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 (2016-06-03)Premium Content

Phillips 66 (PSX)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 160902C00060000 C 09/02/16 60.0 17.50 19.20
PSX 160902C00062500 C 09/02/16 62.5 14.40 18.10
PSX 160902C00065000 C 09/02/16 65.0 12.40 15.60
PSX 160902C00066000 C 09/02/16 66.0 11.00 13.00
PSX 160902C00067000 C 09/02/16 67.0 10.40 12.00
PSX 160902C00067500 C 09/02/16 67.5 10.00 13.20
PSX 160902C00068000 C 09/02/16 68.0 9.30 12.60
PSX 160902C00068500 C 09/02/16 68.5 8.90 10.50
PSX 160902C00069000 C 09/02/16 69.0 8.80 12.20
PSX 160902C00069500 C 09/02/16 69.5 8.30 10.20
PSX 160902C00070000 C 09/02/16 70.0 7.00 9.40
PSX 160902C00070500 C 09/02/16 70.5 6.80 10.50
PSX 160902C00071000 C 09/02/16 71.0 6.20 8.30
PSX 160902C00071500 C 09/02/16 71.5 6.00 7.50
PSX 160902C00072000 C 09/02/16 72.0 6.00 7.00
PSX 160902C00072500 C 09/02/16 72.5 5.20 6.60
PSX 160902C00073000 C 09/02/16 73.0 4.70 6.10
PSX 160902C00073500 C 09/02/16 73.5 4.50 5.50
PSX 160902C00074000 C 09/02/16 74.0 4.10 5.00
PSX 160902C00074500 C 09/02/16 74.5 3.20 4.80
PSX 160902C00075000 C 09/02/16 75.0 2.45 4.60
PSX 160902C00075500 C 09/02/16 75.5 2.80 3.60
PSX 160902C00076000 C 09/02/16 76.0 2.35 3.00
PSX 160902C00076500 C 09/02/16 76.5 1.90 2.50
PSX 160902C00077000 C 09/02/16 77.0 1.85 2.05
PSX 160902C00077500 C 09/02/16 77.5 1.50 1.75
PSX 160902C00078000 C 09/02/16 78.0 1.15 1.30
PSX 160902C00078500 C 09/02/16 78.5 0.85 1.00
PSX 160902C00079000 C 09/02/16 79.0 0.60 0.70
PSX 160902C00079500 C 09/02/16 79.5 0.40 0.55
PSX 160902C00080000 C 09/02/16 80.0 0.25 0.40
PSX 160902C00080500 C 09/02/16 80.5 0.15 0.25
PSX 160902C00081000 C 09/02/16 81.0 0.05 0.20
PSX 160902C00081500 C 09/02/16 81.5 0.00 0.20
PSX 160902C00082000 C 09/02/16 82.0 0.00 0.15
PSX 160902C00082500 C 09/02/16 82.5 0.00 0.25
PSX 160902C00083000 C 09/02/16 83.0 0.00 0.50
PSX 160902C00083500 C 09/02/16 83.5 0.00 0.50
PSX 160902C00084000 C 09/02/16 84.0 0.00 0.50
PSX 160902C00084500 C 09/02/16 84.5 0.00 0.50
PSX 160902C00085000 C 09/02/16 85.0 0.00 0.35
PSX 160902C00086000 C 09/02/16 86.0 0.00 0.50
PSX 160902C00087000 C 09/02/16 87.0 0.00 0.50
PSX 160902C00087500 C 09/02/16 87.5 0.00 0.60
PSX 160902C00088000 C 09/02/16 88.0 0.00 0.50
PSX 160902C00090000 C 09/02/16 90.0 0.00 0.50
PSX 160902P00060000 P 09/02/16 60.0 0.00 0.50
PSX 160902P00062500 P 09/02/16 62.5 0.00 0.50
PSX 160902P00065000 P 09/02/16 65.0 0.00 0.05
PSX 160902P00066000 P 09/02/16 66.0 0.00 0.50
PSX 160902P00067000 P 09/02/16 67.0 0.00 0.50
PSX 160902P00067500 P 09/02/16 67.5 0.00 0.50
PSX 160902P00068000 P 09/02/16 68.0 0.00 0.50
PSX 160902P00068500 P 09/02/16 68.5 0.00 0.50
PSX 160902P00069000 P 09/02/16 69.0 0.00 0.50
PSX 160902P00069500 P 09/02/16 69.5 0.00 0.05
PSX 160902P00070000 P 09/02/16 70.0 0.00 0.30
PSX 160902P00070500 P 09/02/16 70.5 0.00 0.30
PSX 160902P00071000 P 09/02/16 71.0 0.00 0.50
PSX 160902P00071500 P 09/02/16 71.5 0.00 0.50
PSX 160902P00072000 P 09/02/16 72.0 0.00 0.50
PSX 160902P00072500 P 09/02/16 72.5 0.00 0.35
PSX 160902P00073000 P 09/02/16 73.0 0.00 0.30
PSX 160902P00073500 P 09/02/16 73.5 0.00 0.50
PSX 160902P00074000 P 09/02/16 74.0 0.00 0.15
PSX 160902P00074500 P 09/02/16 74.5 0.00 0.40
PSX 160902P00075000 P 09/02/16 75.0 0.05 0.20
PSX 160902P00075500 P 09/02/16 75.5 0.05 0.20
PSX 160902P00076000 P 09/02/16 76.0 0.10 0.20
PSX 160902P00076500 P 09/02/16 76.5 0.15 0.25
PSX 160902P00077000 P 09/02/16 77.0 0.25 0.30
PSX 160902P00077500 P 09/02/16 77.5 0.35 0.40
PSX 160902P00078000 P 09/02/16 78.0 0.50 0.70
PSX 160902P00078500 P 09/02/16 78.5 0.65 0.95
PSX 160902P00079000 P 09/02/16 79.0 0.90 1.15
PSX 160902P00079500 P 09/02/16 79.5 1.20 1.35
PSX 160902P00080000 P 09/02/16 80.0 1.55 1.75
PSX 160902P00080500 P 09/02/16 80.5 1.95 2.15
PSX 160902P00081000 P 09/02/16 81.0 0.75 3.10
PSX 160902P00081500 P 09/02/16 81.5 2.00 3.80
PSX 160902P00082000 P 09/02/16 82.0 2.50 4.10
PSX 160902P00082500 P 09/02/16 82.5 2.70 4.50
PSX 160902P00083000 P 09/02/16 83.0 2.70 5.00
PSX 160902P00083500 P 09/02/16 83.5 3.40 5.80
PSX 160902P00084000 P 09/02/16 84.0 4.10 6.20
PSX 160902P00084500 P 09/02/16 84.5 4.70 6.80
PSX 160902P00085000 P 09/02/16 85.0 5.40 7.10
PSX 160902P00086000 P 09/02/16 86.0 6.40 8.30
PSX 160902P00087000 P 09/02/16 87.0 6.60 8.60
PSX 160902P00087500 P 09/02/16 87.5 6.50 10.60
PSX 160902P00088000 P 09/02/16 88.0 7.60 9.60
PSX 160902P00090000 P 09/02/16 90.0 10.40 11.90
PSX 160909C00062500 C 09/09/16 62.5 15.10 16.80
PSX 160909C00065000 C 09/09/16 65.0 11.60 15.80
PSX 160909C00067500 C 09/09/16 67.5 9.50 13.60
PSX 160909C00068000 C 09/09/16 68.0 9.10 13.20
PSX 160909C00068500 C 09/09/16 68.5 9.00 11.00
PSX 160909C00069000 C 09/09/16 69.0 8.60 10.40
PSX 160909C00069500 C 09/09/16 69.5 7.70 11.60
PSX 160909C00070000 C 09/09/16 70.0 6.60 9.50
PSX 160909C00070500 C 09/09/16 70.5 6.50 10.60
PSX 160909C00071000 C 09/09/16 71.0 6.10 8.30
PSX 160909C00071500 C 09/09/16 71.5 6.50 8.20
PSX 160909C00072000 C 09/09/16 72.0 6.00 7.20
