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 (2016-09-02)Premium Content

Phillips 66 (PSX)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 160930C00065000 C 09/30/16 65.0 13.60 15.50
PSX 160930C00067500 C 09/30/16 67.5 10.40 14.40
PSX 160930C00068000 C 09/30/16 68.0 9.50 12.60
PSX 160930C00068500 C 09/30/16 68.5 9.00 12.90
PSX 160930C00069000 C 09/30/16 69.0 9.10 11.90
PSX 160930C00069500 C 09/30/16 69.5 8.00 11.90
PSX 160930C00070000 C 09/30/16 70.0 8.20 10.60
PSX 160930C00070500 C 09/30/16 70.5 7.00 10.90
PSX 160930C00071000 C 09/30/16 71.0 7.30 10.80
PSX 160930C00071500 C 09/30/16 71.5 5.50 9.60
PSX 160930C00072000 C 09/30/16 72.0 6.70 9.30
PSX 160930C00072500 C 09/30/16 72.5 6.30 7.60
PSX 160930C00073000 C 09/30/16 73.0 5.90 7.20
PSX 160930C00073500 C 09/30/16 73.5 5.30 6.80
PSX 160930C00074000 C 09/30/16 74.0 4.70 6.20
PSX 160930C00074500 C 09/30/16 74.5 3.30 5.70
PSX 160930C00075000 C 09/30/16 75.0 4.10 5.10
PSX 160930C00075500 C 09/30/16 75.5 3.40 4.40
PSX 160930C00076000 C 09/30/16 76.0 2.65 3.90
PSX 160930C00076500 C 09/30/16 76.5 2.30 3.60
PSX 160930C00077000 C 09/30/16 77.0 2.05 3.00
PSX 160930C00077500 C 09/30/16 77.5 0.45 2.70
PSX 160930C00078000 C 09/30/16 78.0 1.45 2.15
PSX 160930C00078500 C 09/30/16 78.5 1.05 1.55
PSX 160930C00079000 C 09/30/16 79.0 0.80 1.05
PSX 160930C00079500 C 09/30/16 79.5 0.50 0.70
PSX 160930C00080000 C 09/30/16 80.0 0.30 0.45
PSX 160930C00080500 C 09/30/16 80.5 0.15 0.30
PSX 160930C00081000 C 09/30/16 81.0 0.05 0.20
PSX 160930C00081500 C 09/30/16 81.5 0.00 0.20
PSX 160930C00082000 C 09/30/16 82.0 0.00 0.10
PSX 160930C00082500 C 09/30/16 82.5 0.00 0.50
PSX 160930C00083000 C 09/30/16 83.0 0.00 0.50
PSX 160930C00083500 C 09/30/16 83.5 0.00 0.50
PSX 160930C00084000 C 09/30/16 84.0 0.00 0.50
PSX 160930C00084500 C 09/30/16 84.5 0.00 0.50
PSX 160930C00085000 C 09/30/16 85.0 0.00 0.50
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 0.50
PSX 160930P00070500 P 09/30/16 70.5 0.00 0.50
PSX 160930P00071000 P 09/30/16 71.0 0.00 0.35
PSX 160930P00071500 P 09/30/16 71.5 0.00 0.50
PSX 160930P00072000 P 09/30/16 72.0 0.00 0.50
PSX 160930P00072500 P 09/30/16 72.5 0.00 0.50
PSX 160930P00073000 P 09/30/16 73.0 0.00 0.50
PSX 160930P00073500 P 09/30/16 73.5 0.00 0.50
PSX 160930P00074000 P 09/30/16 74.0 0.00 0.50
PSX 160930P00074500 P 09/30/16 74.5 0.00 0.25
PSX 160930P00075000 P 09/30/16 75.0 0.00 0.15
PSX 160930P00075500 P 09/30/16 75.5 0.00 0.50
PSX 160930P00076000 P 09/30/16 76.0 0.00 0.50
PSX 160930P00076500 P 09/30/16 76.5 0.05 0.10
PSX 160930P00077000 P 09/30/16 77.0 0.00 0.15
PSX 160930P00077500 P 09/30/16 77.5 0.10 0.20
PSX 160930P00078000 P 09/30/16 78.0 0.15 0.25
PSX 160930P00078500 P 09/30/16 78.5 0.25 0.35
PSX 160930P00079000 P 09/30/16 79.0 0.40 0.55
PSX 160930P00079500 P 09/30/16 79.5 0.60 0.80
PSX 160930P00080000 P 09/30/16 80.0 0.90 1.10
PSX 160930P00080500 P 09/30/16 80.5 1.05 1.55
PSX 160930P00081000 P 09/30/16 81.0 1.35 1.90
PSX 160930P00081500 P 09/30/16 81.5 1.55 2.45
PSX 160930P00082000 P 09/30/16 82.0 2.05 3.20
PSX 160930P00082500 P 09/30/16 82.5 2.45 4.30
PSX 160930P00083000 P 09/30/16 83.0 2.95 4.20
PSX 160930P00083500 P 09/30/16 83.5 3.40 5.00
PSX 160930P00084000 P 09/30/16 84.0 4.00 5.60
PSX 160930P00084500 P 09/30/16 84.5 4.30 6.00
PSX 160930P00085000 P 09/30/16 85.0 4.80 6.50
PSX 160930P00090000 P 09/30/16 90.0 9.80 11.50
PSX 161007C00065000 C 10/07/16 65.0 13.60 16.20
PSX 161007C00067500 C 10/07/16 67.5 9.90 14.20
PSX 161007C00068000 C 10/07/16 68.0 10.50 13.50
PSX 161007C00068500 C 10/07/16 68.5 10.10 11.70
PSX 161007C00069000 C 10/07/16 69.0 9.20 12.50
PSX 161007C00069500 C 10/07/16 69.5 8.70 12.00
PSX 161007C00070000 C 10/07/16 70.0 7.90 11.80
PSX 161007C00070500 C 10/07/16 70.5 7.70 11.30
PSX 161007C00071000 C 10/07/16 71.0 6.70 10.60
PSX 161007C00071500 C 10/07/16 71.5 6.70 10.20
PSX 161007C00072000 C 10/07/16 72.0 6.50 9.00
PSX 161007C00072500 C 10/07/16 72.5 6.30 7.80
PSX 161007C00073000 C 10/07/16 73.0 5.70 8.40
PSX 161007C00073500 C 10/07/16 73.5 5.40 6.60
PSX 161007C00074000 C 10/07/16 74.0 4.90 6.30
PSX 161007C00074500 C 10/07/16 74.5 4.40 5.80
PSX 161007C00075000 C 10/07/16 75.0 4.00 5.40
PSX 161007C00075500 C 10/07/16 75.5 3.40 4.70
PSX 161007C00076000 C 10/07/16 76.0 1.70 4.40
PSX 161007C00076500 C 10/07/16 76.5 2.70 3.80
PSX 161007C00077000 C 10/07/16 77.0 2.55 3.00
PSX 161007C00077500 C 10/07/16 77.5 2.20 2.55
PSX 161007C00078000 C 10/07/16 78.0 1.85 2.15
PSX 161007C00078500 C 10/07/16 78.5 1.50 1.75
