Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Phillips 66 (PSX)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 140425C00060000 C 04/25/14 60.0 21.20 24.60
PSX 140425C00065000 C 04/25/14 65.0 16.20 18.10
PSX 140425C00067500 C 04/25/14 67.5 13.80 16.90
PSX 140425C00070000 C 04/25/14 70.0 11.30 12.90
PSX 140425C00070500 C 04/25/14 70.5 10.70 12.60
PSX 140425C00071000 C 04/25/14 71.0 10.20 12.10
PSX 140425C00071500 C 04/25/14 71.5 9.70 11.60
PSX 140425C00072000 C 04/25/14 72.0 9.30 10.90
PSX 140425C00072500 C 04/25/14 72.5 8.70 10.60
PSX 140425C00073000 C 04/25/14 73.0 8.20 11.50
PSX 140425C00073500 C 04/25/14 73.5 8.20 9.80
PSX 140425C00074000 C 04/25/14 74.0 7.70 9.30
PSX 140425C00074500 C 04/25/14 74.5 7.20 8.70
PSX 140425C00075000 C 04/25/14 75.0 6.70 7.70
PSX 140425C00076000 C 04/25/14 76.0 5.70 7.20
PSX 140425C00077000 C 04/25/14 77.0 4.70 6.20
PSX 140425C00078000 C 04/25/14 78.0 3.70 5.20
PSX 140425C00079000 C 04/25/14 79.0 3.40 3.90
PSX 140425C00080000 C 04/25/14 80.0 2.45 2.90
PSX 140425C00081000 C 04/25/14 81.0 1.45 1.90
PSX 140425C00082000 C 04/25/14 82.0 0.65 0.85
PSX 140425C00083000 C 04/25/14 83.0 0.15 0.30
PSX 140425C00084000 C 04/25/14 84.0 0.00 0.10
PSX 140425C00085000 C 04/25/14 85.0 0.00 0.15
PSX 140425C00086000 C 04/25/14 86.0 0.00 0.15
PSX 140425C00087000 C 04/25/14 87.0 0.00 0.20
PSX 140425C00088000 C 04/25/14 88.0 0.00 0.20
PSX 140425C00089000 C 04/25/14 89.0 0.00 0.20
PSX 140425C00090000 C 04/25/14 90.0 0.00 0.20
PSX 140425C00091000 C 04/25/14 91.0 0.00 0.20
PSX 140425C00092000 C 04/25/14 92.0 0.00 0.20
PSX 140425C00093000 C 04/25/14 93.0 0.00 0.20
PSX 140425C00094000 C 04/25/14 94.0 0.00 0.15
PSX 140425C00095000 C 04/25/14 95.0 0.00 0.20
PSX 140425C00096000 C 04/25/14 96.0 0.00 0.15
PSX 140425C00100000 C 04/25/14 100.0 0.00 0.15
PSX 140425P00060000 P 04/25/14 60.0 0.00 0.15
PSX 140425P00065000 P 04/25/14 65.0 0.00 0.15
PSX 140425P00067500 P 04/25/14 67.5 0.00 0.15
PSX 140425P00070000 P 04/25/14 70.0 0.00 0.15
PSX 140425P00070500 P 04/25/14 70.5 0.00 0.15
PSX 140425P00071000 P 04/25/14 71.0 0.00 0.15
PSX 140425P00071500 P 04/25/14 71.5 0.00 0.15
PSX 140425P00072000 P 04/25/14 72.0 0.00 0.15
PSX 140425P00072500 P 04/25/14 72.5 0.00 0.15
PSX 140425P00073000 P 04/25/14 73.0 0.00 0.15
PSX 140425P00073500 P 04/25/14 73.5 0.00 0.15
PSX 140425P00074000 P 04/25/14 74.0 0.00 0.15
PSX 140425P00074500 P 04/25/14 74.5 0.00 0.15
PSX 140425P00075000 P 04/25/14 75.0 0.00 0.15
PSX 140425P00076000 P 04/25/14 76.0 0.00 0.15
PSX 140425P00077000 P 04/25/14 77.0 0.00 0.15
PSX 140425P00078000 P 04/25/14 78.0 0.00 0.25
PSX 140425P00079000 P 04/25/14 79.0 0.00 0.15