PSX 160909C00072500 C 09/09/16 72.5 5.20 6.70
PSX 160909C00073000 C 09/09/16 73.0 4.70 6.30
PSX 160909C00073500 C 09/09/16 73.5 4.30 5.80
PSX 160909C00074000 C 09/09/16 74.0 4.10 5.30
PSX 160909C00074500 C 09/09/16 74.5 2.85 4.80
PSX 160909C00075000 C 09/09/16 75.0 3.00 4.70
PSX 160909C00075500 C 09/09/16 75.5 2.90 3.80
PSX 160909C00076000 C 09/09/16 76.0 2.55 3.30
PSX 160909C00076500 C 09/09/16 76.5 2.40 3.00
PSX 160909C00077000 C 09/09/16 77.0 2.15 2.50
PSX 160909C00077500 C 09/09/16 77.5 1.80 2.20
PSX 160909C00078000 C 09/09/16 78.0 1.50 1.65
PSX 160909C00078500 C 09/09/16 78.5 1.20 1.40
PSX 160909C00079000 C 09/09/16 79.0 0.95 1.15
PSX 160909C00079500 C 09/09/16 79.5 0.70 0.90
PSX 160909C00080000 C 09/09/16 80.0 0.55 0.70
PSX 160909C00080500 C 09/09/16 80.5 0.40 0.60
PSX 160909C00081000 C 09/09/16 81.0 0.25 0.55
PSX 160909C00081500 C 09/09/16 81.5 0.15 0.40
PSX 160909C00082000 C 09/09/16 82.0 0.05 0.55
PSX 160909C00082500 C 09/09/16 82.5 0.00 0.50
PSX 160909C00083000 C 09/09/16 83.0 0.00 0.50
PSX 160909C00083500 C 09/09/16 83.5 0.00 0.50
PSX 160909C00084000 C 09/09/16 84.0 0.00 0.50
PSX 160909C00084500 C 09/09/16 84.5 0.00 0.50
PSX 160909C00085000 C 09/09/16 85.0 0.00 0.35
PSX 160909C00086000 C 09/09/16 86.0 0.00 0.50
PSX 160909C00087000 C 09/09/16 87.0 0.00 0.50
PSX 160909C00087500 C 09/09/16 87.5 0.00 0.50
PSX 160909C00088000 C 09/09/16 88.0 0.00 0.50
PSX 160909C00090000 C 09/09/16 90.0 0.00 0.50
PSX 160909P00062500 P 09/09/16 62.5 0.00 0.50
PSX 160909P00065000 P 09/09/16 65.0 0.00 0.50
PSX 160909P00067500 P 09/09/16 67.5 0.00 0.50
PSX 160909P00068000 P 09/09/16 68.0 0.00 0.50
PSX 160909P00068500 P 09/09/16 68.5 0.00 0.50
PSX 160909P00069000 P 09/09/16 69.0 0.00 0.50
PSX 160909P00069500 P 09/09/16 69.5 0.00 0.50
PSX 160909P00070000 P 09/09/16 70.0 0.00 0.30
PSX 160909P00070500 P 09/09/16 70.5 0.00 0.50
PSX 160909P00071000 P 09/09/16 71.0 0.00 0.50
PSX 160909P00071500 P 09/09/16 71.5 0.00 0.50
PSX 160909P00072000 P 09/09/16 72.0 0.00 0.40
PSX 160909P00072500 P 09/09/16 72.5 0.00 0.35
PSX 160909P00073000 P 09/09/16 73.0 0.00 0.50
PSX 160909P00073500 P 09/09/16 73.5 0.00 0.50
PSX 160909P00074000 P 09/09/16 74.0 0.00 0.45
PSX 160909P00074500 P 09/09/16 74.5 0.00 0.50
PSX 160909P00075000 P 09/09/16 75.0 0.20 0.50
PSX 160909P00075500 P 09/09/16 75.5 0.25 0.50
PSX 160909P00076000 P 09/09/16 76.0 0.30 0.50
PSX 160909P00076500 P 09/09/16 76.5 0.40 0.70
PSX 160909P00077000 P 09/09/16 77.0 0.50 0.80
PSX 160909P00077500 P 09/09/16 77.5 0.65 0.80
PSX 160909P00078000 P 09/09/16 78.0 0.80 1.15
PSX 160909P00078500 P 09/09/16 78.5 1.00 1.35
PSX 160909P00079000 P 09/09/16 79.0 1.25 1.55
PSX 160909P00079500 P 09/09/16 79.5 1.55 1.85
PSX 160909P00080000 P 09/09/16 80.0 1.85 2.55
PSX 160909P00080500 P 09/09/16 80.5 2.20 2.85
PSX 160909P00081000 P 09/09/16 81.0 2.15 3.30
PSX 160909P00081500 P 09/09/16 81.5 2.15 3.90
PSX 160909P00082000 P 09/09/16 82.0 2.40 4.20
PSX 160909P00082500 P 09/09/16 82.5 2.15 4.80
PSX 160909P00083000 P 09/09/16 83.0 2.75 5.30
PSX 160909P00083500 P 09/09/16 83.5 3.10 5.80
PSX 160909P00084000 P 09/09/16 84.0 3.70 6.40
PSX 160909P00084500 P 09/09/16 84.5 4.10 6.60
PSX 160909P00085000 P 09/09/16 85.0 5.00 7.50
PSX 160909P00086000 P 09/09/16 86.0 5.60 9.40
PSX 160909P00087000 P 09/09/16 87.0 6.40 9.30
PSX 160909P00087500 P 09/09/16 87.5 7.00 10.50
PSX 160909P00088000 P 09/09/16 88.0 7.50 11.80
PSX 160909P00090000 P 09/09/16 90.0 9.80 12.20
PSX 160916C00040000 C 09/16/16 40.0 37.60 40.40
PSX 160916C00042500 C 09/16/16 42.5 34.70 38.30
PSX 160916C00045000 C 09/16/16 45.0 32.70 35.20
PSX 160916C00047500 C 09/16/16 47.5 29.70 33.20
PSX 160916C00050000 C 09/16/16 50.0 27.20 30.60
PSX 160916C00055000 C 09/16/16 55.0 22.10 25.60
PSX 160916C00060000 C 09/16/16 60.0 17.80 19.30
PSX 160916C00065000 C 09/16/16 65.0 12.80 14.40
PSX 160916C00065500 C 09/16/16 65.5 12.40 13.60
PSX 160916C00066000 C 09/16/16 66.0 11.20 14.60
PSX 160916C00066500 C 09/16/16 66.5 11.00 13.30
PSX 160916C00067000 C 09/16/16 67.0 10.40 12.90
PSX 160916C00067500 C 09/16/16 67.5 9.70 12.90
PSX 160916C00068000 C 09/16/16 68.0 9.60 11.30
PSX 160916C00068500 C 09/16/16 68.5 9.30 10.80
PSX 160916C00069000 C 09/16/16 69.0 9.20 10.40
PSX 160916C00069500 C 09/16/16 69.5 8.70 9.60
PSX 160916C00070000 C 09/16/16 70.0 8.20 9.10
PSX 160916C00070500 C 09/16/16 70.5 7.70 9.00
PSX 160916C00071000 C 09/16/16 71.0 6.70 8.50
PSX 160916C00071500 C 09/16/16 71.5 6.20 8.00
PSX 160916C00072000 C 09/16/16 72.0 5.70 8.00
PSX 160916C00072500 C 09/16/16 72.5 5.90 6.60
PSX 160916C00073000 C 09/16/16 73.0 4.80 6.20
PSX 160916C00073500 C 09/16/16 73.5 4.30 5.70
PSX 160916C00074000 C 09/16/16 74.0 4.40 5.30
PSX 160916C00074500 C 09/16/16 74.5 3.10 5.10
PSX 160916C00075000 C 09/16/16 75.0 3.70 4.30
PSX 160916C00075500 C 09/16/16 75.5 3.30 4.00
PSX 160916C00076000 C 09/16/16 76.0 3.10 3.60
PSX 160916C00076500 C 09/16/16 76.5 2.85 3.10
PSX 160916C00077000 C 09/16/16 77.0 2.45 2.75
PSX 160916C00077500 C 09/16/16 77.5 2.15 2.35
PSX 160916C00078000 C 09/16/16 78.0 1.80 2.00