PSX 161007C00079000 C 10/07/16 79.0 1.20 1.55
PSX 161007C00079500 C 10/07/16 79.5 0.90 1.20
PSX 161007C00080000 C 10/07/16 80.0 0.70 0.95
PSX 161007C00080500 C 10/07/16 80.5 0.50 0.70
PSX 161007C00081000 C 10/07/16 81.0 0.35 0.55
PSX 161007C00081500 C 10/07/16 81.5 0.25 0.40
PSX 161007C00082000 C 10/07/16 82.0 0.15 0.35
PSX 161007C00082500 C 10/07/16 82.5 0.05 0.35
PSX 161007C00083000 C 10/07/16 83.0 0.00 0.50
PSX 161007C00083500 C 10/07/16 83.5 0.00 0.50
PSX 161007C00084000 C 10/07/16 84.0 0.00 0.50
PSX 161007C00084500 C 10/07/16 84.5 0.00 0.50
PSX 161007C00085000 C 10/07/16 85.0 0.00 0.50
PSX 161007C00086000 C 10/07/16 86.0 0.00 0.50
PSX 161007C00086500 C 10/07/16 86.5 0.00 0.50
PSX 161007C00087000 C 10/07/16 87.0 0.00 0.50
PSX 161007C00088000 C 10/07/16 88.0 0.00 0.50
PSX 161007C00090000 C 10/07/16 90.0 0.00 0.50
PSX 161007P00065000 P 10/07/16 65.0 0.00 0.50
PSX 161007P00067500 P 10/07/16 67.5 0.00 0.50
PSX 161007P00068000 P 10/07/16 68.0 0.00 0.50
PSX 161007P00068500 P 10/07/16 68.5 0.00 0.50
PSX 161007P00069000 P 10/07/16 69.0 0.00 0.50
PSX 161007P00069500 P 10/07/16 69.5 0.00 0.50
PSX 161007P00070000 P 10/07/16 70.0 0.00 0.50
PSX 161007P00070500 P 10/07/16 70.5 0.00 0.50
PSX 161007P00071000 P 10/07/16 71.0 0.00 0.50
PSX 161007P00071500 P 10/07/16 71.5 0.00 0.50
PSX 161007P00072000 P 10/07/16 72.0 0.00 0.50
PSX 161007P00072500 P 10/07/16 72.5 0.00 0.50
PSX 161007P00073000 P 10/07/16 73.0 0.00 0.50
PSX 161007P00073500 P 10/07/16 73.5 0.00 0.50
PSX 161007P00074000 P 10/07/16 74.0 0.00 0.20
PSX 161007P00074500 P 10/07/16 74.5 0.00 0.50
PSX 161007P00075000 P 10/07/16 75.0 0.00 0.30
PSX 161007P00075500 P 10/07/16 75.5 0.05 0.45
PSX 161007P00076000 P 10/07/16 76.0 0.05 0.55
PSX 161007P00076500 P 10/07/16 76.5 0.15 0.30
PSX 161007P00077000 P 10/07/16 77.0 0.30 0.40
PSX 161007P00077500 P 10/07/16 77.5 0.35 0.50
PSX 161007P00078000 P 10/07/16 78.0 0.45 0.60
PSX 161007P00078500 P 10/07/16 78.5 0.60 0.80
PSX 161007P00079000 P 10/07/16 79.0 0.80 0.95
PSX 161007P00079500 P 10/07/16 79.5 1.05 1.35
PSX 161007P00080000 P 10/07/16 80.0 1.30 1.60
PSX 161007P00080500 P 10/07/16 80.5 1.60 1.90
PSX 161007P00081000 P 10/07/16 81.0 1.95 2.20
PSX 161007P00081500 P 10/07/16 81.5 2.25 2.70
PSX 161007P00082000 P 10/07/16 82.0 2.30 3.70
PSX 161007P00082500 P 10/07/16 82.5 2.60 5.10
PSX 161007P00083000 P 10/07/16 83.0 2.95 5.50
PSX 161007P00083500 P 10/07/16 83.5 3.50 6.00
PSX 161007P00084000 P 10/07/16 84.0 2.80 6.10
PSX 161007P00084500 P 10/07/16 84.5 4.40 7.20
PSX 161007P00085000 P 10/07/16 85.0 4.60 6.30
PSX 161007P00086000 P 10/07/16 86.0 5.10 7.30
PSX 161007P00086500 P 10/07/16 86.5 6.10 7.80
PSX 161007P00087000 P 10/07/16 87.0 6.20 8.30
PSX 161007P00088000 P 10/07/16 88.0 6.50 10.60
PSX 161007P00090000 P 10/07/16 90.0 8.90 11.90
PSX 161014C00065000 C 10/14/16 65.0 13.60 15.40
PSX 161014C00070000 C 10/14/16 70.0 8.50 11.50
PSX 161014C00071000 C 10/14/16 71.0 7.80 10.60
PSX 161014C00071500 C 10/14/16 71.5 7.30 10.10
PSX 161014C00072000 C 10/14/16 72.0 6.90 9.40
PSX 161014C00072500 C 10/14/16 72.5 6.40 8.00
PSX 161014C00073000 C 10/14/16 73.0 5.90 7.50
PSX 161014C00073500 C 10/14/16 73.5 5.50 7.00
PSX 161014C00074000 C 10/14/16 74.0 5.00 6.10
PSX 161014C00074500 C 10/14/16 74.5 4.50 5.80
PSX 161014C00075000 C 10/14/16 75.0 4.20 5.40
PSX 161014C00075500 C 10/14/16 75.5 2.85 6.20
PSX 161014C00076000 C 10/14/16 76.0 3.40 4.70
PSX 161014C00076500 C 10/14/16 76.5 3.30 4.00
PSX 161014C00077000 C 10/14/16 77.0 2.60 3.30
PSX 161014C00077500 C 10/14/16 77.5 2.50 2.80
PSX 161014C00078000 C 10/14/16 78.0 2.15 2.40
PSX 161014C00078500 C 10/14/16 78.5 1.85 2.05
PSX 161014C00079000 C 10/14/16 79.0 1.50 1.75
PSX 161014C00079500 C 10/14/16 79.5 1.25 1.50
PSX 161014C00080000 C 10/14/16 80.0 1.00 1.25
PSX 161014C00080500 C 10/14/16 80.5 0.80 1.00
PSX 161014C00081000 C 10/14/16 81.0 0.60 0.85
PSX 161014C00081500 C 10/14/16 81.5 0.45 0.65
PSX 161014C00082000 C 10/14/16 82.0 0.35 0.55
PSX 161014C00082500 C 10/14/16 82.5 0.25 0.50
PSX 161014C00083000 C 10/14/16 83.0 0.15 0.35
PSX 161014C00083500 C 10/14/16 83.5 0.00 0.45
PSX 161014C00084000 C 10/14/16 84.0 0.00 0.35
PSX 161014C00084500 C 10/14/16 84.5 0.00 0.50
PSX 161014C00085000 C 10/14/16 85.0 0.00 0.50
PSX 161014C00085500 C 10/14/16 85.5 0.00 0.50
PSX 161014C00086000 C 10/14/16 86.0 0.00 0.35
PSX 161014C00086500 C 10/14/16 86.5 0.00 0.50
PSX 161014C00087000 C 10/14/16 87.0 0.00 0.50
PSX 161014C00088000 C 10/14/16 88.0 0.00 0.50
PSX 161014C00090000 C 10/14/16 90.0 0.00 0.50
