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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-06)Premium Content

Phillips 66 (PSX)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 140725C00060000 C 07/25/14 60.0 20.80 23.00
PSX 140725C00065000 C 07/25/14 65.0 15.30 18.60
PSX 140725C00067500 C 07/25/14 67.5 13.00 15.50
PSX 140725C00070000 C 07/25/14 70.0 11.00 13.60
PSX 140725C00070500 C 07/25/14 70.5 10.50 13.10
PSX 140725C00071000 C 07/25/14 71.0 10.00 12.00
PSX 140725C00071500 C 07/25/14 71.5 9.50 12.00
PSX 140725C00072000 C 07/25/14 72.0 9.10 11.00
PSX 140725C00072500 C 07/25/14 72.5 8.90 10.80
PSX 140725C00073000 C 07/25/14 73.0 8.00 10.00
PSX 140725C00073500 C 07/25/14 73.5 7.50 9.60
PSX 140725C00074000 C 07/25/14 74.0 7.00 9.10
PSX 140725C00074500 C 07/25/14 74.5 6.50 8.60
PSX 140725C00075000 C 07/25/14 75.0 6.50 7.90
PSX 140725C00076000 C 07/25/14 76.0 5.50 6.90
PSX 140725C00077000 C 07/25/14 77.0 4.50 5.90
PSX 140725C00078000 C 07/25/14 78.0 3.60 4.90
PSX 140725C00079000 C 07/25/14 79.0 2.30 3.90
PSX 140725C00080000 C 07/25/14 80.0 1.35 2.90
PSX 140725C00081000 C 07/25/14 81.0 1.00 1.95
PSX 140725C00082000 C 07/25/14 82.0 0.40 0.60
PSX 140725C00083000 C 07/25/14 83.0 0.05 0.20
PSX 140725C00084000 C 07/25/14 84.0 0.00 0.20
PSX 140725C00085000 C 07/25/14 85.0 0.00 0.15
PSX 140725C00086000 C 07/25/14 86.0 0.00 0.15
PSX 140725C00087000 C 07/25/14 87.0 0.00 0.15
PSX 140725C00088000 C 07/25/14 88.0 0.00 0.15
PSX 140725C00089000 C 07/25/14 89.0 0.00 0.15
PSX 140725C00090000 C 07/25/14 90.0 0.00 0.15
PSX 140725C00091000 C 07/25/14 91.0 0.00 0.15
PSX 140725C00092000 C 07/25/14 92.0 0.00 0.15
PSX 140725C00093000 C 07/25/14 93.0 0.00 0.15
PSX 140725C00094000 C 07/25/14 94.0 0.00 0.15
PSX 140725C00095000 C 07/25/14 95.0 0.00 0.15
PSX 140725C00096000 C 07/25/14 96.0 0.00 0.15
PSX 140725C00097000 C 07/25/14 97.0 0.00 0.25
PSX 140725C00100000 C 07/25/14 100.0 0.00 0.25
PSX 140725C00105000 C 07/25/14 105.0 0.00 0.25
PSX 140725P00060000 P 07/25/14 60.0 0.00 0.15
PSX 140725P00065000 P 07/25/14 65.0 0.00 0.15
PSX 140725P00067500 P 07/25/14 67.5 0.00 0.25
PSX 140725P00070000 P 07/25/14 70.0 0.00 0.20
PSX 140725P00070500 P 07/25/14 70.5 0.00 0.25
PSX 140725P00071000 P 07/25/14 71.0 0.00 0.25
PSX 140725P00071500 P 07/25/14 71.5 0.00 0.25
PSX 140725P00072000 P 07/25/14 72.0 0.00 0.25
PSX 140725P00072500 P 07/25/14 72.5 0.00 0.15
PSX 140725P00073000 P 07/25/14 73.0 0.00 0.25