PSX 160916C00078500 C 09/16/16 78.5 1.50 1.75
PSX 160916C00079000 C 09/16/16 79.0 1.35 1.50
PSX 160916C00079500 C 09/16/16 79.5 1.00 1.25
PSX 160916C00080000 C 09/16/16 80.0 0.80 1.05
PSX 160916C00080500 C 09/16/16 80.5 0.65 0.85
PSX 160916C00081000 C 09/16/16 81.0 0.50 0.70
PSX 160916C00081500 C 09/16/16 81.5 0.40 0.55
PSX 160916C00082000 C 09/16/16 82.0 0.30 0.45
PSX 160916C00082500 C 09/16/16 82.5 0.25 0.45
PSX 160916C00083000 C 09/16/16 83.0 0.20 0.50
PSX 160916C00083500 C 09/16/16 83.5 0.10 0.45
PSX 160916C00084000 C 09/16/16 84.0 0.05 0.40
PSX 160916C00084500 C 09/16/16 84.5 0.05 0.35
PSX 160916C00085000 C 09/16/16 85.0 0.05 0.15
PSX 160916C00085500 C 09/16/16 85.5 0.00 0.30
PSX 160916C00086000 C 09/16/16 86.0 0.00 0.25
PSX 160916C00087000 C 09/16/16 87.0 0.00 0.25
PSX 160916C00087500 C 09/16/16 87.5 0.00 0.10
PSX 160916C00088000 C 09/16/16 88.0 0.00 0.20
PSX 160916C00089000 C 09/16/16 89.0 0.00 0.20
PSX 160916C00090000 C 09/16/16 90.0 0.00 0.10
PSX 160916C00091000 C 09/16/16 91.0 0.00 0.20
PSX 160916C00092000 C 09/16/16 92.0 0.00 0.20
PSX 160916C00092500 C 09/16/16 92.5 0.00 0.20
PSX 160916C00095000 C 09/16/16 95.0 0.00 0.20
PSX 160916C00097500 C 09/16/16 97.5 0.00 0.20
PSX 160916C00100000 C 09/16/16 100.0 0.00 0.20
PSX 160916C00105000 C 09/16/16 105.0 0.00 0.20
PSX 160916C00110000 C 09/16/16 110.0 0.00 0.20
PSX 160916C00115000 C 09/16/16 115.0 0.00 0.20
PSX 160916P00040000 P 09/16/16 40.0 0.00 0.20
PSX 160916P00042500 P 09/16/16 42.5 0.00 2.10
PSX 160916P00045000 P 09/16/16 45.0 0.00 2.10
PSX 160916P00047500 P 09/16/16 47.5 0.00 0.20
PSX 160916P00050000 P 09/16/16 50.0 0.00 0.20
PSX 160916P00055000 P 09/16/16 55.0 0.00 0.50
PSX 160916P00060000 P 09/16/16 60.0 0.00 0.20
PSX 160916P00065000 P 09/16/16 65.0 0.00 0.25
PSX 160916P00065500 P 09/16/16 65.5 0.00 0.25
PSX 160916P00066000 P 09/16/16 66.0 0.00 0.25
PSX 160916P00066500 P 09/16/16 66.5 0.00 0.25
PSX 160916P00067000 P 09/16/16 67.0 0.00 0.25
PSX 160916P00067500 P 09/16/16 67.5 0.00 0.20
PSX 160916P00068000 P 09/16/16 68.0 0.00 0.30
PSX 160916P00068500 P 09/16/16 68.5 0.00 0.30
PSX 160916P00069000 P 09/16/16 69.0 0.00 0.30
PSX 160916P00069500 P 09/16/16 69.5 0.05 0.30
PSX 160916P00070000 P 09/16/16 70.0 0.10 0.15
PSX 160916P00070500 P 09/16/16 70.5 0.05 0.35
PSX 160916P00071000 P 09/16/16 71.0 0.10 0.35
PSX 160916P00071500 P 09/16/16 71.5 0.05 0.40
PSX 160916P00072000 P 09/16/16 72.0 0.05 0.40
PSX 160916P00072500 P 09/16/16 72.5 0.20 0.25
PSX 160916P00073000 P 09/16/16 73.0 0.10 0.50
PSX 160916P00073500 P 09/16/16 73.5 0.05 0.40
PSX 160916P00074000 P 09/16/16 74.0 0.10 0.45
PSX 160916P00074500 P 09/16/16 74.5 0.35 0.55
PSX 160916P00075000 P 09/16/16 75.0 0.45 0.55
PSX 160916P00075500 P 09/16/16 75.5 0.55 0.60
PSX 160916P00076000 P 09/16/16 76.0 0.65 0.75
PSX 160916P00076500 P 09/16/16 76.5 0.75 0.95
PSX 160916P00077000 P 09/16/16 77.0 0.85 1.05
PSX 160916P00077500 P 09/16/16 77.5 1.05 1.20
PSX 160916P00078000 P 09/16/16 78.0 1.25 1.40
PSX 160916P00078500 P 09/16/16 78.5 1.45 1.70
PSX 160916P00079000 P 09/16/16 79.0 1.65 1.95
PSX 160916P00079500 P 09/16/16 79.5 1.90 2.15
PSX 160916P00080000 P 09/16/16 80.0 2.15 2.50
PSX 160916P00080500 P 09/16/16 80.5 2.50 3.00
PSX 160916P00081000 P 09/16/16 81.0 2.85 3.40
PSX 160916P00081500 P 09/16/16 81.5 2.80 3.80
PSX 160916P00082000 P 09/16/16 82.0 3.50 4.20
PSX 160916P00082500 P 09/16/16 82.5 3.20 4.70
PSX 160916P00083000 P 09/16/16 83.0 3.50 5.20
PSX 160916P00083500 P 09/16/16 83.5 3.70 5.60
PSX 160916P00084000 P 09/16/16 84.0 4.20 6.30
PSX 160916P00084500 P 09/16/16 84.5 4.20 6.90
PSX 160916P00085000 P 09/16/16 85.0 4.70 7.10
PSX 160916P00085500 P 09/16/16 85.5 5.20 7.60
PSX 160916P00086000 P 09/16/16 86.0 5.60 8.40
PSX 160916P00087000 P 09/16/16 87.0 6.40 9.70
PSX 160916P00087500 P 09/16/16 87.5 7.70 9.40
PSX 160916P00088000 P 09/16/16 88.0 7.30 10.60
PSX 160916P00089000 P 09/16/16 89.0 9.00 11.70
PSX 160916P00090000 P 09/16/16 90.0 9.90 12.70
PSX 160916P00091000 P 09/16/16 91.0 10.40 13.90
PSX 160916P00092000 P 09/16/16 92.0 11.50 15.00
PSX 160916P00092500 P 09/16/16 92.5 12.10 16.00
PSX 160916P00095000 P 09/16/16 95.0 14.30 17.90
PSX 160916P00097500 P 09/16/16 97.5 17.00 20.30
PSX 160916P00100000 P 09/16/16 100.0 19.30 22.80
PSX 160916P00105000 P 09/16/16 105.0 24.30 28.00
PSX 160916P00110000 P 09/16/16 110.0 29.30 33.00
PSX 160916P00115000 P 09/16/16 115.0 35.00 37.20
PSX 160923C00060000 C 09/23/16 60.0 17.80 19.20
PSX 160923C00065000 C 09/23/16 65.0 12.10 14.40
PSX 160923C00067500 C 09/23/16 67.5 9.50 13.60
PSX 160923C00068000 C 09/23/16 68.0 9.70 11.50
PSX 160923C00068500 C 09/23/16 68.5 8.70 12.00
PSX 160923C00069000 C 09/23/16 69.0 9.10 10.30
PSX 160923C00069500 C 09/23/16 69.5 8.10 9.70
PSX 160923C00070000 C 09/23/16 70.0 8.10 9.20
PSX 160923C00070500 C 09/23/16 70.5 7.60 9.30
PSX 160923C00071000 C 09/23/16 71.0 7.00 9.00
PSX 160923C00071500 C 09/23/16 71.5 6.00 8.00
PSX 160923C00072000 C 09/23/16 72.0 6.30 7.40
PSX 160923C00072500 C 09/23/16 72.5 5.90 7.00
