/15/16 75.0 7.80 8.50
PSX 160115P00077500 P 01/15/16 77.5 9.10 9.80
PSX 160115P00080000 P 01/15/16 80.0 10.40 11.10
PSX 160115P00082500 P 01/15/16 82.5 11.90 12.90
PSX 160115P00085000 P 01/15/16 85.0 13.50 14.60
PSX 160115P00087500 P 01/15/16 87.5 15.20 16.30
PSX 160115P00090000 P 01/15/16 90.0 17.00 18.10
PSX 160115P00092500 P 01/15/16 92.5 19.00 20.10
PSX 160115P00095000 P 01/15/16 95.0 20.40 22.10
PSX 160115P00100000 P 01/15/16 100.0 25.00 26.30
PSX 160115P00105000 P 01/15/16 105.0 29.30 31.00
PSX 160115P00110000 P 01/15/16 110.0 34.00 36.00
PSX 160115P00115000 P 01/15/16 115.0 38.30 40.50
PSX 160115P00120000 P 01/15/16 120.0 41.60 46.50
PSX 160115P00125000 P 01/15/16 125.0 46.60 51.40
PSX 160115P00130000 P 01/15/16 130.0 51.50 56.00
PSX 170120C00037500 C 01/20/17 37.5 38.50 43.40
PSX 170120C00040000 C 01/20/17 40.0 36.10 40.90
PSX 170120C00042500 C 01/20/17 42.5 34.10 38.40
PSX 170120C00045000 C 01/20/17 45.0 31.10 35.90
PSX 170120C00047500 C 01/20/17 47.5 28.50 33.40
PSX 170120C00050000 C 01/20/17 50.0 27.30 29.90
PSX 170120C00055000 C 01/20/17 55.0 22.00 25.90
PSX 170120C00060000 C 01/20/17 60.0 18.60 21.80
PSX 170120C00062500 C 01/20/17 62.5 16.90 20.10
PSX 170120C00065000 C 01/20/17 65.0 15.70 17.70
PSX 170120C00067500 C 01/20/17 67.5 14.40 16.30
PSX 170120C00070000 C 01/20/17 70.0 13.00 14.90
PSX 170120C00072500 C 01/20/17 72.5 11.70 13.60
PSX 170120C00075000 C 01/20/17 75.0 10.60 12.10
PSX 170120C00077500 C 01/20/17 77.5 9.40 10.90
PSX 170120C00080000 C 01/20/17 80.0 8.40 9.90
PSX 170120C00082500 C 01/20/17 82.5 7.50 8.90
PSX 170120C00085000 C 01/20/17 85.0 6.50 8.30
PSX 170120C00090000 C 01/20/17 90.0 5.20 6.70
PSX 170120C00095000 C 01/20/17 95.0 4.10 5.40
PSX 170120C00100000 C 01/20/17 100.0 3.10 4.40
PSX 170120C00105000 C 01/20/17 105.0 2.30 3.60
PSX 170120C00110000 C 01/20/17 110.0 1.95 2.70
PSX 170120C00115000 C 01/20/17 115.0 1.45 2.20
PSX 170120P00037500 P 01/20/17 37.5 0.55 1.45
PSX 170120P00040000 P 01/20/17 40.0 0.75 1.75
PSX 170120P00042500 P 01/20/17 42.5 1.05 1.90
PSX 170120P00045000 P 01/20/17 45.0 1.40 2.40
PSX 170120P00047500 P 01/20/17 47.5 1.80 2.55
PSX 170120P00050000 P 01/20/17 50.0 2.20 3.20
PSX 170120P00055000 P 01/20/17 55.0 3.10 4.20
PSX 170120P00060000 P 01/20/17 60.0 4.60 5.50
PSX 170120P00062500 P 01/20/17 62.5 5.30 6.40
PSX 170120P00065000 P 01/20/17 65.0 6.20 7.30
PSX 170120P00067500 P 01/20/17 67.5 7.40 8.30
PSX 170120P00070000 P 01/20/17 70.0 8.60 9.50
PSX 170120P00072500 P 01/20/17 72.5 9.70 10.60
PSX 170120P00075000 P 01/20/17 75.0 10.80 11.90
PSX 170120P00077500 P 01/20/17 77.5 12.00 14.20
PSX 170120P00080000 P 01/20/17 80.0 13.50 14.80
PSX 170120P00082500 P 01/20/17 82.5 15.00 16.40
PSX 170120P00085000 P 01/20/17 85.0 16.50 18.10
PSX 170120P00090000 P 01/20/17 90.0 19.90 21.50
PSX 170120P00095000 P 01/20/17 95.0 23.60 25.50
PSX 170120P00100000 P 01/20/17 100.0 26.90 30.40
PSX 170120P00105000 P 01/20/17 105.0 31.60 33.60
PSX 170120P00110000 P 01/20/17 110.0 36.00 37.90
PSX 170120P00115000 P 01/20/17 115.0 40.40 42.40

OPRA data is delayed 15 minutes.