PSX 161014P00065000 P 10/14/16 65.0 0.00 0.50
PSX 161014P00070000 P 10/14/16 70.0 0.00 0.50
PSX 161014P00071000 P 10/14/16 71.0 0.00 0.50
PSX 161014P00071500 P 10/14/16 71.5 0.00 0.50
PSX 161014P00072000 P 10/14/16 72.0 0.00 0.50
PSX 161014P00072500 P 10/14/16 72.5 0.00 0.50
PSX 161014P00073000 P 10/14/16 73.0 0.00 0.50
PSX 161014P00073500 P 10/14/16 73.5 0.00 0.50
PSX 161014P00074000 P 10/14/16 74.0 0.05 0.50
PSX 161014P00074500 P 10/14/16 74.5 0.10 0.60
PSX 161014P00075000 P 10/14/16 75.0 0.20 0.55
PSX 161014P00075500 P 10/14/16 75.5 0.25 0.65
PSX 161014P00076000 P 10/14/16 76.0 0.35 0.60
PSX 161014P00076500 P 10/14/16 76.5 0.40 0.60
PSX 161014P00077000 P 10/14/16 77.0 0.55 0.70
PSX 161014P00077500 P 10/14/16 77.5 0.60 0.85
PSX 161014P00078000 P 10/14/16 78.0 0.70 1.00
PSX 161014P00078500 P 10/14/16 78.5 0.95 1.15
PSX 161014P00079000 P 10/14/16 79.0 1.10 1.25
PSX 161014P00079500 P 10/14/16 79.5 1.35 1.50
PSX 161014P00080000 P 10/14/16 80.0 1.60 1.80
PSX 161014P00080500 P 10/14/16 80.5 1.85 2.10
PSX 161014P00081000 P 10/14/16 81.0 2.20 2.50
PSX 161014P00081500 P 10/14/16 81.5 2.55 2.85
PSX 161014P00082000 P 10/14/16 82.0 2.80 5.00
PSX 161014P00082500 P 10/14/16 82.5 2.95 4.10
PSX 161014P00083000 P 10/14/16 83.0 3.30 4.60
PSX 161014P00083500 P 10/14/16 83.5 3.30 6.00
PSX 161014P00084000 P 10/14/16 84.0 4.10 5.40
PSX 161014P00084500 P 10/14/16 84.5 4.20 6.40
PSX 161014P00085000 P 10/14/16 85.0 5.10 7.40
PSX 161014P00085500 P 10/14/16 85.5 5.40 8.10
PSX 161014P00086000 P 10/14/16 86.0 5.60 8.40
PSX 161014P00086500 P 10/14/16 86.5 6.40 8.90
PSX 161014P00087000 P 10/14/16 87.0 6.50 9.70
PSX 161014P00088000 P 10/14/16 88.0 7.40 9.70
PSX 161014P00090000 P 10/14/16 90.0 9.90 11.70
PSX 161021C00040000 C 10/21/16 40.0 38.30 40.00
PSX 161021C00042500 C 10/21/16 42.5 35.40 38.80
PSX 161021C00045000 C 10/21/16 45.0 32.40 36.30
PSX 161021C00050000 C 10/21/16 50.0 27.80 31.40
PSX 161021C00055000 C 10/21/16 55.0 22.70 26.30
PSX 161021C00060000 C 10/21/16 60.0 17.80 20.90
PSX 161021C00065000 C 10/21/16 65.0 13.60 15.80
PSX 161021C00070000 C 10/21/16 70.0 8.90 10.20
PSX 161021C00071500 C 10/21/16 71.5 7.50 8.90
PSX 161021C00072000 C 10/21/16 72.0 7.10 8.10
PSX 161021C00072500 C 10/21/16 72.5 6.50 7.60
PSX 161021C00073000 C 10/21/16 73.0 6.20 7.10
PSX 161021C00073500 C 10/21/16 73.5 5.60 6.80
PSX 161021C00074000 C 10/21/16 74.0 5.30 6.50
PSX 161021C00074500 C 10/21/16 74.5 4.80 5.90
PSX 161021C00075000 C 10/21/16 75.0 4.50 5.30
PSX 161021C00075500 C 10/21/16 75.5 4.00 5.00
PSX 161021C00076000 C 10/21/16 76.0 3.90 4.50
PSX 161021C00076500 C 10/21/16 76.5 3.10 3.90
PSX 161021C00077000 C 10/21/16 77.0 3.10 3.60
PSX 161021C00077500 C 10/21/16 77.5 2.75 3.40
PSX 161021C00078000 C 10/21/16 78.0 2.45 2.75
PSX 161021C00078500 C 10/21/16 78.5 2.10 2.40
PSX 161021C00079000 C 10/21/16 79.0 1.80 2.05
PSX 161021C00079500 C 10/21/16 79.5 1.55 1.75
PSX 161021C00080000 C 10/21/16 80.0 1.30 1.45
PSX 161021C00080500 C 10/21/16 80.5 1.10 1.30
PSX 161021C00081000 C 10/21/16 81.0 0.90 1.00
PSX 161021C00081500 C 10/21/16 81.5 0.75 0.90
PSX 161021C00082000 C 10/21/16 82.0 0.60 0.85
PSX 161021C00082500 C 10/21/16 82.5 0.50 0.65
PSX 161021C00083000 C 10/21/16 83.0 0.35 0.55
PSX 161021C00083500 C 10/21/16 83.5 0.25 0.50
PSX 161021C00084000 C 10/21/16 84.0 0.15 0.40
PSX 161021C00084500 C 10/21/16 84.5 0.15 0.30
PSX 161021C00085000 C 10/21/16 85.0 0.15 0.20
PSX 161021C00085500 C 10/21/16 85.5 0.10 0.20
PSX 161021C00086000 C 10/21/16 86.0 0.05 0.20
PSX 161021C00086500 C 10/21/16 86.5 0.05 0.20
PSX 161021C00087000 C 10/21/16 87.0 0.00 0.15
PSX 161021C00087500 C 10/21/16 87.5 0.00 0.15
PSX 161021C00088000 C 10/21/16 88.0 0.00 0.10
PSX 161021C00090000 C 10/21/16 90.0 0.00 0.10
PSX 161021C00095000 C 10/21/16 95.0 0.00 0.15
PSX 161021C00100000 C 10/21/16 100.0 0.00 0.15
PSX 161021C00105000 C 10/21/16 105.0 0.00 0.15
PSX 161021C00110000 C 10/21/16 110.0 0.00 0.15
PSX 161021C00115000 C 10/21/16 115.0 0.00 0.15
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 0.15
PSX 161021P00050000 P 10/21/16 50.0 0.00 0.15
PSX 161021P00055000 P 10/21/16 55.0 0.00 0.15
PSX 161021P00060000 P 10/21/16 60.0 0.00 0.20
PSX 161021P00065000 P 10/21/16 65.0 0.00 0.20
PSX 161021P00070000 P 10/21/16 70.0 0.05 0.25
PSX 161021P00071500 P 10/21/16 71.5 0.05 0.50
PSX 161021P00072000 P 10/21/16 72.0 0.10 0.40
PSX 161021P00072500 P 10/21/16 72.5 0.15 0.30
PSX 161021P00073000 P 10/21/16 73.0 0.15 0.40
PSX 161021P00073500 P 10/21/16 73.5 0.20 0.45
PSX 161021P00074000 P 10/21/16 74.0 0.25 0.50