PSX 160923C00073000 C 09/23/16 73.0 4.60 6.40
PSX 160923C00073500 C 09/23/16 73.5 5.20 5.90
PSX 160923C00074000 C 09/23/16 74.0 4.70 5.50
PSX 160923C00074500 C 09/23/16 74.5 4.20 5.10
PSX 160923C00075000 C 09/23/16 75.0 3.70 4.60
PSX 160923C00075500 C 09/23/16 75.5 3.70 4.20
PSX 160923C00076000 C 09/23/16 76.0 3.40 3.80
PSX 160923C00076500 C 09/23/16 76.5 3.00 3.40
PSX 160923C00077000 C 09/23/16 77.0 2.75 3.00
PSX 160923C00077500 C 09/23/16 77.5 2.25 2.80
PSX 160923C00078000 C 09/23/16 78.0 2.10 2.30
PSX 160923C00078500 C 09/23/16 78.5 1.80 2.05
PSX 160923C00079000 C 09/23/16 79.0 1.40 1.80
PSX 160923C00079500 C 09/23/16 79.5 1.30 1.55
PSX 160923C00080000 C 09/23/16 80.0 1.15 1.35
PSX 160923C00080500 C 09/23/16 80.5 0.95 1.15
PSX 160923C00081000 C 09/23/16 81.0 0.75 1.00
PSX 160923C00081500 C 09/23/16 81.5 0.60 0.95
PSX 160923C00082000 C 09/23/16 82.0 0.45 0.70
PSX 160923C00082500 C 09/23/16 82.5 0.30 0.75
PSX 160923C00083000 C 09/23/16 83.0 0.30 0.80
PSX 160923C00083500 C 09/23/16 83.5 0.00 1.55
PSX 160923C00084000 C 09/23/16 84.0 0.00 0.60
PSX 160923C00084500 C 09/23/16 84.5 0.00 0.75
PSX 160923C00085000 C 09/23/16 85.0 0.05 0.40
PSX 160923C00085500 C 09/23/16 85.5 0.00 0.50
PSX 160923C00087500 C 09/23/16 87.5 0.00 0.50
PSX 160923C00090000 C 09/23/16 90.0 0.00 0.50
PSX 160923P00060000 P 09/23/16 60.0 0.00 0.50
PSX 160923P00065000 P 09/23/16 65.0 0.00 0.50
PSX 160923P00067500 P 09/23/16 67.5 0.00 0.50
PSX 160923P00068000 P 09/23/16 68.0 0.00 0.50
PSX 160923P00068500 P 09/23/16 68.5 0.00 0.50
PSX 160923P00069000 P 09/23/16 69.0 0.00 0.50
PSX 160923P00069500 P 09/23/16 69.5 0.00 0.50
PSX 160923P00070000 P 09/23/16 70.0 0.00 0.50
PSX 160923P00070500 P 09/23/16 70.5 0.00 0.50
PSX 160923P00071000 P 09/23/16 71.0 0.05 0.50
PSX 160923P00071500 P 09/23/16 71.5 0.00 0.95
PSX 160923P00072000 P 09/23/16 72.0 0.05 1.10
PSX 160923P00072500 P 09/23/16 72.5 0.05 0.90
PSX 160923P00073000 P 09/23/16 73.0 0.10 0.95
PSX 160923P00073500 P 09/23/16 73.5 0.15 0.75
PSX 160923P00074000 P 09/23/16 74.0 0.40 0.90
PSX 160923P00074500 P 09/23/16 74.5 0.40 0.65
PSX 160923P00075000 P 09/23/16 75.0 0.60 0.75
PSX 160923P00075500 P 09/23/16 75.5 0.70 0.85
PSX 160923P00076000 P 09/23/16 76.0 0.80 1.00
PSX 160923P00076500 P 09/23/16 76.5 0.85 1.10
PSX 160923P00077000 P 09/23/16 77.0 1.10 1.25
PSX 160923P00077500 P 09/23/16 77.5 1.20 1.60
PSX 160923P00078000 P 09/23/16 78.0 1.35 1.70
PSX 160923P00078500 P 09/23/16 78.5 1.60 1.85
PSX 160923P00079000 P 09/23/16 79.0 1.90 2.05
PSX 160923P00079500 P 09/23/16 79.5 2.10 2.45
PSX 160923P00080000 P 09/23/16 80.0 2.35 2.65
PSX 160923P00080500 P 09/23/16 80.5 2.60 3.00
PSX 160923P00081000 P 09/23/16 81.0 3.00 3.40
PSX 160923P00081500 P 09/23/16 81.5 3.20 3.90
PSX 160923P00082000 P 09/23/16 82.0 3.20 4.40
PSX 160923P00082500 P 09/23/16 82.5 2.55 5.30
PSX 160923P00083000 P 09/23/16 83.0 2.95 5.70
PSX 160923P00083500 P 09/23/16 83.5 3.90 6.30
PSX 160923P00084000 P 09/23/16 84.0 3.80 6.30
PSX 160923P00084500 P 09/23/16 84.5 4.30 6.90
PSX 160923P00085000 P 09/23/16 85.0 4.70 7.90
PSX 160923P00085500 P 09/23/16 85.5 5.20 8.30
PSX 160923P00087500 P 09/23/16 87.5 6.90 10.50
PSX 160923P00090000 P 09/23/16 90.0 9.90 13.00
PSX 160930C00065000 C 09/30/16 65.0 12.90 14.50
PSX 160930C00067500 C 09/30/16 67.5 10.10 12.00
PSX 160930C00068000 C 09/30/16 68.0 9.40 12.60
PSX 160930C00068500 C 09/30/16 68.5 9.30 11.30
PSX 160930C00069000 C 09/30/16 69.0 8.90 10.50
PSX 160930C00069500 C 09/30/16 69.5 8.60 10.00
PSX 160930C00070000 C 09/30/16 70.0 8.20 9.80
PSX 160930C00070500 C 09/30/16 70.5 7.60 9.20
PSX 160930C00071000 C 09/30/16 71.0 7.20 8.50
PSX 160930C00071500 C 09/30/16 71.5 6.80 8.30
PSX 160930C00072000 C 09/30/16 72.0 6.50 7.50
PSX 160930C00072500 C 09/30/16 72.5 6.00 7.00
PSX 160930C00073000 C 09/30/16 73.0 5.50 6.60
PSX 160930C00073500 C 09/30/16 73.5 5.20 6.20
PSX 160930C00074000 C 09/30/16 74.0 4.70 5.70
PSX 160930C00074500 C 09/30/16 74.5 4.20 5.20
PSX 160930C00075000 C 09/30/16 75.0 3.80 4.80
PSX 160930C00075500 C 09/30/16 75.5 3.90 4.40
PSX 160930C00076000 C 09/30/16 76.0 3.60 4.00
PSX 160930C00076500 C 09/30/16 76.5 3.10 3.80
PSX 160930C00077000 C 09/30/16 77.0 2.95 3.30
PSX 160930C00077500 C 09/30/16 77.5 2.55 3.00
PSX 160930C00078000 C 09/30/16 78.0 2.30 2.60
PSX 160930C00078500 C 09/30/16 78.5 2.00 2.35
PSX 160930C00079000 C 09/30/16 79.0 1.65 2.10
PSX 160930C00079500 C 09/30/16 79.5 1.50 1.90
PSX 160930C00080000 C 09/30/16 80.0 1.25 1.60
PSX 160930C00080500 C 09/30/16 80.5 1.05 1.40
PSX 160930C00081000 C 09/30/16 81.0 0.90 1.20
PSX 160930C00081500 C 09/30/16 81.5 0.75 1.05
PSX 160930C00082000 C 09/30/16 82.0 0.60 1.00
PSX 160930C00082500 C 09/30/16 82.5 0.55 0.95
PSX 160930C00083000 C 09/30/16 83.0 0.35 0.95
PSX 160930C00083500 C 09/30/16 83.5 0.35 0.70
PSX 160930C00084000 C 09/30/16 84.0 0.25 0.70
PSX 160930C00085000 C 09/30/16 85.0 0.05 0.60
PSX 160930C00090000 C 09/30/16 90.0 0.00 0.50
PSX 160930P00065000 P 09/30/16 65.0 0.00 0.50
PSX 160930P00067500 P 09/30/16 67.5 0.00 0.50