PSX 140425P00080000 P 04/25/14 80.0 0.00 0.15
PSX 140425P00081000 P 04/25/14 81.0 0.00 0.10
PSX 140425P00082000 P 04/25/14 82.0 0.15 0.25
PSX 140425P00083000 P 04/25/14 83.0 0.60 0.75
PSX 140425P00084000 P 04/25/14 84.0 1.10 1.60
PSX 140425P00085000 P 04/25/14 85.0 1.90 2.70
PSX 140425P00086000 P 04/25/14 86.0 2.90 3.60
PSX 140425P00087000 P 04/25/14 87.0 3.90 4.80
PSX 140425P00088000 P 04/25/14 88.0 4.80 5.90
PSX 140425P00089000 P 04/25/14 89.0 5.80 7.30
PSX 140425P00090000 P 04/25/14 90.0 6.80 8.30
PSX 140425P00091000 P 04/25/14 91.0 7.70 9.30
PSX 140425P00092000 P 04/25/14 92.0 7.40 10.80
PSX 140425P00093000 P 04/25/14 93.0 8.50 12.40
PSX 140425P00094000 P 04/25/14 94.0 9.40 12.70
PSX 140425P00095000 P 04/25/14 95.0 10.50 13.70
PSX 140425P00096000 P 04/25/14 96.0 11.50 14.70
PSX 140425P00100000 P 04/25/14 100.0 15.50 18.70
PSX 140502C00070000 C 05/02/14 70.0 11.00 14.60
PSX 140502C00072500 C 05/02/14 72.5 8.60 10.60
PSX 140502C00073000 C 05/02/14 73.0 8.00 11.60
PSX 140502C00073500 C 05/02/14 73.5 7.50 11.10
PSX 140502C00074000 C 05/02/14 74.0 7.00 10.60
PSX 140502C00074500 C 05/02/14 74.5 6.50 9.60
PSX 140502C00075000 C 05/02/14 75.0 6.00 8.20
PSX 140502C00076000 C 05/02/14 76.0 5.80 7.30
PSX 140502C00077000 C 05/02/14 77.0 4.90 6.30
PSX 140502C00078000 C 05/02/14 78.0 4.60 5.10
PSX 140502C00079000 C 05/02/14 79.0 3.80 4.10
PSX 140502C00080000 C 05/02/14 80.0 3.00 3.30
PSX 140502C00081000 C 05/02/14 81.0 2.30 2.65
PSX 140502C00082000 C 05/02/14 82.0 1.70 1.95
PSX 140502C00083000 C 05/02/14 83.0 1.20 1.40
PSX 140502C00084000 C 05/02/14 84.0 0.80 1.00
PSX 140502C00085000 C 05/02/14 85.0 0.55 0.70
PSX 140502C00086000 C 05/02/14 86.0 0.30 0.45
PSX 140502C00087000 C 05/02/14 87.0 0.10 0.30
PSX 140502C00088000 C 05/02/14 88.0 0.05 0.20
PSX 140502C00089000 C 05/02/14 89.0 0.00 0.15
PSX 140502C00090000 C 05/02/14 90.0 0.00 0.10
PSX 140502C00091000 C 05/02/14 91.0 0.00 0.05
PSX 140502C00092000 C 05/02/14 92.0 0.00 0.05
PSX 140502C00093000 C 05/02/14 93.0 0.00 0.05
PSX 140502C00094000 C 05/02/14 94.0 0.00 0.05
PSX 140502C00095000 C 05/02/14 95.0 0.00 0.05
PSX 140502C00096000 C 05/02/14 96.0 0.00 0.05
PSX 140502C00097000 C 05/02/14 97.0 0.00 0.05
PSX 140502P00070000 P 05/02/14 70.0 0.00 0.05
PSX 140502P00072500 P 05/02/14 72.5 0.00 0.10
PSX 140502P00073000 P 05/02/14 73.0 0.00 0.10
PSX 140502P00073500 P 05/02/14 73.5 0.00 0.10
PSX 140502P00074000 P 05/02/14 74.0 0.00 0.10
PSX 140502P00074500 P 05/02/14 74.5 0.00 0.10
PSX 140502P00075000 P 05/02/14 75.0 0.05 0.15
PSX 140502P00076000 P 05/02/14 76.0 0.05 0.20
PSX 140502P00077000 P 05/02/14 77.0 0.10 0.25
PSX 140502P00078000 P 05/02/14 78.0 0.20 0.30