PSX 161021P00074500 P 10/21/16 74.5 0.30 0.40
PSX 161021P00075000 P 10/21/16 75.0 0.40 0.50
PSX 161021P00075500 P 10/21/16 75.5 0.45 0.70
PSX 161021P00076000 P 10/21/16 76.0 0.55 0.65
PSX 161021P00076500 P 10/21/16 76.5 0.65 0.75
PSX 161021P00077000 P 10/21/16 77.0 0.75 0.85
PSX 161021P00077500 P 10/21/16 77.5 0.90 1.00
PSX 161021P00078000 P 10/21/16 78.0 1.05 1.20
PSX 161021P00078500 P 10/21/16 78.5 1.20 1.30
PSX 161021P00079000 P 10/21/16 79.0 1.40 1.55
PSX 161021P00079500 P 10/21/16 79.5 1.65 1.75
PSX 161021P00080000 P 10/21/16 80.0 1.85 2.00
PSX 161021P00080500 P 10/21/16 80.5 2.15 2.30
PSX 161021P00081000 P 10/21/16 81.0 2.40 2.65
PSX 161021P00081500 P 10/21/16 81.5 2.75 3.00
PSX 161021P00082000 P 10/21/16 82.0 3.10 3.80
PSX 161021P00082500 P 10/21/16 82.5 3.40 4.20
PSX 161021P00083000 P 10/21/16 83.0 3.60 4.50
PSX 161021P00083500 P 10/21/16 83.5 4.00 5.00
PSX 161021P00084000 P 10/21/16 84.0 4.30 5.40
PSX 161021P00084500 P 10/21/16 84.5 4.70 5.90
PSX 161021P00085000 P 10/21/16 85.0 5.20 6.30
PSX 161021P00085500 P 10/21/16 85.5 5.60 6.80
PSX 161021P00086000 P 10/21/16 86.0 5.00 8.50
PSX 161021P00086500 P 10/21/16 86.5 6.70 7.70
PSX 161021P00087000 P 10/21/16 87.0 7.00 8.70
PSX 161021P00087500 P 10/21/16 87.5 7.30 9.20
PSX 161021P00088000 P 10/21/16 88.0 8.00 9.80
PSX 161021P00090000 P 10/21/16 90.0 10.00 11.20
PSX 161021P00095000 P 10/21/16 95.0 14.30 16.90
PSX 161021P00100000 P 10/21/16 100.0 19.80 21.80
PSX 161021P00105000 P 10/21/16 105.0 24.00 27.60
PSX 161021P00110000 P 10/21/16 110.0 29.00 31.50
PSX 161021P00115000 P 10/21/16 115.0 35.10 36.40
PSX 161028C00065000 C 10/28/16 65.0 12.70 16.30
PSX 161028C00070000 C 10/28/16 70.0 7.90 11.70
PSX 161028C00072000 C 10/28/16 72.0 6.10 9.50
PSX 161028C00072500 C 10/28/16 72.5 5.90 8.70
PSX 161028C00073000 C 10/28/16 73.0 5.30 8.20
PSX 161028C00073500 C 10/28/16 73.5 4.80 7.90
PSX 161028C00074000 C 10/28/16 74.0 5.20 7.90
PSX 161028C00074500 C 10/28/16 74.5 5.00 6.90
PSX 161028C00075000 C 10/28/16 75.0 5.00 6.50
PSX 161028C00075500 C 10/28/16 75.5 4.40 6.00
PSX 161028C00076000 C 10/28/16 76.0 4.00 5.70
PSX 161028C00076500 C 10/28/16 76.5 3.80 5.40
PSX 161028C00077000 C 10/28/16 77.0 3.40 4.20
PSX 161028C00077500 C 10/28/16 77.5 3.00 3.80
PSX 161028C00078000 C 10/28/16 78.0 2.75 3.50
PSX 161028C00078500 C 10/28/16 78.5 2.45 3.20
PSX 161028C00079000 C 10/28/16 79.0 2.15 3.00
PSX 161028C00079500 C 10/28/16 79.5 1.95 2.45
PSX 161028C00080000 C 10/28/16 80.0 1.70 2.15
PSX 161028C00080500 C 10/28/16 80.5 1.45 2.00
PSX 161028C00081000 C 10/28/16 81.0 1.30 1.70
PSX 161028C00081500 C 10/28/16 81.5 1.10 1.65
PSX 161028C00082000 C 10/28/16 82.0 0.90 1.25
PSX 161028C00082500 C 10/28/16 82.5 0.70 1.10
PSX 161028C00083000 C 10/28/16 83.0 0.60 1.45
PSX 161028C00083500 C 10/28/16 83.5 0.50 1.55
PSX 161028C00084000 C 10/28/16 84.0 0.45 0.85
PSX 161028C00084500 C 10/28/16 84.5 0.00 2.05
PSX 161028C00085000 C 10/28/16 85.0 0.15 0.60
PSX 161028C00085500 C 10/28/16 85.5 0.00 0.75
PSX 161028C00086000 C 10/28/16 86.0 0.05 0.75
PSX 161028C00086500 C 10/28/16 86.5 0.00 2.35
PSX 161028C00087000 C 10/28/16 87.0 0.00 0.50
PSX 161028C00088000 C 10/28/16 88.0 0.00 0.50
PSX 161028C00090000 C 10/28/16 90.0 0.00 0.50
PSX 161028P00065000 P 10/28/16 65.0 0.00 0.50
PSX 161028P00070000 P 10/28/16 70.0 0.00 0.50
PSX 161028P00072000 P 10/28/16 72.0 0.10 1.95
PSX 161028P00072500 P 10/28/16 72.5 0.20 2.00
PSX 161028P00073000 P 10/28/16 73.0 0.25 1.45
PSX 161028P00073500 P 10/28/16 73.5 0.40 1.55
PSX 161028P00074000 P 10/28/16 74.0 0.45 0.80
PSX 161028P00074500 P 10/28/16 74.5 0.50 1.70
PSX 161028P00075000 P 10/28/16 75.0 0.55 1.00
PSX 161028P00075500 P 10/28/16 75.5 0.65 1.40
PSX 161028P00076000 P 10/28/16 76.0 0.75 1.60
PSX 161028P00076500 P 10/28/16 76.5 0.85 1.35
PSX 161028P00077000 P 10/28/16 77.0 0.95 1.65
PSX 161028P00077500 P 10/28/16 77.5 1.10 2.00
PSX 161028P00078000 P 10/28/16 78.0 1.25 2.10
PSX 161028P00078500 P 10/28/16 78.5 1.45 2.10
PSX 161028P00079000 P 10/28/16 79.0 1.65 2.45
PSX 161028P00079500 P 10/28/16 79.5 1.85 2.50
PSX 161028P00080000 P 10/28/16 80.0 2.10 2.75
PSX 161028P00080500 P 10/28/16 80.5 2.40 3.00
PSX 161028P00081000 P 10/28/16 81.0 2.70 3.40
PSX 161028P00081500 P 10/28/16 81.5 3.00 3.70
PSX 161028P00082000 P 10/28/16 82.0 3.30 3.90
PSX 161028P00082500 P 10/28/16 82.5 3.50 5.90
PSX 161028P00083000 P 10/28/16 83.0 4.10 6.30
PSX 161028P00083500 P 10/28/16 83.5 4.20 6.50
PSX 161028P00084000 P 10/28/16 84.0 4.00 7.10
PSX 161028P00084500 P 10/28/16 84.5 4.50 7.40