PSX 160930P00068000 P 09/30/16 68.0 0.00 0.50
PSX 160930P00068500 P 09/30/16 68.5 0.00 0.50
PSX 160930P00069000 P 09/30/16 69.0 0.00 0.50
PSX 160930P00069500 P 09/30/16 69.5 0.00 0.50
PSX 160930P00070000 P 09/30/16 70.0 0.00 0.55
PSX 160930P00070500 P 09/30/16 70.5 0.05 1.10
PSX 160930P00071000 P 09/30/16 71.0 0.05 0.80
PSX 160930P00071500 P 09/30/16 71.5 0.10 0.65
PSX 160930P00072000 P 09/30/16 72.0 0.15 0.85
PSX 160930P00072500 P 09/30/16 72.5 0.15 0.80
PSX 160930P00073000 P 09/30/16 73.0 0.20 0.80
PSX 160930P00073500 P 09/30/16 73.5 0.45 1.10
PSX 160930P00074000 P 09/30/16 74.0 0.60 0.75
PSX 160930P00074500 P 09/30/16 74.5 0.70 0.95
PSX 160930P00075000 P 09/30/16 75.0 0.70 1.00
PSX 160930P00075500 P 09/30/16 75.5 0.80 1.20
PSX 160930P00076000 P 09/30/16 76.0 0.90 1.35
PSX 160930P00076500 P 09/30/16 76.5 1.20 1.50
PSX 160930P00077000 P 09/30/16 77.0 1.25 1.65
PSX 160930P00077500 P 09/30/16 77.5 1.45 1.85
PSX 160930P00078000 P 09/30/16 78.0 1.70 2.05
PSX 160930P00078500 P 09/30/16 78.5 1.75 2.25
PSX 160930P00079000 P 09/30/16 79.0 2.15 2.50
PSX 160930P00079500 P 09/30/16 79.5 2.30 2.75
PSX 160930P00080000 P 09/30/16 80.0 2.60 3.00
PSX 160930P00080500 P 09/30/16 80.5 2.90 3.50
PSX 160930P00081000 P 09/30/16 81.0 3.20 3.80
PSX 160930P00081500 P 09/30/16 81.5 3.50 4.10
PSX 160930P00082000 P 09/30/16 82.0 3.40 4.40
PSX 160930P00082500 P 09/30/16 82.5 2.75 5.80
PSX 160930P00083000 P 09/30/16 83.0 3.10 6.30
PSX 160930P00083500 P 09/30/16 83.5 3.50 6.20
PSX 160930P00084000 P 09/30/16 84.0 4.00 6.40
PSX 160930P00085000 P 09/30/16 85.0 5.00 7.30
PSX 160930P00090000 P 09/30/16 90.0 9.90 12.30
PSX 161007C00067500 C 10/07/16 67.5 10.60 12.90
PSX 161007C00068000 C 10/07/16 68.0 10.10 12.00
PSX 161007C00068500 C 10/07/16 68.5 9.00 12.10
PSX 161007C00069000 C 10/07/16 69.0 8.70 10.70
PSX 161007C00069500 C 10/07/16 69.5 8.70 10.50
PSX 161007C00070000 C 10/07/16 70.0 8.20 10.10
PSX 161007C00070500 C 10/07/16 70.5 7.20 9.20
PSX 161007C00071000 C 10/07/16 71.0 7.20 8.90
PSX 161007C00071500 C 10/07/16 71.5 6.70 8.40
PSX 161007C00072000 C 10/07/16 72.0 6.30 7.70
PSX 161007C00072500 C 10/07/16 72.5 5.90 7.20
PSX 161007C00073000 C 10/07/16 73.0 5.50 6.70
PSX 161007C00073500 C 10/07/16 73.5 5.20 6.50
PSX 161007C00074000 C 10/07/16 74.0 4.70 6.20
PSX 161007C00074500 C 10/07/16 74.5 4.40 5.90
PSX 161007C00075000 C 10/07/16 75.0 4.30 5.10
PSX 161007C00075500 C 10/07/16 75.5 4.20 4.70
PSX 161007C00076000 C 10/07/16 76.0 3.70 4.40
PSX 161007C00076500 C 10/07/16 76.5 3.40 4.00
PSX 161007C00077000 C 10/07/16 77.0 3.10 3.50
PSX 161007C00077500 C 10/07/16 77.5 2.80 3.30
PSX 161007C00078000 C 10/07/16 78.0 2.50 2.90
PSX 161007C00078500 C 10/07/16 78.5 2.20 2.65
PSX 161007C00079000 C 10/07/16 79.0 1.90 2.35
PSX 161007C00079500 C 10/07/16 79.5 1.70 2.05
PSX 161007C00080000 C 10/07/16 80.0 1.50 1.85
PSX 161007C00080500 C 10/07/16 80.5 1.25 1.70
PSX 161007C00081000 C 10/07/16 81.0 1.15 1.40
PSX 161007C00081500 C 10/07/16 81.5 0.95 1.30
PSX 161007C00082000 C 10/07/16 82.0 0.85 1.10
PSX 161007C00082500 C 10/07/16 82.5 0.65 1.00
PSX 161007C00083000 C 10/07/16 83.0 0.55 0.95
PSX 161007C00083500 C 10/07/16 83.5 0.40 1.20
PSX 161007C00084000 C 10/07/16 84.0 0.35 0.95
PSX 161007C00084500 C 10/07/16 84.5 0.15 0.90
PSX 161007C00085000 C 10/07/16 85.0 0.15 0.60
PSX 161007P00067500 P 10/07/16 67.5 0.00 0.50
PSX 161007P00068000 P 10/07/16 68.0 0.00 2.30
PSX 161007P00068500 P 10/07/16 68.5 0.00 0.65
PSX 161007P00069000 P 10/07/16 69.0 0.05 0.55
PSX 161007P00069500 P 10/07/16 69.5 0.00 2.40
PSX 161007P00070000 P 10/07/16 70.0 0.05 0.65
PSX 161007P00070500 P 10/07/16 70.5 0.00 2.45
PSX 161007P00071000 P 10/07/16 71.0 0.05 2.50
PSX 161007P00071500 P 10/07/16 71.5 0.00 2.55
PSX 161007P00072000 P 10/07/16 72.0 0.25 0.85
PSX 161007P00072500 P 10/07/16 72.5 0.25 0.85
PSX 161007P00073000 P 10/07/16 73.0 0.50 0.85
PSX 161007P00073500 P 10/07/16 73.5 0.60 1.55
PSX 161007P00074000 P 10/07/16 74.0 0.75 1.00
PSX 161007P00074500 P 10/07/16 74.5 0.75 1.20
PSX 161007P00075000 P 10/07/16 75.0 0.95 1.30
PSX 161007P00075500 P 10/07/16 75.5 1.05 1.45
PSX 161007P00076000 P 10/07/16 76.0 1.25 1.60
PSX 161007P00076500 P 10/07/16 76.5 1.30 1.75
PSX 161007P00077000 P 10/07/16 77.0 1.40 1.90
PSX 161007P00077500 P 10/07/16 77.5 1.75 2.10
PSX 161007P00078000 P 10/07/16 78.0 1.75 2.30
PSX 161007P00078500 P 10/07/16 78.5 1.95 2.50
PSX 161007P00079000 P 10/07/16 79.0 2.20 2.75
PSX 161007P00079500 P 10/07/16 79.5 2.45 3.00
PSX 161007P00080000 P 10/07/16 80.0 2.90 3.30
PSX 161007P00080500 P 10/07/16 80.5 3.10 3.90
PSX 161007P00081000 P 10/07/16 81.0 3.20 3.90
PSX 161007P00081500 P 10/07/16 81.5 3.70 4.50
PSX 161007P00082000 P 10/07/16 82.0 3.90 4.60
PSX 161007P00082500 P 10/07/16 82.5 3.80 5.20
PSX 161007P00083000 P 10/07/16 83.0 3.20 6.30
PSX 161007P00083500 P 10/07/16 83.5 3.80 7.00
PSX 161007P00084000 P 10/07/16 84.0 4.10 7.40
PSX 161007P00084500 P 10/07/16 84.5 4.50 7.80
PSX 161007P00085000 P 10/07/16 85.0 5.60 7.50
PSX 161021C00040000 C 10/21/16 40.0 37.90 39.90