PSX 140725P00073500 P 07/25/14 73.5 0.00 0.25
PSX 140725P00074000 P 07/25/14 74.0 0.00 0.25
PSX 140725P00074500 P 07/25/14 74.5 0.00 0.25
PSX 140725P00075000 P 07/25/14 75.0 0.00 0.25
PSX 140725P00076000 P 07/25/14 76.0 0.00 0.15
PSX 140725P00077000 P 07/25/14 77.0 0.00 0.25
PSX 140725P00078000 P 07/25/14 78.0 0.00 0.15
PSX 140725P00079000 P 07/25/14 79.0 0.00 0.25
PSX 140725P00080000 P 07/25/14 80.0 0.00 0.20
PSX 140725P00081000 P 07/25/14 81.0 0.05 0.15
PSX 140725P00082000 P 07/25/14 82.0 0.25 0.40
PSX 140725P00083000 P 07/25/14 83.0 0.70 1.20
PSX 140725P00084000 P 07/25/14 84.0 1.20 2.15
PSX 140725P00085000 P 07/25/14 85.0 2.10 3.40
PSX 140725P00086000 P 07/25/14 86.0 3.10 4.50
PSX 140725P00087000 P 07/25/14 87.0 4.10 5.50
PSX 140725P00088000 P 07/25/14 88.0 5.10 6.20
PSX 140725P00089000 P 07/25/14 89.0 5.90 8.00
PSX 140725P00090000 P 07/25/14 90.0 6.80 9.00
PSX 140725P00091000 P 07/25/14 91.0 7.40 10.00
PSX 140725P00092000 P 07/25/14 92.0 8.40 11.00
PSX 140725P00093000 P 07/25/14 93.0 9.40 12.00
PSX 140725P00094000 P 07/25/14 94.0 10.50 13.00
PSX 140725P00095000 P 07/25/14 95.0 11.40 13.30
PSX 140725P00096000 P 07/25/14 96.0 12.40 14.30
PSX 140725P00097000 P 07/25/14 97.0 13.50 16.60
PSX 140725P00100000 P 07/25/14 100.0 16.50 19.70
PSX 140725P00105000 P 07/25/14 105.0 22.00 24.20
PSX 140801C00070000 C 08/01/14 70.0 10.30 13.80
PSX 140801C00071000 C 08/01/14 71.0 9.50 12.90
PSX 140801C00071500 C 08/01/14 71.5 9.60 11.70
PSX 140801C00072000 C 08/01/14 72.0 9.10 11.10
PSX 140801C00072500 C 08/01/14 72.5 8.70 10.80
PSX 140801C00073000 C 08/01/14 73.0 7.40 10.60
PSX 140801C00073500 C 08/01/14 73.5 7.70 9.50
PSX 140801C00074000 C 08/01/14 74.0 7.20 9.00
PSX 140801C00074500 C 08/01/14 74.5 6.00 8.50
PSX 140801C00075000 C 08/01/14 75.0 6.10 8.00
PSX 140801C00076000 C 08/01/14 76.0 5.30 7.00
PSX 140801C00077000 C 08/01/14 77.0 4.40 6.00
PSX 140801C00078000 C 08/01/14 78.0 3.50 5.10
PSX 140801C00079000 C 08/01/14 79.0 2.40 4.20
PSX 140801C00080000 C 08/01/14 80.0 1.60 3.30
PSX 140801C00081000 C 08/01/14 81.0 1.80 2.40
PSX 140801C00082000 C 08/01/14 82.0 1.25 1.80
PSX 140801C00083000 C 08/01/14 83.0 0.85 1.25
PSX 140801C00084000 C 08/01/14 84.0 0.55 0.85
PSX 140801C00085000 C 08/01/14 85.0 0.35 0.50
PSX 140801C00086000 C 08/01/14 86.0 0.20 0.40
PSX 140801C00087000 C 08/01/14 87.0 0.00 0.30
PSX 140801C00088000 C 08/01/14 88.0 0.00 0.25
PSX 140801C00089000 C 08/01/14 89.0 0.00 0.25