PSX 161028P00085000 P 10/28/16 85.0 4.90 7.90
PSX 161028P00085500 P 10/28/16 85.5 5.30 8.50
PSX 161028P00086000 P 10/28/16 86.0 5.70 8.80
PSX 161028P00086500 P 10/28/16 86.5 6.10 9.30
PSX 161028P00087000 P 10/28/16 87.0 5.90 9.50
PSX 161028P00088000 P 10/28/16 88.0 7.20 11.00
PSX 161028P00090000 P 10/28/16 90.0 9.50 12.40
PSX 161104C00072000 C 11/04/16 72.0 7.20 8.70
PSX 161104C00072500 C 11/04/16 72.5 5.90 9.20
PSX 161104C00073000 C 11/04/16 73.0 6.30 8.80
PSX 161104C00073500 C 11/04/16 73.5 5.80 8.40
PSX 161104C00074000 C 11/04/16 74.0 5.50 8.10
PSX 161104C00074500 C 11/04/16 74.5 5.50 7.50
PSX 161104C00075000 C 11/04/16 75.0 5.20 7.20
PSX 161104C00075500 C 11/04/16 75.5 4.40 6.90
PSX 161104C00076000 C 11/04/16 76.0 4.30 5.90
PSX 161104C00076500 C 11/04/16 76.5 4.00 5.90
PSX 161104C00077000 C 11/04/16 77.0 3.60 4.70
PSX 161104C00077500 C 11/04/16 77.5 3.30 3.90
PSX 161104C00078000 C 11/04/16 78.0 3.00 3.80
PSX 161104C00078500 C 11/04/16 78.5 2.75 3.40
PSX 161104C00079000 C 11/04/16 79.0 2.40 3.20
PSX 161104C00079500 C 11/04/16 79.5 2.10 2.95
PSX 161104C00080000 C 11/04/16 80.0 1.90 2.40
PSX 161104C00080500 C 11/04/16 80.5 1.65 2.10
PSX 161104C00081000 C 11/04/16 81.0 1.50 2.15
PSX 161104C00081500 C 11/04/16 81.5 1.25 1.95
PSX 161104C00082000 C 11/04/16 82.0 1.00 1.50
PSX 161104C00082500 C 11/04/16 82.5 0.85 1.70
PSX 161104C00083000 C 11/04/16 83.0 0.75 1.40
PSX 161104C00083500 C 11/04/16 83.5 0.60 1.30
PSX 161104C00084000 C 11/04/16 84.0 0.60 0.85
PSX 161104C00084500 C 11/04/16 84.5 0.40 1.65
PSX 161104C00085000 C 11/04/16 85.0 0.30 0.80
PSX 161104C00085500 C 11/04/16 85.5 0.15 1.35
PSX 161104C00086000 C 11/04/16 86.0 0.10 0.55
PSX 161104C00086500 C 11/04/16 86.5 0.05 1.30
PSX 161104C00087000 C 11/04/16 87.0 0.00 1.35
PSX 161104P00072000 P 11/04/16 72.0 0.25 1.60
PSX 161104P00072500 P 11/04/16 72.5 0.05 1.65
PSX 161104P00073000 P 11/04/16 73.0 0.45 1.00
PSX 161104P00073500 P 11/04/16 73.5 0.50 1.85
PSX 161104P00074000 P 11/04/16 74.0 0.55 1.55
PSX 161104P00074500 P 11/04/16 74.5 0.65 2.40
PSX 161104P00075000 P 11/04/16 75.0 0.75 1.70
PSX 161104P00075500 P 11/04/16 75.5 0.85 1.20
PSX 161104P00076000 P 11/04/16 76.0 0.95 1.70
PSX 161104P00076500 P 11/04/16 76.5 1.10 1.60
PSX 161104P00077000 P 11/04/16 77.0 1.25 1.65
PSX 161104P00077500 P 11/04/16 77.5 1.35 2.10
PSX 161104P00078000 P 11/04/16 78.0 1.40 2.25
PSX 161104P00078500 P 11/04/16 78.5 1.70 2.30
PSX 161104P00079000 P 11/04/16 79.0 1.85 2.35
PSX 161104P00079500 P 11/04/16 79.5 2.00 2.80
PSX 161104P00080000 P 11/04/16 80.0 2.25 2.80
PSX 161104P00080500 P 11/04/16 80.5 2.60 3.10
PSX 161104P00081000 P 11/04/16 81.0 2.85 3.40
PSX 161104P00081500 P 11/04/16 81.5 3.10 3.70
PSX 161104P00082000 P 11/04/16 82.0 3.50 4.00
PSX 161104P00082500 P 11/04/16 82.5 3.70 5.50
PSX 161104P00083000 P 11/04/16 83.0 4.20 6.40
PSX 161104P00083500 P 11/04/16 83.5 4.50 6.60
PSX 161104P00084000 P 11/04/16 84.0 4.50 7.10
PSX 161104P00084500 P 11/04/16 84.5 5.00 7.60
PSX 161104P00085000 P 11/04/16 85.0 5.30 8.10
PSX 161104P00085500 P 11/04/16 85.5 5.10 8.30
PSX 161104P00086000 P 11/04/16 86.0 6.00 8.00
PSX 161104P00086500 P 11/04/16 86.5 5.40 9.40
PSX 161104P00087000 P 11/04/16 87.0 6.80 9.50
PSX 161118C00045000 C 11/18/16 45.0 32.90 35.70
PSX 161118C00047500 C 11/18/16 47.5 30.80 33.80
PSX 161118C00050000 C 11/18/16 50.0 28.60 30.30
PSX 161118C00055000 C 11/18/16 55.0 22.60 25.90
PSX 161118C00060000 C 11/18/16 60.0 18.80 20.10
PSX 161118C00065000 C 11/18/16 65.0 13.70 15.30
PSX 161118C00067500 C 11/18/16 67.5 11.40 12.70
PSX 161118C00070000 C 11/18/16 70.0 9.30 10.40
PSX 161118C00072500 C 11/18/16 72.5 7.20 8.00
PSX 161118C00075000 C 11/18/16 75.0 5.30 6.00
PSX 161118C00077500 C 11/18/16 77.5 3.60 4.00
PSX 161118C00080000 C 11/18/16 80.0 2.25 2.35
PSX 161118C00082500 C 11/18/16 82.5 1.20 1.45
PSX 161118C00085000 C 11/18/16 85.0 0.60 0.80
PSX 161118C00087500 C 11/18/16 87.5 0.25 0.50
PSX 161118C00090000 C 11/18/16 90.0 0.15 0.25
PSX 161118C00092500 C 11/18/16 92.5 0.00 0.15
PSX 161118C00095000 C 11/18/16 95.0 0.00 0.10
PSX 161118C00097500 C 11/18/16 97.5 0.00 0.10
PSX 161118C00100000 C 11/18/16 100.0 0.00 0.10
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 0.05
PSX 161118C00120000 C 11/18/16 120.0 0.00 0.05
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 0.15
PSX 161118P00047500 P 11/18/16 47.5 0.00 0.15
PSX 161118P00050000 P 11/18/16 50.0 0.00 0.15
PSX 161118P00055000 P 11/18/16 55.0 0.00 0.20
PSX 161118P00060000 P 11/18/16 60.0 0.00 0.25