PSX 161021C00042500 C 10/21/16 42.5 34.90 38.20
PSX 161021C00045000 C 10/21/16 45.0 32.00 35.60
PSX 161021C00050000 C 10/21/16 50.0 27.10 30.60
PSX 161021C00055000 C 10/21/16 55.0 22.20 25.60
PSX 161021C00060000 C 10/21/16 60.0 17.70 20.50
PSX 161021C00065000 C 10/21/16 65.0 12.70 14.90
PSX 161021C00070000 C 10/21/16 70.0 8.40 9.90
PSX 161021C00072500 C 10/21/16 72.5 6.40 7.50
PSX 161021C00075000 C 10/21/16 75.0 4.80 5.30
PSX 161021C00077500 C 10/21/16 77.5 3.40 3.60
PSX 161021C00080000 C 10/21/16 80.0 2.05 2.20
PSX 161021C00082500 C 10/21/16 82.5 1.05 1.30
PSX 161021C00085000 C 10/21/16 85.0 0.55 0.70
PSX 161021C00087500 C 10/21/16 87.5 0.20 0.50
PSX 161021C00090000 C 10/21/16 90.0 0.05 0.35
PSX 161021C00095000 C 10/21/16 95.0 0.00 0.15
PSX 161021C00100000 C 10/21/16 100.0 0.00 0.10
PSX 161021C00105000 C 10/21/16 105.0 0.00 0.10
PSX 161021C00110000 C 10/21/16 110.0 0.00 0.10
PSX 161021C00115000 C 10/21/16 115.0 0.00 0.05
PSX 161021P00040000 P 10/21/16 40.0 0.00 0.15
PSX 161021P00042500 P 10/21/16 42.5 0.00 0.15
PSX 161021P00045000 P 10/21/16 45.0 0.00 0.20
PSX 161021P00050000 P 10/21/16 50.0 0.00 0.15
PSX 161021P00055000 P 10/21/16 55.0 0.00 0.20
PSX 161021P00060000 P 10/21/16 60.0 0.00 0.30
PSX 161021P00065000 P 10/21/16 65.0 0.15 0.30
PSX 161021P00070000 P 10/21/16 70.0 0.40 0.60
PSX 161021P00072500 P 10/21/16 72.5 0.85 0.90
PSX 161021P00075000 P 10/21/16 75.0 1.35 1.50
PSX 161021P00077500 P 10/21/16 77.5 2.15 2.25
PSX 161021P00080000 P 10/21/16 80.0 3.30 3.50
PSX 161021P00082500 P 10/21/16 82.5 4.80 5.50
PSX 161021P00085000 P 10/21/16 85.0 6.10 8.40
PSX 161021P00087500 P 10/21/16 87.5 7.80 10.00
PSX 161021P00090000 P 10/21/16 90.0 10.20 12.50
PSX 161021P00095000 P 10/21/16 95.0 15.10 17.40
PSX 161021P00100000 P 10/21/16 100.0 19.90 22.70
PSX 161021P00105000 P 10/21/16 105.0 24.40 28.00
PSX 161021P00110000 P 10/21/16 110.0 29.90 33.00
PSX 161021P00115000 P 10/21/16 115.0 35.10 37.20
PSX 161118C00045000 C 11/18/16 45.0 33.00 35.10
PSX 161118C00047500 C 11/18/16 47.5 29.90 32.60
PSX 161118C00050000 C 11/18/16 50.0 28.00 30.00
PSX 161118C00055000 C 11/18/16 55.0 22.50 24.40
PSX 161118C00060000 C 11/18/16 60.0 17.60 20.50
PSX 161118C00065000 C 11/18/16 65.0 13.60 14.40
PSX 161118C00067500 C 11/18/16 67.5 11.30 12.60
PSX 161118C00070000 C 11/18/16 70.0 9.20 10.10
PSX 161118C00072500 C 11/18/16 72.5 7.10 8.70
PSX 161118C00075000 C 11/18/16 75.0 5.50 6.00
PSX 161118C00077500 C 11/18/16 77.5 3.90 4.40
PSX 161118C00080000 C 11/18/16 80.0 2.80 3.10
PSX 161118C00082500 C 11/18/16 82.5 1.75 2.05
PSX 161118C00085000 C 11/18/16 85.0 1.20 1.30
PSX 161118C00087500 C 11/18/16 87.5 0.70 0.85
PSX 161118C00090000 C 11/18/16 90.0 0.30 0.50
PSX 161118C00092500 C 11/18/16 92.5 0.10 0.45
PSX 161118C00095000 C 11/18/16 95.0 0.05 0.30
PSX 161118C00097500 C 11/18/16 97.5 0.00 0.25
PSX 161118C00100000 C 11/18/16 100.0 0.00 0.20
PSX 161118C00105000 C 11/18/16 105.0 0.00 0.10
PSX 161118C00110000 C 11/18/16 110.0 0.00 0.10
PSX 161118C00115000 C 11/18/16 115.0 0.00 0.10
PSX 161118C00120000 C 11/18/16 120.0 0.00 0.10
PSX 161118C00125000 C 11/18/16 125.0 0.00 0.05
PSX 161118C00130000 C 11/18/16 130.0 0.00 0.05
PSX 161118P00045000 P 11/18/16 45.0 0.00 0.20
PSX 161118P00047500 P 11/18/16 47.5 0.00 0.25
PSX 161118P00050000 P 11/18/16 50.0 0.00 0.30
PSX 161118P00055000 P 11/18/16 55.0 0.05 0.35
PSX 161118P00060000 P 11/18/16 60.0 0.20 0.40
PSX 161118P00065000 P 11/18/16 65.0 0.45 0.65
PSX 161118P00067500 P 11/18/16 67.5 0.65 0.95
PSX 161118P00070000 P 11/18/16 70.0 1.10 1.30
PSX 161118P00072500 P 11/18/16 72.5 1.55 1.85
PSX 161118P00075000 P 11/18/16 75.0 2.35 2.65
PSX 161118P00077500 P 11/18/16 77.5 3.20 3.70
PSX 161118P00080000 P 11/18/16 80.0 4.50 4.90
PSX 161118P00082500 P 11/18/16 82.5 5.80 6.70
PSX 161118P00085000 P 11/18/16 85.0 7.60 8.50
PSX 161118P00087500 P 11/18/16 87.5 8.70 10.70
PSX 161118P00090000 P 11/18/16 90.0 10.70 12.80
PSX 161118P00092500 P 11/18/16 92.5 13.40 16.00
PSX 161118P00095000 P 11/18/16 95.0 15.80 18.40
PSX 161118P00097500 P 11/18/16 97.5 17.70 21.00
PSX 161118P00100000 P 11/18/16 100.0 20.50 23.40
PSX 161118P00105000 P 11/18/16 105.0 25.40 28.60
PSX 161118P00110000 P 11/18/16 110.0 30.40 33.80
PSX 161118P00115000 P 11/18/16 115.0 35.40 38.80
PSX 161118P00120000 P 11/18/16 120.0 40.40 43.80
PSX 161118P00125000 P 11/18/16 125.0 45.40 48.80
PSX 161118P00130000 P 11/18/16 130.0 50.40 53.60
PSX 170120C00032500 C 01/20/17 32.5 44.60 47.60
PSX 170120C00035000 C 01/20/17 35.0 43.10 44.70
PSX 170120C00037500 C 01/20/17 37.5 39.60 42.60
PSX 170120C00040000 C 01/20/17 40.0 37.20 40.50
PSX 170120C00042500 C 01/20/17 42.5 35.60 37.90
PSX 170120C00045000 C 01/20/17 45.0 32.10 35.70
PSX 170120C00047500 C 01/20/17 47.5 29.60 32.70
PSX 170120C00050000 C 01/20/17 50.0 26.90 30.40
PSX 170120C00052500 C 01/20/17 52.5 24.70 27.80
PSX 170120C00055000 C 01/20/17 55.0 22.10 24.80
PSX 170120C00057500 C 01/20/17 57.5 20.20 22.90
PSX 170120C00060000 C 01/20/17 60.0 18.20 19.60
PSX 170120C00062500 C 01/20/17 62.5 15.60 17.20