PSX 140502P00079000 P 05/02/14 79.0 0.30 0.45
PSX 140502P00080000 P 05/02/14 80.0 0.50 0.70
PSX 140502P00081000 P 05/02/14 81.0 0.75 0.95
PSX 140502P00082000 P 05/02/14 82.0 1.10 1.35
PSX 140502P00083000 P 05/02/14 83.0 1.65 1.85
PSX 140502P00084000 P 05/02/14 84.0 2.10 2.45
PSX 140502P00085000 P 05/02/14 85.0 2.75 3.20
PSX 140502P00086000 P 05/02/14 86.0 3.60 4.00
PSX 140502P00087000 P 05/02/14 87.0 4.20 4.90
PSX 140502P00088000 P 05/02/14 88.0 5.00 5.80
PSX 140502P00089000 P 05/02/14 89.0 5.90 6.70
PSX 140502P00090000 P 05/02/14 90.0 5.90 7.70
PSX 140502P00091000 P 05/02/14 91.0 6.90 8.70
PSX 140502P00092000 P 05/02/14 92.0 7.50 11.50
PSX 140502P00093000 P 05/02/14 93.0 8.50 11.90
PSX 140502P00094000 P 05/02/14 94.0 9.50 12.90
PSX 140502P00095000 P 05/02/14 95.0 10.50 14.50
PSX 140502P00096000 P 05/02/14 96.0 11.50 14.80
PSX 140502P00097000 P 05/02/14 97.0 12.70 15.80
PSX 140517C00035000 C 05/17/14 35.0 45.90 49.20
PSX 140517C00037500 C 05/17/14 37.5 43.40 46.70
PSX 140517C00040000 C 05/17/14 40.0 40.80 43.80
PSX 140517C00042500 C 05/17/14 42.5 38.50 41.70
PSX 140517C00045000 C 05/17/14 45.0 36.50 38.20
PSX 140517C00047500 C 05/17/14 47.5 33.90 35.70
PSX 140517C00050000 C 05/17/14 50.0 31.50 33.20
PSX 140517C00052500 C 05/17/14 52.5 28.80 30.70
PSX 140517C00055000 C 05/17/14 55.0 26.50 28.30
PSX 140517C00057500 C 05/17/14 57.5 24.00 25.70
PSX 140517C00060000 C 05/17/14 60.0 21.60 23.20
PSX 140517C00062500 C 05/17/14 62.5 19.00 20.60
PSX 140517C00065000 C 05/17/14 65.0 16.70 18.10
PSX 140517C00067500 C 05/17/14 67.5 14.90 15.70
PSX 140517C00070000 C 05/17/14 70.0 11.80 13.20
PSX 140517C00072500 C 05/17/14 72.5 10.10 10.30
PSX 140517C00075000 C 05/17/14 75.0 7.70 8.20
PSX 140517C00077500 C 05/17/14 77.5 5.40 5.70
PSX 140517C00080000 C 05/17/14 80.0 3.40 3.70
PSX 140517C00082500 C 05/17/14 82.5 1.90 2.05
PSX 140517C00085000 C 05/17/14 85.0 0.90 1.00
PSX 140517C00087500 C 05/17/14 87.5 0.35 0.45
PSX 140517C00090000 C 05/17/14 90.0 0.15 0.25
PSX 140517C00095000 C 05/17/14 95.0 0.00 0.05
PSX 140517P00035000 P 05/17/14 35.0 0.00 0.05
PSX 140517P00037500 P 05/17/14 37.5 0.00 0.05
PSX 140517P00040000 P 05/17/14 40.0 0.00 0.05
PSX 140517P00042500 P 05/17/14 42.5 0.00 0.05
PSX 140517P00045000 P 05/17/14 45.0 0.00 0.05
PSX 140517P00047500 P 05/17/14 47.5 0.00 0.05
PSX 140517P00050000 P 05/17/14 50.0 0.00 0.05
PSX 140517P00052500 P 05/17/14 52.5 0.00 0.05
PSX 140517P00055000 P 05/17/14 55.0 0.00 0.05
PSX 140517P00057500 P 05/17/14 57.5 0.00 0.05
PSX 140517P00060000 P 05/17/14 60.0 0.00 0.05
PSX 140517P00062500 P 05/17/14 62.5 0.00 0.05
PSX 140517P00065000 P 05/17/14 65.0 0.00 0.10