PSX 161118P00065000 P 11/18/16 65.0 0.20 0.40
PSX 161118P00067500 P 11/18/16 67.5 0.25 0.55
PSX 161118P00070000 P 11/18/16 70.0 0.40 0.55
PSX 161118P00072500 P 11/18/16 72.5 0.75 0.85
PSX 161118P00075000 P 11/18/16 75.0 1.25 1.35
PSX 161118P00077500 P 11/18/16 77.5 2.10 2.15
PSX 161118P00080000 P 11/18/16 80.0 3.10 3.40
PSX 161118P00082500 P 11/18/16 82.5 4.70 5.00
PSX 161118P00085000 P 11/18/16 85.0 6.20 7.50
PSX 161118P00087500 P 11/18/16 87.5 8.50 9.50
PSX 161118P00090000 P 11/18/16 90.0 10.70 12.20
PSX 161118P00092500 P 11/18/16 92.5 13.20 14.60
PSX 161118P00095000 P 11/18/16 95.0 15.60 17.20
PSX 161118P00097500 P 11/18/16 97.5 16.50 20.00
PSX 161118P00100000 P 11/18/16 100.0 20.40 22.50
PSX 161118P00105000 P 11/18/16 105.0 24.20 28.10
PSX 161118P00110000 P 11/18/16 110.0 29.30 33.30
PSX 161118P00115000 P 11/18/16 115.0 34.30 38.20
PSX 161118P00120000 P 11/18/16 120.0 39.30 43.30
PSX 161118P00125000 P 11/18/16 125.0 44.10 48.00
PSX 161118P00130000 P 11/18/16 130.0 49.60 53.20
PSX 170120C00032500 C 01/20/17 32.5 45.90 48.10
PSX 170120C00035000 C 01/20/17 35.0 43.20 45.70
PSX 170120C00037500 C 01/20/17 37.5 40.90 42.90
PSX 170120C00040000 C 01/20/17 40.0 38.30 40.20
PSX 170120C00042500 C 01/20/17 42.5 35.70 38.00
PSX 170120C00045000 C 01/20/17 45.0 33.40 35.60
PSX 170120C00047500 C 01/20/17 47.5 30.90 33.10
PSX 170120C00050000 C 01/20/17 50.0 28.40 30.20
PSX 170120C00052500 C 01/20/17 52.5 25.90 27.70
PSX 170120C00055000 C 01/20/17 55.0 23.30 25.40
PSX 170120C00057500 C 01/20/17 57.5 20.10 23.50
PSX 170120C00060000 C 01/20/17 60.0 18.90 20.50
PSX 170120C00062500 C 01/20/17 62.5 16.40 17.80
PSX 170120C00065000 C 01/20/17 65.0 14.20 15.60
PSX 170120C00067500 C 01/20/17 67.5 11.80 13.20
PSX 170120C00070000 C 01/20/17 70.0 9.50 10.80
PSX 170120C00072500 C 01/20/17 72.5 7.80 8.60
PSX 170120C00075000 C 01/20/17 75.0 6.20 6.70
PSX 170120C00077500 C 01/20/17 77.5 4.60 5.00
PSX 170120C00080000 C 01/20/17 80.0 3.20 3.60
PSX 170120C00082500 C 01/20/17 82.5 2.20 2.60
PSX 170120C00085000 C 01/20/17 85.0 1.40 1.70
PSX 170120C00087500 C 01/20/17 87.5 0.90 1.15
PSX 170120C00090000 C 01/20/17 90.0 0.40 0.75
PSX 170120C00092500 C 01/20/17 92.5 0.15 0.50
PSX 170120C00095000 C 01/20/17 95.0 0.05 0.35
PSX 170120C00097500 C 01/20/17 97.5 0.05 0.25
PSX 170120C00100000 C 01/20/17 100.0 0.05 0.15
PSX 170120C00105000 C 01/20/17 105.0 0.00 0.10
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 0.05
PSX 170120C00130000 C 01/20/17 130.0 0.00 0.05
PSX 170120C00135000 C 01/20/17 135.0 0.00 0.05
PSX 170120C00140000 C 01/20/17 140.0 0.00 0.05
PSX 170120P00032500 P 01/20/17 32.5 0.00 0.15
PSX 170120P00035000 P 01/20/17 35.0 0.00 0.15
PSX 170120P00037500 P 01/20/17 37.5 0.00 0.20
PSX 170120P00040000 P 01/20/17 40.0 0.00 0.20
PSX 170120P00042500 P 01/20/17 42.5 0.00 0.20
PSX 170120P00045000 P 01/20/17 45.0 0.05 0.25
PSX 170120P00047500 P 01/20/17 47.5 0.05 0.30
PSX 170120P00050000 P 01/20/17 50.0 0.05 0.35
PSX 170120P00052500 P 01/20/17 52.5 0.10 0.40
PSX 170120P00055000 P 01/20/17 55.0 0.15 0.45
PSX 170120P00057500 P 01/20/17 57.5 0.25 0.55
PSX 170120P00060000 P 01/20/17 60.0 0.35 0.65
PSX 170120P00062500 P 01/20/17 62.5 0.40 0.75
PSX 170120P00065000 P 01/20/17 65.0 0.55 1.00
PSX 170120P00067500 P 01/20/17 67.5 0.85 1.25
PSX 170120P00070000 P 01/20/17 70.0 1.15 1.45
PSX 170120P00072500 P 01/20/17 72.5 1.70 2.00
PSX 170120P00075000 P 01/20/17 75.0 2.35 2.65
PSX 170120P00077500 P 01/20/17 77.5 3.10 3.40
PSX 170120P00080000 P 01/20/17 80.0 4.30 4.60
PSX 170120P00082500 P 01/20/17 82.5 5.60 6.10
PSX 170120P00085000 P 01/20/17 85.0 7.20 7.80
PSX 170120P00087500 P 01/20/17 87.5 9.00 10.00
PSX 170120P00090000 P 01/20/17 90.0 11.10 12.20
PSX 170120P00092500 P 01/20/17 92.5 13.10 14.90
PSX 170120P00095000 P 01/20/17 95.0 15.70 17.20
PSX 170120P00097500 P 01/20/17 97.5 17.80 19.60
PSX 170120P00100000 P 01/20/17 100.0 20.50 22.30
PSX 170120P00105000 P 01/20/17 105.0 25.10 27.50
PSX 170120P00110000 P 01/20/17 110.0 30.30 33.10
PSX 170120P00115000 P 01/20/17 115.0 35.40 38.00
PSX 170120P00120000 P 01/20/17 120.0 39.30 42.70
PSX 170120P00125000 P 01/20/17 125.0 44.30 47.70
PSX 170120P00130000 P 01/20/17 130.0 49.30 52.70
PSX 170120P00135000 P 01/20/17 135.0 54.30 57.70
PSX 170120P00140000 P 01/20/17 140.0 59.30 62.70
PSX 170217C00040000 C 02/17/17 40.0 38.40 40.50
PSX 170217C00042500 C 02/17/17 42.5 36.00 38.20
PSX 170217C00045000 C 02/17/17 45.0 33.50 35.70
PSX 170217C00047500 C 02/17/17 47.5 31.00 33.20
PSX 170217C00050000 C 02/17/17 50.0 28.30 30.30