PSX 170120C00065000 C 01/20/17 65.0 13.80 14.90
PSX 170120C00067500 C 01/20/17 67.5 11.60 12.60
PSX 170120C00070000 C 01/20/17 70.0 9.70 10.50
PSX 170120C00072500 C 01/20/17 72.5 7.90 8.70
PSX 170120C00075000 C 01/20/17 75.0 6.20 6.90
PSX 170120C00077500 C 01/20/17 77.5 4.70 5.40
PSX 170120C00080000 C 01/20/17 80.0 3.60 4.00
PSX 170120C00082500 C 01/20/17 82.5 2.70 2.90
PSX 170120C00085000 C 01/20/17 85.0 1.55 1.90
PSX 170120C00087500 C 01/20/17 87.5 1.00 1.40
PSX 170120C00090000 C 01/20/17 90.0 0.65 0.80
PSX 170120C00092500 C 01/20/17 92.5 0.35 0.85
PSX 170120C00095000 C 01/20/17 95.0 0.15 0.60
PSX 170120C00097500 C 01/20/17 97.5 0.05 0.45
PSX 170120C00100000 C 01/20/17 100.0 0.10 0.20
PSX 170120C00105000 C 01/20/17 105.0 0.00 0.20
PSX 170120C00110000 C 01/20/17 110.0 0.00 0.10
PSX 170120C00115000 C 01/20/17 115.0 0.00 0.10
PSX 170120C00120000 C 01/20/17 120.0 0.00 0.10
PSX 170120C00125000 C 01/20/17 125.0 0.00 0.10
PSX 170120C00130000 C 01/20/17 130.0 0.00 0.10
PSX 170120C00135000 C 01/20/17 135.0 0.00 0.10
PSX 170120C00140000 C 01/20/17 140.0 0.00 0.10
PSX 170120P00032500 P 01/20/17 32.5 0.05 0.20
PSX 170120P00035000 P 01/20/17 35.0 0.00 0.25
PSX 170120P00037500 P 01/20/17 37.5 0.05 0.25
PSX 170120P00040000 P 01/20/17 40.0 0.05 0.30
PSX 170120P00042500 P 01/20/17 42.5 0.05 0.35
PSX 170120P00045000 P 01/20/17 45.0 0.05 0.40
PSX 170120P00047500 P 01/20/17 47.5 0.05 0.45
PSX 170120P00050000 P 01/20/17 50.0 0.05 0.40
PSX 170120P00052500 P 01/20/17 52.5 0.10 0.60
PSX 170120P00055000 P 01/20/17 55.0 0.30 0.50
PSX 170120P00057500 P 01/20/17 57.5 0.45 0.65
PSX 170120P00060000 P 01/20/17 60.0 0.55 0.80
PSX 170120P00062500 P 01/20/17 62.5 0.75 1.00
PSX 170120P00065000 P 01/20/17 65.0 1.10 1.25
PSX 170120P00067500 P 01/20/17 67.5 1.40 1.75
PSX 170120P00070000 P 01/20/17 70.0 1.85 2.25
PSX 170120P00072500 P 01/20/17 72.5 2.45 2.95
PSX 170120P00075000 P 01/20/17 75.0 3.20 3.80
PSX 170120P00077500 P 01/20/17 77.5 4.10 4.70
PSX 170120P00080000 P 01/20/17 80.0 5.30 6.00
PSX 170120P00082500 P 01/20/17 82.5 6.60 7.60
PSX 170120P00085000 P 01/20/17 85.0 8.30 9.10
PSX 170120P00087500 P 01/20/17 87.5 9.40 11.50
PSX 170120P00090000 P 01/20/17 90.0 11.50 13.60
PSX 170120P00092500 P 01/20/17 92.5 13.20 15.70
PSX 170120P00095000 P 01/20/17 95.0 16.10 17.90
PSX 170120P00097500 P 01/20/17 97.5 18.50 21.00
PSX 170120P00100000 P 01/20/17 100.0 20.20 23.90
PSX 170120P00105000 P 01/20/17 105.0 25.00 28.30
PSX 170120P00110000 P 01/20/17 110.0 30.10 33.50
PSX 170120P00115000 P 01/20/17 115.0 35.10 38.80
PSX 170120P00120000 P 01/20/17 120.0 40.70 43.50
PSX 170120P00125000 P 01/20/17 125.0 45.70 48.50
PSX 170120P00130000 P 01/20/17 130.0 50.80 53.40
PSX 170120P00135000 P 01/20/17 135.0 55.50 58.40
PSX 170120P00140000 P 01/20/17 140.0 60.80 63.40
PSX 170217C00040000 C 02/17/17 40.0 36.80 40.20
PSX 170217C00042500 C 02/17/17 42.5 34.70 37.70
PSX 170217C00045000 C 02/17/17 45.0 32.30 35.00
PSX 170217C00047500 C 02/17/17 47.5 29.90 32.80
PSX 170217C00050000 C 02/17/17 50.0 27.00 30.20
PSX 170217C00055000 C 02/17/17 55.0 22.60 25.40
PSX 170217C00060000 C 02/17/17 60.0 18.00 20.60
PSX 170217C00065000 C 02/17/17 65.0 13.70 15.80
PSX 170217C00067500 C 02/17/17 67.5 11.70 13.70
PSX 170217C00070000 C 02/17/17 70.0 9.90 11.60
PSX 170217C00072500 C 02/17/17 72.5 8.20 9.10
PSX 170217C00075000 C 02/17/17 75.0 6.50 7.50
PSX 170217C00077500 C 02/17/17 77.5 5.10 6.00
PSX 170217C00080000 C 02/17/17 80.0 3.80 4.70
PSX 170217C00082500 C 02/17/17 82.5 2.80 3.50
PSX 170217C00085000 C 02/17/17 85.0 2.00 2.40
PSX 170217C00087500 C 02/17/17 87.5 1.35 2.05
PSX 170217C00090000 C 02/17/17 90.0 0.85 1.35
PSX 170217C00095000 C 02/17/17 95.0 0.30 0.75
PSX 170217C00100000 C 02/17/17 100.0 0.05 0.40
PSX 170217C00105000 C 02/17/17 105.0 0.00 0.25
PSX 170217C00110000 C 02/17/17 110.0 0.00 0.15
PSX 170217C00115000 C 02/17/17 115.0 0.00 0.10
PSX 170217P00040000 P 02/17/17 40.0 0.05 0.40
PSX 170217P00042500 P 02/17/17 42.5 0.05 0.45
PSX 170217P00045000 P 02/17/17 45.0 0.10 0.50
PSX 170217P00047500 P 02/17/17 47.5 0.10 0.60
PSX 170217P00050000 P 02/17/17 50.0 0.35 0.65
PSX 170217P00055000 P 02/17/17 55.0 0.35 0.90
PSX 170217P00060000 P 02/17/17 60.0 0.70 1.25
PSX 170217P00065000 P 02/17/17 65.0 1.30 1.85
PSX 170217P00067500 P 02/17/17 67.5 1.70 2.20
PSX 170217P00070000 P 02/17/17 70.0 2.25 2.70
PSX 170217P00072500 P 02/17/17 72.5 2.95 3.50
PSX 170217P00075000 P 02/17/17 75.0 3.80 4.40
PSX 170217P00077500 P 02/17/17 77.5 4.90 5.50
PSX 170217P00080000 P 02/17/17 80.0 6.10 6.80
PSX 170217P00082500 P 02/17/17 82.5 7.50 8.30
PSX 170217P00085000 P 02/17/17 85.0 9.20 10.00
PSX 170217P00087500 P 02/17/17 87.5 9.60 12.80
PSX 170217P00090000 P 02/17/17 90.0 11.70 14.80
PSX 170217P00095000 P 02/17/17 95.0 16.30 19.10
PSX 170217P00100000 P 02/17/17 100.0 20.80 23.90
PSX 170217P00105000 P 02/17/17 105.0 25.90 28.90
PSX 170217P00110000 P 02/17/17 110.0 30.90 33.80
PSX 170217P00115000 P 02/17/17 115.0 35.50 38.70
PSX 170616C00040000 C 06/16/17 40.0 36.80 40.80