PSX 140517P00067500 P 05/17/14 67.5 0.05 0.10
PSX 140517P00070000 P 05/17/14 70.0 0.05 0.15
PSX 140517P00072500 P 05/17/14 72.5 0.10 0.20
PSX 140517P00075000 P 05/17/14 75.0 0.25 0.35
PSX 140517P00077500 P 05/17/14 77.5 0.50 0.60
PSX 140517P00080000 P 05/17/14 80.0 1.10 1.20
PSX 140517P00082500 P 05/17/14 82.5 2.10 2.25
PSX 140517P00085000 P 05/17/14 85.0 3.60 3.80
PSX 140517P00087500 P 05/17/14 87.5 5.50 5.80
PSX 140517P00090000 P 05/17/14 90.0 7.40 8.20
PSX 140517P00095000 P 05/17/14 95.0 12.20 13.70
PSX 140621C00060000 C 06/21/14 60.0 21.60 23.20
PSX 140621C00065000 C 06/21/14 65.0 16.70 18.30
PSX 140621C00070000 C 06/21/14 70.0 11.80 13.30
PSX 140621C00072500 C 06/21/14 72.5 9.50 11.00
PSX 140621C00075000 C 06/21/14 75.0 7.90 8.40
PSX 140621C00077500 C 06/21/14 77.5 5.90 6.40
PSX 140621C00080000 C 06/21/14 80.0 4.10 4.40
PSX 140621C00082500 C 06/21/14 82.5 2.75 2.95
PSX 140621C00085000 C 06/21/14 85.0 1.65 1.80
PSX 140621C00087500 C 06/21/14 87.5 0.95 1.15
PSX 140621C00090000 C 06/21/14 90.0 0.50 0.60
PSX 140621C00095000 C 06/21/14 95.0 0.10 0.25
PSX 140621C00100000 C 06/21/14 100.0 0.00 0.10
PSX 140621P00060000 P 06/21/14 60.0 0.00 0.10
PSX 140621P00065000 P 06/21/14 65.0 0.10 0.20
PSX 140621P00070000 P 06/21/14 70.0 0.20 0.40
PSX 140621P00072500 P 06/21/14 72.5 0.40 0.55
PSX 140621P00075000 P 06/21/14 75.0 0.70 0.85
PSX 140621P00077500 P 06/21/14 77.5 1.15 1.30
PSX 140621P00080000 P 06/21/14 80.0 1.90 2.05
PSX 140621P00082500 P 06/21/14 82.5 3.00 3.20
PSX 140621P00085000 P 06/21/14 85.0 4.40 4.60
PSX 140621P00087500 P 06/21/14 87.5 6.10 6.40
PSX 140621P00090000 P 06/21/14 90.0 8.20 8.50
PSX 140621P00095000 P 06/21/14 95.0 12.40 13.90
PSX 140621P00100000 P 06/21/14 100.0 17.00 18.80
PSX 140816C00040000 C 08/16/14 40.0 41.40 43.50
PSX 140816C00045000 C 08/16/14 45.0 36.50 38.40
PSX 140816C00050000 C 08/16/14 50.0 31.60 33.30
PSX 140816C00055000 C 08/16/14 55.0 26.70 28.20
PSX 140816C00060000 C 08/16/14 60.0 21.70 23.20
PSX 140816C00065000 C 08/16/14 65.0 16.90 18.30
PSX 140816C00067500 C 08/16/14 67.5 14.50 15.90
PSX 140816C00070000 C 08/16/14 70.0 12.30 13.70
PSX 140816C00072500 C 08/16/14 72.5 10.70 11.20
PSX 140816C00075000 C 08/16/14 75.0 8.70 9.20
PSX 140816C00077500 C 08/16/14 77.5 6.90 7.30
PSX 140816C00080000 C 08/16/14 80.0 5.30 5.70
PSX 140816C00082500 C 08/16/14 82.5 3.90 4.20
PSX 140816C00085000 C 08/16/14 85.0 2.80 3.00
PSX 140816C00087500 C 08/16/14 87.5 1.90 2.15
PSX 140816C00090000 C 08/16/14 90.0 1.30 1.50
PSX 140816C00095000 C 08/16/14 95.0 0.55 0.65
PSX 140816C00100000 C 08/16/14 100.0 0.15 0.35
PSX 140816P00040000 P 08/16/14 40.0 0.00 0.05
PSX 140816P00045000 P 08/16/14 45.0 0.00 0.10