PSX 170217C00055000 C 02/17/17 55.0 23.50 25.30
PSX 170217C00060000 C 02/17/17 60.0 18.80 20.40
PSX 170217C00065000 C 02/17/17 65.0 14.50 15.50
PSX 170217C00067500 C 02/17/17 67.5 12.00 13.40
PSX 170217C00070000 C 02/17/17 70.0 9.30 11.40
PSX 170217C00072500 C 02/17/17 72.5 8.30 9.20
PSX 170217C00075000 C 02/17/17 75.0 6.50 7.40
PSX 170217C00077500 C 02/17/17 77.5 4.80 5.70
PSX 170217C00080000 C 02/17/17 80.0 3.70 4.30
PSX 170217C00082500 C 02/17/17 82.5 2.55 3.20
PSX 170217C00085000 C 02/17/17 85.0 1.75 2.20
PSX 170217C00087500 C 02/17/17 87.5 1.10 1.45
PSX 170217C00090000 C 02/17/17 90.0 0.60 1.10
PSX 170217C00095000 C 02/17/17 95.0 0.15 0.50
PSX 170217C00100000 C 02/17/17 100.0 0.05 0.25
PSX 170217C00105000 C 02/17/17 105.0 0.00 0.10
PSX 170217C00110000 C 02/17/17 110.0 0.00 0.10
PSX 170217C00115000 C 02/17/17 115.0 0.00 0.10
PSX 170217P00040000 P 02/17/17 40.0 0.00 0.25
PSX 170217P00042500 P 02/17/17 42.5 0.00 0.30
PSX 170217P00045000 P 02/17/17 45.0 0.05 0.35
PSX 170217P00047500 P 02/17/17 47.5 0.10 0.40
PSX 170217P00050000 P 02/17/17 50.0 0.10 0.45
PSX 170217P00055000 P 02/17/17 55.0 0.25 0.65
PSX 170217P00060000 P 02/17/17 60.0 0.45 0.90
PSX 170217P00065000 P 02/17/17 65.0 0.90 1.40
PSX 170217P00067500 P 02/17/17 67.5 1.25 1.70
PSX 170217P00070000 P 02/17/17 70.0 1.70 2.05
PSX 170217P00072500 P 02/17/17 72.5 2.20 2.55
PSX 170217P00075000 P 02/17/17 75.0 2.95 3.30
PSX 170217P00077500 P 02/17/17 77.5 4.00 4.40
PSX 170217P00080000 P 02/17/17 80.0 5.10 5.60
PSX 170217P00082500 P 02/17/17 82.5 6.50 7.00
PSX 170217P00085000 P 02/17/17 85.0 7.90 8.70
PSX 170217P00087500 P 02/17/17 87.5 9.80 11.00
PSX 170217P00090000 P 02/17/17 90.0 11.80 13.30
PSX 170217P00095000 P 02/17/17 95.0 15.60 17.80
PSX 170217P00100000 P 02/17/17 100.0 20.20 23.30
PSX 170217P00105000 P 02/17/17 105.0 25.80 27.70
PSX 170217P00110000 P 02/17/17 110.0 30.90 32.80
PSX 170217P00115000 P 02/17/17 115.0 34.80 37.60
PSX 170519C00040000 C 05/19/17 40.0 37.70 40.80
PSX 170519C00042500 C 05/19/17 42.5 34.90 38.30
PSX 170519C00045000 C 05/19/17 45.0 32.30 36.50
PSX 170519C00050000 C 05/19/17 50.0 27.50 31.20
PSX 170519C00055000 C 05/19/17 55.0 22.70 26.80
PSX 170519C00060000 C 05/19/17 60.0 17.80 21.80
PSX 170519C00065000 C 05/19/17 65.0 14.70 16.30
PSX 170519C00070000 C 05/19/17 70.0 10.80 12.10
PSX 170519C00072500 C 05/19/17 72.5 9.40 10.20
PSX 170519C00075000 C 05/19/17 75.0 7.60 8.50
PSX 170519C00077500 C 05/19/17 77.5 6.20 7.00
PSX 170519C00080000 C 05/19/17 80.0 5.00 5.70
PSX 170519C00082500 C 05/19/17 82.5 3.70 4.50
PSX 170519C00085000 C 05/19/17 85.0 2.90 3.50
PSX 170519C00087500 C 05/19/17 87.5 2.15 2.75
PSX 170519C00090000 C 05/19/17 90.0 1.50 2.05
PSX 170519C00095000 C 05/19/17 95.0 0.65 0.90
PSX 170519C00100000 C 05/19/17 100.0 0.20 0.60
PSX 170519C00105000 C 05/19/17 105.0 0.05 0.35
PSX 170519C00110000 C 05/19/17 110.0 0.00 0.20
PSX 170519C00115000 C 05/19/17 115.0 0.00 0.15
PSX 170519P00040000 P 05/19/17 40.0 0.10 0.45
PSX 170519P00042500 P 05/19/17 42.5 0.15 0.50
PSX 170519P00045000 P 05/19/17 45.0 0.20 0.60
PSX 170519P00050000 P 05/19/17 50.0 0.35 0.65
PSX 170519P00055000 P 05/19/17 55.0 0.65 0.95
PSX 170519P00060000 P 05/19/17 60.0 1.10 1.55
PSX 170519P00065000 P 05/19/17 65.0 1.85 2.30
PSX 170519P00070000 P 05/19/17 70.0 2.85 3.50
PSX 170519P00072500 P 05/19/17 72.5 3.60 4.20
PSX 170519P00075000 P 05/19/17 75.0 4.40 5.10
PSX 170519P00077500 P 05/19/17 77.5 5.50 6.20
PSX 170519P00080000 P 05/19/17 80.0 6.70 7.40
PSX 170519P00082500 P 05/19/17 82.5 8.00 8.80
PSX 170519P00085000 P 05/19/17 85.0 9.60 10.40
PSX 170519P00087500 P 05/19/17 87.5 11.30 12.20
PSX 170519P00090000 P 05/19/17 90.0 13.10 14.40
PSX 170519P00095000 P 05/19/17 95.0 17.20 18.80
PSX 170519P00100000 P 05/19/17 100.0 21.10 23.60
PSX 170519P00105000 P 05/19/17 105.0 25.80 29.40
PSX 170519P00110000 P 05/19/17 110.0 30.20 34.20
PSX 170519P00115000 P 05/19/17 115.0 35.10 39.00
PSX 170616C00040000 C 06/16/17 40.0 37.40 40.80
PSX 170616C00042500 C 06/16/17 42.5 34.90 38.30
PSX 170616C00045000 C 06/16/17 45.0 32.30 36.20
PSX 170616C00047500 C 06/16/17 47.5 30.00 33.70
PSX 170616C00050000 C 06/16/17 50.0 27.50 30.50
PSX 170616C00055000 C 06/16/17 55.0 22.50 25.70
PSX 170616C00060000 C 06/16/17 60.0 19.70 20.80
PSX 170616C00065000 C 06/16/17 65.0 14.80 16.40
PSX 170616C00067500 C 06/16/17 67.5 12.90 14.30
PSX 170616C00070000 C 06/16/17 70.0 11.40 12.00
PSX 170616C00072500 C 06/16/17 72.5 9.60 10.50
PSX 170616C00075000 C 06/16/17 75.0 8.00 8.90