PSX 140801C00090000 C 08/01/14 90.0 0.00 0.25
PSX 140801C00091000 C 08/01/14 91.0 0.00 0.25
PSX 140801C00092000 C 08/01/14 92.0 0.00 0.25
PSX 140801C00093000 C 08/01/14 93.0 0.00 0.25
PSX 140801C00094000 C 08/01/14 94.0 0.00 0.40
PSX 140801C00095000 C 08/01/14 95.0 0.00 0.25
PSX 140801C00096000 C 08/01/14 96.0 0.00 0.25
PSX 140801C00097000 C 08/01/14 97.0 0.00 0.25
PSX 140801C00098000 C 08/01/14 98.0 0.00 0.25
PSX 140801C00099000 C 08/01/14 99.0 0.00 0.25
PSX 140801P00070000 P 08/01/14 70.0 0.00 0.35
PSX 140801P00071000 P 08/01/14 71.0 0.00 0.25
PSX 140801P00071500 P 08/01/14 71.5 0.00 0.25
PSX 140801P00072000 P 08/01/14 72.0 0.00 0.25
PSX 140801P00072500 P 08/01/14 72.5 0.00 0.15
PSX 140801P00073000 P 08/01/14 73.0 0.00 0.25
PSX 140801P00073500 P 08/01/14 73.5 0.00 0.25
PSX 140801P00074000 P 08/01/14 74.0 0.00 0.25
PSX 140801P00074500 P 08/01/14 74.5 0.00 0.25
PSX 140801P00075000 P 08/01/14 75.0 0.00 0.25
PSX 140801P00076000 P 08/01/14 76.0 0.00 0.25
PSX 140801P00077000 P 08/01/14 77.0 0.05 0.30
PSX 140801P00078000 P 08/01/14 78.0 0.15 0.45
PSX 140801P00079000 P 08/01/14 79.0 0.25 0.60
PSX 140801P00080000 P 08/01/14 80.0 0.40 0.65
PSX 140801P00081000 P 08/01/14 81.0 0.75 1.00
PSX 140801P00082000 P 08/01/14 82.0 1.10 1.45
PSX 140801P00083000 P 08/01/14 83.0 1.65 2.00
PSX 140801P00084000 P 08/01/14 84.0 2.40 2.75
PSX 140801P00085000 P 08/01/14 85.0 2.75 3.60
PSX 140801P00086000 P 08/01/14 86.0 3.50 4.40
PSX 140801P00087000 P 08/01/14 87.0 4.30 5.70
PSX 140801P00088000 P 08/01/14 88.0 5.20 6.60
PSX 140801P00089000 P 08/01/14 89.0 5.60 7.20
PSX 140801P00090000 P 08/01/14 90.0 7.10 8.50
PSX 140801P00091000 P 08/01/14 91.0 8.10 9.50
PSX 140801P00092000 P 08/01/14 92.0 8.50 11.20
PSX 140801P00093000 P 08/01/14 93.0 9.50 11.20
PSX 140801P00094000 P 08/01/14 94.0 10.20 13.70
PSX 140801P00095000 P 08/01/14 95.0 11.20 14.70
PSX 140801P00096000 P 08/01/14 96.0 12.30 15.60
PSX 140801P00097000 P 08/01/14 97.0 13.20 16.70
PSX 140801P00098000 P 08/01/14 98.0 14.20 17.70
PSX 140801P00099000 P 08/01/14 99.0 15.80 18.20
PSX 140816C00040000 C 08/16/14 40.0 40.30 44.00
PSX 140816C00042500 C 08/16/14 42.5 37.90 40.90
PSX 140816C00045000 C 08/16/14 45.0 35.60 37.80
PSX 140816C00047500 C 08/16/14 47.5 32.90 36.20
PSX 140816C00050000 C 08/16/14 50.0 31.20 33.10
PSX 140816C00055000 C 08/16/14 55.0 26.20 28.00
PSX 140816C00060000 C 08/16/14 60.0 20.50 22.90
PSX 140816C00065000 C 08/16/14 65.0 16.50 18.00