PSX 140816P00050000 P 08/16/14 50.0 0.00 0.10
PSX 140816P00055000 P 08/16/14 55.0 0.10 0.15
PSX 140816P00060000 P 08/16/14 60.0 0.20 0.30
PSX 140816P00065000 P 08/16/14 65.0 0.40 0.55
PSX 140816P00067500 P 08/16/14 67.5 0.50 0.75
PSX 140816P00070000 P 08/16/14 70.0 0.85 1.00
PSX 140816P00072500 P 08/16/14 72.5 1.15 1.25
PSX 140816P00075000 P 08/16/14 75.0 1.65 1.75
PSX 140816P00077500 P 08/16/14 77.5 2.30 2.50
PSX 140816P00080000 P 08/16/14 80.0 3.20 3.50
PSX 140816P00082500 P 08/16/14 82.5 4.30 4.60
PSX 140816P00085000 P 08/16/14 85.0 5.70 6.00
PSX 140816P00087500 P 08/16/14 87.5 7.30 7.70
PSX 140816P00090000 P 08/16/14 90.0 9.10 9.60
PSX 140816P00095000 P 08/16/14 95.0 13.10 14.50
PSX 140816P00100000 P 08/16/14 100.0 17.70 19.20
PSX 141122C00045000 C 11/22/14 45.0 36.10 38.60
PSX 141122C00050000 C 11/22/14 50.0 31.60 33.30
PSX 141122C00055000 C 11/22/14 55.0 26.60 28.20
PSX 141122C00060000 C 11/22/14 60.0 21.80 23.30
PSX 141122C00065000 C 11/22/14 65.0 17.20 18.80
PSX 141122C00070000 C 11/22/14 70.0 13.60 14.20
PSX 141122C00072500 C 11/22/14 72.5 11.70 12.30
PSX 141122C00075000 C 11/22/14 75.0 9.80 10.40
PSX 141122C00077500 C 11/22/14 77.5 8.20 8.70
PSX 141122C00080000 C 11/22/14 80.0 6.70 7.20
PSX 141122C00082500 C 11/22/14 82.5 5.40 5.80
PSX 141122C00085000 C 11/22/14 85.0 4.20 4.60
PSX 141122C00087500 C 11/22/14 87.5 3.30 3.70
PSX 141122C00090000 C 11/22/14 90.0 2.50 2.80
PSX 141122C00095000 C 11/22/14 95.0 1.40 1.60
PSX 141122C00100000 C 11/22/14 100.0 0.70 0.90
PSX 141122C00105000 C 11/22/14 105.0 0.35 0.55
PSX 141122P00045000 P 11/22/14 45.0 0.10 0.15
PSX 141122P00050000 P 11/22/14 50.0 0.10 0.25
PSX 141122P00055000 P 11/22/14 55.0 0.30 0.45
PSX 141122P00060000 P 11/22/14 60.0 0.55 0.75
PSX 141122P00065000 P 11/22/14 65.0 1.05 1.25
PSX 141122P00070000 P 11/22/14 70.0 1.85 2.10
PSX 141122P00072500 P 11/22/14 72.5 2.40 2.65
PSX 141122P00075000 P 11/22/14 75.0 3.10 3.40
PSX 141122P00077500 P 11/22/14 77.5 3.90 4.20
PSX 141122P00080000 P 11/22/14 80.0 4.90 5.20
PSX 141122P00082500 P 11/22/14 82.5 6.00 6.40
PSX 141122P00085000 P 11/22/14 85.0 7.40 7.80
PSX 141122P00087500 P 11/22/14 87.5 8.90 9.40
PSX 141122P00090000 P 11/22/14 90.0 10.60 11.10
PSX 141122P00095000 P 11/22/14 95.0 14.50 15.00
PSX 141122P00100000 P 11/22/14 100.0 18.60 20.00
PSX 141122P00105000 P 11/22/14 105.0 23.20 25.20
PSX 150117C00025000 C 01/17/15 25.0 55.90 59.30
PSX 150117C00030000 C 01/17/15 30.0 50.70 54.70
PSX 150117C00033000 C 01/17/15 33.0 47.90 51.20
PSX 150117C00035000 C 01/17/15 35.0 45.70 49.70
PSX 150117C00038000 C 01/17/15 38.0 42.60 46.70
PSX 150117C00040000 C 01/17/15 40.0 40.60 44.70