PSX 170616C00042500 C 06/16/17 42.5 34.40 38.20
PSX 170616C00045000 C 06/16/17 45.0 31.80 35.80
PSX 170616C00047500 C 06/16/17 47.5 29.50 33.40
PSX 170616C00050000 C 06/16/17 50.0 27.00 31.00
PSX 170616C00055000 C 06/16/17 55.0 23.00 26.40
PSX 170616C00060000 C 06/16/17 60.0 18.10 21.90
PSX 170616C00065000 C 06/16/17 65.0 13.70 17.80
PSX 170616C00067500 C 06/16/17 67.5 11.70 15.80
PSX 170616C00070000 C 06/16/17 70.0 11.10 12.10
PSX 170616C00072500 C 06/16/17 72.5 9.40 10.50
PSX 170616C00075000 C 06/16/17 75.0 7.90 8.90
PSX 170616C00077500 C 06/16/17 77.5 6.50 7.50
PSX 170616C00080000 C 06/16/17 80.0 5.20 6.30
PSX 170616C00082500 C 06/16/17 82.5 4.20 5.20
PSX 170616C00085000 C 06/16/17 85.0 3.30 3.90
PSX 170616C00087500 C 06/16/17 87.5 2.50 3.20
PSX 170616C00090000 C 06/16/17 90.0 1.80 2.55
PSX 170616C00095000 C 06/16/17 95.0 0.95 1.35
PSX 170616C00100000 C 06/16/17 100.0 0.45 0.65
PSX 170616C00105000 C 06/16/17 105.0 0.15 0.65
PSX 170616C00110000 C 06/16/17 110.0 0.05 0.40
PSX 170616P00040000 P 06/16/17 40.0 0.10 0.70
PSX 170616P00042500 P 06/16/17 42.5 0.20 0.75
PSX 170616P00045000 P 06/16/17 45.0 0.30 0.85
PSX 170616P00047500 P 06/16/17 47.5 0.40 0.95
PSX 170616P00050000 P 06/16/17 50.0 0.55 1.05
PSX 170616P00055000 P 06/16/17 55.0 0.95 1.55
PSX 170616P00060000 P 06/16/17 60.0 1.60 2.25
PSX 170616P00065000 P 06/16/17 65.0 2.45 3.10
PSX 170616P00067500 P 06/16/17 67.5 3.10 3.70
PSX 170616P00070000 P 06/16/17 70.0 3.80 4.40
PSX 170616P00072500 P 06/16/17 72.5 4.60 5.20
PSX 170616P00075000 P 06/16/17 75.0 5.60 6.20
PSX 170616P00077500 P 06/16/17 77.5 6.70 7.30
PSX 170616P00080000 P 06/16/17 80.0 7.90 8.60
PSX 170616P00082500 P 06/16/17 82.5 9.30 10.00
PSX 170616P00085000 P 06/16/17 85.0 10.90 11.60
PSX 170616P00087500 P 06/16/17 87.5 12.60 13.30
PSX 170616P00090000 P 06/16/17 90.0 14.40 15.70
PSX 170616P00095000 P 06/16/17 95.0 16.90 20.60
PSX 170616P00100000 P 06/16/17 100.0 21.30 25.00
PSX 170616P00105000 P 06/16/17 105.0 26.00 29.60
PSX 170616P00110000 P 06/16/17 110.0 31.10 34.90
PSX 180119C00037500 C 01/19/18 37.5 39.00 43.20
PSX 180119C00040000 C 01/19/18 40.0 36.70 40.80
PSX 180119C00042500 C 01/19/18 42.5 34.30 38.20
PSX 180119C00045000 C 01/19/18 45.0 32.20 35.80
PSX 180119C00047500 C 01/19/18 47.5 29.90 34.00
PSX 180119C00050000 C 01/19/18 50.0 27.50 31.50
PSX 180119C00055000 C 01/19/18 55.0 23.10 26.70
PSX 180119C00060000 C 01/19/18 60.0 18.70 22.70
PSX 180119C00065000 C 01/19/18 65.0 14.90 18.70
PSX 180119C00067500 C 01/19/18 67.5 13.80 16.50
PSX 180119C00070000 C 01/19/18 70.0 12.10 14.90
PSX 180119C00072500 C 01/19/18 72.5 10.90 12.10
PSX 180119C00075000 C 01/19/18 75.0 8.90 11.90
PSX 180119C00077500 C 01/19/18 77.5 8.00 9.90
PSX 180119C00080000 C 01/19/18 80.0 7.10 8.90
PSX 180119C00082500 C 01/19/18 82.5 5.50 7.80
PSX 180119C00085000 C 01/19/18 85.0 4.10 6.40
PSX 180119C00087500 C 01/19/18 87.5 3.30 6.30
PSX 180119C00090000 C 01/19/18 90.0 2.70 4.20
PSX 180119C00092500 C 01/19/18 92.5 1.90 4.10
PSX 180119C00095000 C 01/19/18 95.0 1.45 3.50
PSX 180119C00097500 C 01/19/18 97.5 1.00 3.00
PSX 180119C00100000 C 01/19/18 100.0 0.60 2.95
PSX 180119C00105000 C 01/19/18 105.0 0.20 1.70
PSX 180119C00110000 C 01/19/18 110.0 0.00 1.25
PSX 180119C00115000 C 01/19/18 115.0 0.00 0.95
PSX 180119C00120000 C 01/19/18 120.0 0.00 0.80
PSX 180119C00125000 C 01/19/18 125.0 0.00 0.60
PSX 180119C00130000 C 01/19/18 130.0 0.00 0.40
PSX 180119C00135000 C 01/19/18 135.0 0.00 0.30
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.20
PSX 180119P00037500 P 01/19/18 37.5 0.05 1.00
PSX 180119P00040000 P 01/19/18 40.0 0.15 1.40
PSX 180119P00042500 P 01/19/18 42.5 0.30 1.60
PSX 180119P00045000 P 01/19/18 45.0 0.60 1.80
PSX 180119P00047500 P 01/19/18 47.5 0.80 2.00
PSX 180119P00050000 P 01/19/18 50.0 1.05 2.50
PSX 180119P00055000 P 01/19/18 55.0 2.25 2.70
PSX 180119P00060000 P 01/19/18 60.0 3.50 3.90
PSX 180119P00065000 P 01/19/18 65.0 4.00 5.90
PSX 180119P00067500 P 01/19/18 67.5 4.70 6.70
PSX 180119P00070000 P 01/19/18 70.0 6.30 7.30
PSX 180119P00072500 P 01/19/18 72.5 7.10 8.50
PSX 180119P00075000 P 01/19/18 75.0 8.00 9.70
PSX 180119P00077500 P 01/19/18 77.5 8.50 10.90
PSX 180119P00080000 P 01/19/18 80.0 9.80 12.20
PSX 180119P00082500 P 01/19/18 82.5 10.90 13.70
PSX 180119P00085000 P 01/19/18 85.0 12.80 15.10
PSX 180119P00087500 P 01/19/18 87.5 13.90 16.80
PSX 180119P00090000 P 01/19/18 90.0 16.00 18.70
PSX 180119P00092500 P 01/19/18 92.5 17.40 20.50
PSX 180119P00095000 P 01/19/18 95.0 19.10 22.60
PSX 180119P00097500 P 01/19/18 97.5 20.60 24.60
PSX 180119P00100000 P 01/19/18 100.0 22.70 26.60
PSX 180119P00105000 P 01/19/18 105.0 27.00 30.80
PSX 180119P00110000 P 01/19/18 110.0 32.50 36.30
PSX 180119P00115000 P 01/19/18 115.0 36.70 40.80
PSX 180119P00120000 P 01/19/18 120.0 41.50 45.60
PSX 180119P00125000 P 01/19/18 125.0 46.30 50.60
PSX 180119P00130000 P 01/19/18 130.0 51.30 55.40
PSX 180119P00135000 P 01/19/18 135.0 56.10 60.40
PSX 180119P00140000 P 01/19/18 140.0 60.90 65.20

OPRA data is delayed 15 minutes.