PSX 140816C00067500 C 08/16/14 67.5 14.00 15.50
PSX 140816C00070000 C 08/16/14 70.0 11.90 13.00
PSX 140816C00072000 C 08/16/14 72.0 9.90 11.00
PSX 140816C00072500 C 08/16/14 72.5 9.40 10.50
PSX 140816C00073000 C 08/16/14 73.0 8.90 10.00
PSX 140816C00073500 C 08/16/14 73.5 8.10 9.50
PSX 140816C00074000 C 08/16/14 74.0 7.60 9.00
PSX 140816C00074500 C 08/16/14 74.5 7.10 8.50
PSX 140816C00075000 C 08/16/14 75.0 7.00 8.00
PSX 140816C00076000 C 08/16/14 76.0 5.80 7.10
PSX 140816C00077500 C 08/16/14 77.5 4.70 5.70
PSX 140816C00079000 C 08/16/14 79.0 3.60 3.90
PSX 140816C00080000 C 08/16/14 80.0 2.95 3.10
PSX 140816C00081000 C 08/16/14 81.0 2.20 2.40
PSX 140816C00082500 C 08/16/14 82.5 1.50 1.65
PSX 140816C00084000 C 08/16/14 84.0 0.90 1.05
PSX 140816C00085000 C 08/16/14 85.0 0.65 0.75
PSX 140816C00086000 C 08/16/14 86.0 0.45 0.55
PSX 140816C00087500 C 08/16/14 87.5 0.30 0.40
PSX 140816C00089000 C 08/16/14 89.0 0.15 0.25
PSX 140816C00090000 C 08/16/14 90.0 0.15 0.20
PSX 140816C00091000 C 08/16/14 91.0 0.10 0.20
PSX 140816C00092500 C 08/16/14 92.5 0.05 0.15
PSX 140816C00094000 C 08/16/14 94.0 0.00 0.10
PSX 140816C00095000 C 08/16/14 95.0 0.00 0.10
PSX 140816C00096000 C 08/16/14 96.0 0.00 0.10
PSX 140816C00100000 C 08/16/14 100.0 0.00 0.10
PSX 140816P00040000 P 08/16/14 40.0 0.00 0.05
PSX 140816P00042500 P 08/16/14 42.5 0.00 0.05
PSX 140816P00045000 P 08/16/14 45.0 0.00 0.05
PSX 140816P00047500 P 08/16/14 47.5 0.00 0.05
PSX 140816P00050000 P 08/16/14 50.0 0.00 0.05
PSX 140816P00055000 P 08/16/14 55.0 0.00 0.05
PSX 140816P00060000 P 08/16/14 60.0 0.00 0.05
PSX 140816P00065000 P 08/16/14 65.0 0.00 0.10
PSX 140816P00067500 P 08/16/14 67.5 0.00 0.10
PSX 140816P00070000 P 08/16/14 70.0 0.05 0.15
PSX 140816P00072000 P 08/16/14 72.0 0.05 0.15
PSX 140816P00072500 P 08/16/14 72.5 0.10 0.15
PSX 140816P00073000 P 08/16/14 73.0 0.10 0.15
PSX 140816P00073500 P 08/16/14 73.5 0.10 0.20
PSX 140816P00074000 P 08/16/14 74.0 0.10 0.25
PSX 140816P00074500 P 08/16/14 74.5 0.15 0.20
PSX 140816P00075000 P 08/16/14 75.0 0.15 0.25
PSX 140816P00076000 P 08/16/14 76.0 0.25 0.35
PSX 140816P00077500 P 08/16/14 77.5 0.45 0.55
PSX 140816P00079000 P 08/16/14 79.0 0.75 0.85
PSX 140816P00080000 P 08/16/14 80.0 1.05 1.20
PSX 140816P00081000 P 08/16/14 81.0 1.45 1.55
PSX 140816P00082500 P 08/16/14 82.5 2.20 2.35
PSX 140816P00084000 P 08/16/14 84.0 3.10 3.40
PSX 140816P00085000 P 08/16/14 85.0 3.90 4.20