PSX 150117C00042000 C 01/17/15 42.0 38.90 42.40
PSX 150117C00045000 C 01/17/15 45.0 36.00 38.60
PSX 150117C00047000 C 01/17/15 47.0 34.60 36.20
PSX 150117C00050000 C 01/17/15 50.0 31.60 33.30
PSX 150117C00052500 C 01/17/15 52.5 29.10 30.80
PSX 150117C00055000 C 01/17/15 55.0 26.60 28.70
PSX 150117C00057500 C 01/17/15 57.5 24.30 25.90
PSX 150117C00060000 C 01/17/15 60.0 22.00 23.50
PSX 150117C00062500 C 01/17/15 62.5 19.70 21.20
PSX 150117C00065000 C 01/17/15 65.0 18.00 19.00
PSX 150117C00067500 C 01/17/15 67.5 16.00 16.70
PSX 150117C00070000 C 01/17/15 70.0 14.00 14.70
PSX 150117C00072500 C 01/17/15 72.5 12.10 12.80
PSX 150117C00075000 C 01/17/15 75.0 10.40 10.90
PSX 150117C00077500 C 01/17/15 77.5 8.80 9.30
PSX 150117C00080000 C 01/17/15 80.0 7.40 7.90
PSX 150117C00082500 C 01/17/15 82.5 6.10 6.50
PSX 150117C00085000 C 01/17/15 85.0 4.90 5.30
PSX 150117C00087500 C 01/17/15 87.5 4.00 4.40
PSX 150117C00090000 C 01/17/15 90.0 3.10 3.50
PSX 150117C00095000 C 01/17/15 95.0 1.95 2.20
PSX 150117C00100000 C 01/17/15 100.0 1.10 1.40
PSX 150117C00105000 C 01/17/15 105.0 0.60 0.80
PSX 150117C00110000 C 01/17/15 110.0 0.30 0.50
PSX 150117C00115000 C 01/17/15 115.0 0.15 0.30
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 0.05 0.10
PSX 150117P00038000 P 01/17/15 38.0 0.05 0.15
PSX 150117P00040000 P 01/17/15 40.0 0.05 0.20
PSX 150117P00042000 P 01/17/15 42.0 0.15 0.20
PSX 150117P00045000 P 01/17/15 45.0 0.10 0.30
PSX 150117P00047000 P 01/17/15 47.0 0.15 0.35
PSX 150117P00050000 P 01/17/15 50.0 0.25 0.45
PSX 150117P00052500 P 01/17/15 52.5 0.35 0.55
PSX 150117P00055000 P 01/17/15 55.0 0.55 0.70
PSX 150117P00057500 P 01/17/15 57.5 0.65 0.90
PSX 150117P00060000 P 01/17/15 60.0 0.90 1.10
PSX 150117P00062500 P 01/17/15 62.5 1.15 1.30
PSX 150117P00065000 P 01/17/15 65.0 1.55 1.70
PSX 150117P00067500 P 01/17/15 67.5 1.90 2.15
PSX 150117P00070000 P 01/17/15 70.0 2.50 2.65
PSX 150117P00072500 P 01/17/15 72.5 3.00 3.30
PSX 150117P00075000 P 01/17/15 75.0 3.70 4.00
PSX 150117P00077500 P 01/17/15 77.5 4.60 4.90
PSX 150117P00080000 P 01/17/15 80.0 5.60 6.00
PSX 150117P00082500 P 01/17/15 82.5 6.80 7.20
PSX 150117P00085000 P 01/17/15 85.0 8.20 8.60
PSX 150117P00087500 P 01/17/15 87.5 9.60 10.10
PSX 150117P00090000 P 01/17/15 90.0 11.30 11.70
PSX 150117P00095000 P 01/17/15 95.0 15.00 15.50
PSX 150117P00100000 P 01/17/15 100.0 19.10 19.70
PSX 150117P00105000 P 01/17/15 105.0 23.50 25.00
PSX 150117P00110000 P 01/17/15 110.0 28.10 29.70
PSX 150117P00115000 P 01/17/15 115.0 32.80 34.60
PSX 160115C00030000 C 01/15/16 30.0 50.50 54.60
PSX 160115C00035000 C 01/15/16 35.0 45.50 49.60
PSX 160115C00040000 C 01/15/16 40.0 40.80 44.30