PSX 170616C00077500 C 06/16/17 77.5 6.50 7.40
PSX 170616C00080000 C 06/16/17 80.0 5.20 6.00
PSX 170616C00082500 C 06/16/17 82.5 4.20 4.80
PSX 170616C00085000 C 06/16/17 85.0 3.10 3.80
PSX 170616C00087500 C 06/16/17 87.5 2.35 2.95
PSX 170616C00090000 C 06/16/17 90.0 1.65 2.30
PSX 170616C00095000 C 06/16/17 95.0 0.80 1.30
PSX 170616C00100000 C 06/16/17 100.0 0.35 0.70
PSX 170616C00105000 C 06/16/17 105.0 0.10 0.50
PSX 170616C00110000 C 06/16/17 110.0 0.00 0.30
PSX 170616P00040000 P 06/16/17 40.0 0.15 0.50
PSX 170616P00042500 P 06/16/17 42.5 0.20 0.60
PSX 170616P00045000 P 06/16/17 45.0 0.30 0.70
PSX 170616P00047500 P 06/16/17 47.5 0.40 0.80
PSX 170616P00050000 P 06/16/17 50.0 0.45 0.70
PSX 170616P00055000 P 06/16/17 55.0 0.80 1.15
PSX 170616P00060000 P 06/16/17 60.0 1.35 1.80
PSX 170616P00065000 P 06/16/17 65.0 2.05 2.65
PSX 170616P00067500 P 06/16/17 67.5 2.65 3.20
PSX 170616P00070000 P 06/16/17 70.0 3.20 3.80
PSX 170616P00072500 P 06/16/17 72.5 4.00 4.50
PSX 170616P00075000 P 06/16/17 75.0 4.90 5.40
PSX 170616P00077500 P 06/16/17 77.5 5.90 6.60
PSX 170616P00080000 P 06/16/17 80.0 7.10 7.80
PSX 170616P00082500 P 06/16/17 82.5 8.50 9.20
PSX 170616P00085000 P 06/16/17 85.0 9.80 10.70
PSX 170616P00087500 P 06/16/17 87.5 11.50 12.50
PSX 170616P00090000 P 06/16/17 90.0 13.50 14.80
PSX 170616P00095000 P 06/16/17 95.0 17.40 18.80
PSX 170616P00100000 P 06/16/17 100.0 21.20 23.70
PSX 170616P00105000 P 06/16/17 105.0 25.10 29.20
PSX 170616P00110000 P 06/16/17 110.0 30.00 34.10
PSX 180119C00037500 C 01/19/18 37.5 39.90 44.00
PSX 180119C00040000 C 01/19/18 40.0 37.60 40.90
PSX 180119C00042500 C 01/19/18 42.5 34.90 38.70
PSX 180119C00045000 C 01/19/18 45.0 32.50 36.40
PSX 180119C00047500 C 01/19/18 47.5 30.10 34.20
PSX 180119C00050000 C 01/19/18 50.0 27.70 31.70
PSX 180119C00055000 C 01/19/18 55.0 23.20 27.20
PSX 180119C00060000 C 01/19/18 60.0 19.30 22.30
PSX 180119C00065000 C 01/19/18 65.0 15.30 18.30
PSX 180119C00067500 C 01/19/18 67.5 14.30 15.60
PSX 180119C00070000 C 01/19/18 70.0 12.50 13.90
PSX 180119C00072500 C 01/19/18 72.5 11.20 12.20
PSX 180119C00075000 C 01/19/18 75.0 9.70 10.70
PSX 180119C00077500 C 01/19/18 77.5 8.40 9.40
PSX 180119C00080000 C 01/19/18 80.0 7.00 8.10
PSX 180119C00082500 C 01/19/18 82.5 6.00 7.00
PSX 180119C00085000 C 01/19/18 85.0 5.00 6.00
PSX 180119C00087500 C 01/19/18 87.5 3.90 5.10
PSX 180119C00090000 C 01/19/18 90.0 3.30 4.30
PSX 180119C00092500 C 01/19/18 92.5 2.55 3.60
PSX 180119C00095000 C 01/19/18 95.0 2.05 2.95
PSX 180119C00097500 C 01/19/18 97.5 1.50 2.50
PSX 180119C00100000 C 01/19/18 100.0 1.15 2.05
PSX 180119C00105000 C 01/19/18 105.0 0.65 1.40
PSX 180119C00110000 C 01/19/18 110.0 0.35 0.90
PSX 180119C00115000 C 01/19/18 115.0 0.15 0.60
PSX 180119C00120000 C 01/19/18 120.0 0.05 0.40
PSX 180119C00125000 C 01/19/18 125.0 0.00 0.25
PSX 180119C00130000 C 01/19/18 130.0 0.00 0.20
PSX 180119C00135000 C 01/19/18 135.0 0.00 0.15
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.15
PSX 180119P00037500 P 01/19/18 37.5 0.40 0.95
PSX 180119P00040000 P 01/19/18 40.0 0.55 1.10
PSX 180119P00042500 P 01/19/18 42.5 0.70 1.30
PSX 180119P00045000 P 01/19/18 45.0 0.85 1.50
PSX 180119P00047500 P 01/19/18 47.5 1.10 1.55
PSX 180119P00050000 P 01/19/18 50.0 1.35 2.00
PSX 180119P00055000 P 01/19/18 55.0 2.00 2.75
PSX 180119P00060000 P 01/19/18 60.0 2.90 3.60
PSX 180119P00065000 P 01/19/18 65.0 4.10 4.80
PSX 180119P00067500 P 01/19/18 67.5 4.80 5.50
PSX 180119P00070000 P 01/19/18 70.0 5.70 6.40
PSX 180119P00072500 P 01/19/18 72.5 6.60 7.30
PSX 180119P00075000 P 01/19/18 75.0 7.50 8.30
PSX 180119P00077500 P 01/19/18 77.5 8.80 9.50
PSX 180119P00080000 P 01/19/18 80.0 10.00 10.80
PSX 180119P00082500 P 01/19/18 82.5 11.20 12.20
PSX 180119P00085000 P 01/19/18 85.0 12.70 13.70
PSX 180119P00087500 P 01/19/18 87.5 14.20 15.30
PSX 180119P00090000 P 01/19/18 90.0 15.90 17.00
PSX 180119P00092500 P 01/19/18 92.5 17.80 18.80
PSX 180119P00095000 P 01/19/18 95.0 18.70 21.90
PSX 180119P00097500 P 01/19/18 97.5 20.40 24.30
PSX 180119P00100000 P 01/19/18 100.0 22.40 26.40
PSX 180119P00105000 P 01/19/18 105.0 26.90 30.70
PSX 180119P00110000 P 01/19/18 110.0 31.50 35.40
PSX 180119P00115000 P 01/19/18 115.0 36.10 40.00
PSX 180119P00120000 P 01/19/18 120.0 40.90 44.80
PSX 180119P00125000 P 01/19/18 125.0 45.50 49.80
PSX 180119P00130000 P 01/19/18 130.0 50.50 54.60
PSX 180119P00135000 P 01/19/18 135.0 55.30 59.50
PSX 180119P00140000 P 01/19/18 140.0 60.30 64.40

OPRA data is delayed 15 minutes.