PSX 140816P00086000 P 08/16/14 86.0 4.70 5.00
PSX 140816P00087500 P 08/16/14 87.5 6.00 6.40
PSX 140816P00089000 P 08/16/14 89.0 6.80 7.80
PSX 140816P00090000 P 08/16/14 90.0 7.70 8.80
PSX 140816P00091000 P 08/16/14 91.0 8.70 10.10
PSX 140816P00092500 P 08/16/14 92.5 10.10 11.60
PSX 140816P00094000 P 08/16/14 94.0 11.60 13.10
PSX 140816P00095000 P 08/16/14 95.0 12.60 14.00
PSX 140816P00096000 P 08/16/14 96.0 13.60 15.10
PSX 140816P00100000 P 08/16/14 100.0 17.50 19.00
PSX 140920C00060000 C 09/20/14 60.0 20.80 23.10
PSX 140920C00065000 C 09/20/14 65.0 16.00 18.30
PSX 140920C00070000 C 09/20/14 70.0 11.20 13.00
PSX 140920C00072500 C 09/20/14 72.5 9.50 10.60
PSX 140920C00075000 C 09/20/14 75.0 7.10 8.20
PSX 140920C00077500 C 09/20/14 77.5 5.30 5.60
PSX 140920C00080000 C 09/20/14 80.0 3.50 3.80
PSX 140920C00082500 C 09/20/14 82.5 2.20 2.40
PSX 140920C00085000 C 09/20/14 85.0 1.30 1.50
PSX 140920C00087500 C 09/20/14 87.5 0.75 0.90
PSX 140920C00090000 C 09/20/14 90.0 0.45 0.50
PSX 140920C00095000 C 09/20/14 95.0 0.15 0.25
PSX 140920C00100000 C 09/20/14 100.0 0.05 0.15
PSX 140920P00060000 P 09/20/14 60.0 0.00 0.10
PSX 140920P00065000 P 09/20/14 65.0 0.05 0.15
PSX 140920P00070000 P 09/20/14 70.0 0.20 0.30
PSX 140920P00072500 P 09/20/14 72.5 0.30 0.45
PSX 140920P00075000 P 09/20/14 75.0 0.60 0.75
PSX 140920P00077500 P 09/20/14 77.5 1.05 1.25
PSX 140920P00080000 P 09/20/14 80.0 1.85 2.10
PSX 140920P00082500 P 09/20/14 82.5 3.10 3.30
PSX 140920P00085000 P 09/20/14 85.0 4.60 4.90
PSX 140920P00087500 P 09/20/14 87.5 6.50 6.90
PSX 140920P00090000 P 09/20/14 90.0 8.10 9.70
PSX 140920P00095000 P 09/20/14 95.0 12.70 14.50
PSX 140920P00100000 P 09/20/14 100.0 17.60 19.30
PSX 141122C00042500 C 11/22/14 42.5 38.10 41.50
PSX 141122C00045000 C 11/22/14 45.0 35.50 39.10
PSX 141122C00047500 C 11/22/14 47.5 33.00 36.70
PSX 141122C00050000 C 11/22/14 50.0 30.40 34.20
PSX 141122C00055000 C 11/22/14 55.0 25.30 29.10
PSX 141122C00060000 C 11/22/14 60.0 21.20 23.00
PSX 141122C00065000 C 11/22/14 65.0 15.70 18.30
PSX 141122C00070000 C 11/22/14 70.0 12.00 13.20
PSX 141122C00072500 C 11/22/14 72.5 9.90 11.00
PSX 141122C00075000 C 11/22/14 75.0 7.50 8.80
PSX 141122C00077500 C 11/22/14 77.5 6.20 7.00
PSX 141122C00080000 C 11/22/14 80.0 4.70 5.30
PSX 141122C00082500 C 11/22/14 82.5 3.40 4.00
PSX 141122C00085000 C 11/22/14 85.0 2.50 2.90
PSX 141122C00087500 C 11/22/14 87.5 1.70 1.95