PSX 160115C00042500 C 01/15/16 42.5 38.00 42.30
PSX 160115C00045000 C 01/15/16 45.0 35.30 38.70
PSX 160115C00047500 C 01/15/16 47.5 33.20 36.90
PSX 160115C00050000 C 01/15/16 50.0 31.80 33.60
PSX 160115C00052500 C 01/15/16 52.5 29.60 31.30
PSX 160115C00055000 C 01/15/16 55.0 27.30 29.20
PSX 160115C00057500 C 01/15/16 57.5 25.30 27.10
PSX 160115C00060000 C 01/15/16 60.0 23.30 25.00
PSX 160115C00062500 C 01/15/16 62.5 22.00 22.80
PSX 160115C00065000 C 01/15/16 65.0 20.10 20.90
PSX 160115C00067500 C 01/15/16 67.5 18.20 19.20
PSX 160115C00070000 C 01/15/16 70.0 16.50 17.60
PSX 160115C00072500 C 01/15/16 72.5 15.00 15.80
PSX 160115C00075000 C 01/15/16 75.0 13.50 14.30
PSX 160115C00077500 C 01/15/16 77.5 12.10 13.00
PSX 160115C00080000 C 01/15/16 80.0 10.80 11.70
PSX 160115C00082500 C 01/15/16 82.5 9.70 10.50
PSX 160115C00085000 C 01/15/16 85.0 8.60 9.50
PSX 160115C00087500 C 01/15/16 87.5 7.70 8.50
PSX 160115C00090000 C 01/15/16 90.0 6.70 7.30
PSX 160115C00095000 C 01/15/16 95.0 5.30 5.70
PSX 160115C00100000 C 01/15/16 100.0 4.00 4.50
PSX 160115C00105000 C 01/15/16 105.0 2.95 3.50
PSX 160115C00110000 C 01/15/16 110.0 2.15 2.75
PSX 160115C00115000 C 01/15/16 115.0 1.65 2.05
PSX 160115C00120000 C 01/15/16 120.0 1.15 1.55
PSX 160115P00030000 P 01/15/16 30.0 0.15 0.35
PSX 160115P00035000 P 01/15/16 35.0 0.35 0.60
PSX 160115P00040000 P 01/15/16 40.0 0.60 0.95
PSX 160115P00042500 P 01/15/16 42.5 0.80 1.10
PSX 160115P00045000 P 01/15/16 45.0 1.00 1.35
PSX 160115P00047500 P 01/15/16 47.5 1.25 1.60
PSX 160115P00050000 P 01/15/16 50.0 1.50 1.80
PSX 160115P00052500 P 01/15/16 52.5 1.85 2.25
PSX 160115P00055000 P 01/15/16 55.0 2.25 2.60
PSX 160115P00057500 P 01/15/16 57.5 2.70 3.10
PSX 160115P00060000 P 01/15/16 60.0 3.10 3.70
PSX 160115P00062500 P 01/15/16 62.5 3.90 4.30
PSX 160115P00065000 P 01/15/16 65.0 4.40 4.90
PSX 160115P00067500 P 01/15/16 67.5 5.20 5.50
PSX 160115P00070000 P 01/15/16 70.0 6.10 6.50
PSX 160115P00072500 P 01/15/16 72.5 7.00 7.40
PSX 160115P00075000 P 01/15/16 75.0 7.90 8.50
PSX 160115P00077500 P 01/15/16 77.5 9.00 9.60
PSX 160115P00080000 P 01/15/16 80.0 10.30 10.80
PSX 160115P00082500 P 01/15/16 82.5 11.50 12.10
PSX 160115P00085000 P 01/15/16 85.0 12.80 13.50
PSX 160115P00087500 P 01/15/16 87.5 14.30 15.00
PSX 160115P00090000 P 01/15/16 90.0 15.90 16.60
PSX 160115P00095000 P 01/15/16 95.0 19.20 19.90
PSX 160115P00100000 P 01/15/16 100.0 22.90 23.60
PSX 160115P00105000 P 01/15/16 105.0 26.90 27.60
PSX 160115P00110000 P 01/15/16 110.0 31.00 31.80
PSX 160115P00115000 P 01/15/16 115.0 35.20 36.90
PSX 160115P00120000 P 01/15/16 120.0 39.80 41.40

OPRA data is delayed 15 minutes.