PSX 141122C00090000 C 11/22/14 90.0 1.10 1.35
PSX 141122C00092500 C 11/22/14 92.5 0.70 1.00
PSX 141122C00095000 C 11/22/14 95.0 0.50 0.70
PSX 141122C00100000 C 11/22/14 100.0 0.20 0.35
PSX 141122C00105000 C 11/22/14 105.0 0.00 0.30
PSX 141122P00042500 P 11/22/14 42.5 0.00 0.20
PSX 141122P00045000 P 11/22/14 45.0 0.00 0.20
PSX 141122P00047500 P 11/22/14 47.5 0.00 0.20
PSX 141122P00050000 P 11/22/14 50.0 0.00 0.20
PSX 141122P00055000 P 11/22/14 55.0 0.05 0.25
PSX 141122P00060000 P 11/22/14 60.0 0.05 0.30
PSX 141122P00065000 P 11/22/14 65.0 0.30 0.40
PSX 141122P00070000 P 11/22/14 70.0 0.70 0.85
PSX 141122P00072500 P 11/22/14 72.5 1.05 1.20
PSX 141122P00075000 P 11/22/14 75.0 1.60 1.80
PSX 141122P00077500 P 11/22/14 77.5 2.25 2.60
PSX 141122P00080000 P 11/22/14 80.0 3.20 3.60
PSX 141122P00082500 P 11/22/14 82.5 4.40 4.90
PSX 141122P00085000 P 11/22/14 85.0 5.80 6.50
PSX 141122P00087500 P 11/22/14 87.5 7.60 8.80
PSX 141122P00090000 P 11/22/14 90.0 9.20 10.90
PSX 141122P00092500 P 11/22/14 92.5 11.30 12.90
PSX 141122P00095000 P 11/22/14 95.0 13.60 15.20
PSX 141122P00100000 P 11/22/14 100.0 17.50 20.70
PSX 141122P00105000 P 11/22/14 105.0 22.80 24.90
PSX 150117C00025000 C 01/17/15 25.0 55.30 59.10
PSX 150117C00030000 C 01/17/15 30.0 50.40 54.00
PSX 150117C00033000 C 01/17/15 33.0 47.40 51.20
PSX 150117C00035000 C 01/17/15 35.0 45.50 49.00
PSX 150117C00038000 C 01/17/15 38.0 42.50 46.10
PSX 150117C00040000 C 01/17/15 40.0 40.40 44.10
PSX 150117C00042000 C 01/17/15 42.0 38.50 42.10
PSX 150117C00045000 C 01/17/15 45.0 35.60 39.20
PSX 150117C00047000 C 01/17/15 47.0 33.40 37.10
PSX 150117C00050000 C 01/17/15 50.0 31.00 33.00
PSX 150117C00052500 C 01/17/15 52.5 28.60 30.80
PSX 150117C00055000 C 01/17/15 55.0 26.20 28.20
PSX 150117C00057500 C 01/17/15 57.5 23.30 25.80
PSX 150117C00060000 C 01/17/15 60.0 21.20 23.10
PSX 150117C00062500 C 01/17/15 62.5 18.80 20.50
PSX 150117C00065000 C 01/17/15 65.0 16.40 18.20
PSX 150117C00067500 C 01/17/15 67.5 14.10 15.70
PSX 150117C00070000 C 01/17/15 70.0 11.90 13.50
PSX 150117C00072500 C 01/17/15 72.5 10.50 10.90
PSX 150117C00075000 C 01/17/15 75.0 8.60 9.00
PSX 150117C00077500 C 01/17/15 77.5 7.00 7.30
PSX 150117C00080000 C 01/17/15 80.0 5.50 5.70
PSX 150117C00082500 C 01/17/15 82.5 4.30 4.50
PSX 150117C00085000 C 01/17/15 85.0 3.20 3.50
PSX 150117C00087500 C 01/17/15 87.5 2.45 2.65
PSX 150117C00090000 C 01/17/15 90.0 1.80 2.10
PSX 150117C00092500 C 01/17/15 92.5 1.35 1.55
PSX 150117C00095000 C 01/17/15 95.0 0.95 1.10
PSX 150117C00100000 C 01/17/15 100.0 0.45 0.65
PSX 150117C00105000 C 01/17/15 105.0 0.20 0.40
PSX 150117C00110000 C 01/17/15 110.0 0.10 0.25
PSX 150117C00115000 C 01/17/15 115.0 0.05 0.15
PSX 150117P00025000 P 01/17/15 25.0 0.00 0.05
PSX 150117P00030000 P 01/17/15 30.0 0.00 0.10
PSX 150117P00033000 P 01/17/15 33.0 0.00 0.10
PSX 150117P00035000 P 01/17/15 35.0 0.00 0.10
PSX 150117P00038000 P 01/17/15 38.0 0.00 0.10
PSX 150117P00040000 P 01/17/15 40.0 0.00 0.10
PSX 150117P00042000 P 01/17/15 42.0 0.00 0.15
PSX 150117P00045000 P 01/17/15 45.0 0.05 0.10
PSX 150117P00047000 P 01/17/15 47.0 0.05 0.15
PSX 150117P00050000 P 01/17/15 50.0 0.10 0.20
PSX 150117P00052500 P 01/17/15 52.5 0.15 0.20
PSX 150117P00055000 P 01/17/15 55.0 0.15 0.30
PSX 150117P00057500 P 01/17/15 57.5 0.20 0.35
PSX 150117P00060000 P 01/17/15 60.0 0.30 0.45
PSX 150117P00062500 P 01/17/15 62.5 0.40 0.60
PSX 150117P00065000 P 01/17/15 65.0 0.60 0.80
PSX 150117P00067500 P 01/17/15 67.5 0.85 1.05
PSX 150117P00070000 P 01/17/15 70.0 1.20 1.40
PSX 150117P00072500 P 01/17/15 72.5 1.70 1.95
PSX 150117P00075000 P 01/17/15 75.0 2.30 2.60
PSX 150117P00077500 P 01/17/15 77.5 3.10 3.50
PSX 150117P00080000 P 01/17/15 80.0 4.20 4.50
PSX 150117P00082500 P 01/17/15 82.5 5.40 5.80
PSX 150117P00085000 P 01/17/15 85.0 6.90 7.30
PSX 150117P00087500 P 01/17/15 87.5 8.50 9.10
PSX 150117P00090000 P 01/17/15 90.0 10.40 10.90
PSX 150117P00092500 P 01/17/15 92.5 12.40 12.90
PSX 150117P00095000 P 01/17/15 95.0 14.60 15.10
PSX 150117P00100000 P 01/17/15 100.0 18.60 19.60
PSX 150117P00105000 P 01/17/15 105.0 23.10 25.10
PSX 150117P00110000 P 01/17/15 110.0 27.10 30.80
PSX 150117P00115000 P 01/17/15 115.0 32.70 35.50
PSX 150220C00040000 C 02/20/15 40.0 40.50 44.40
PSX 150220C00042500 C 02/20/15 42.5 37.90 41.60
PSX 150220C00045000 C 02/20/15 45.0 35.30 39.10
PSX 150220C00047500 C 02/20/15 47.5 33.00 36.60
PSX 150220C00050000 C 02/20/15 50.0 30.50 34.10
PSX 150220C00055000 C 02/20/15 55.0 25.50 28.90
PSX 150220C00060000 C 02/20/15 60.0 20.80 23.30
PSX 150220C00065000 C 02/20/15 65.0 15.60 18.40
PSX 150220C00070000 C 02/20/15 70.0 11.80 13.80
PSX 150220C00072500 C 02/20/15 72.5 10.70 11.80
PSX 150220C00075000 C 02/20/15 75.0 9.00 9.80
PSX 150220C00077500 C 02/20/15 77.5 6.90 8.20
PSX 150220C00080000 C 02/20/15 80.0 5.60 6.70
PSX 150220C00082500 C 02/20/15 82.5 4.60 5.40
PSX 150220C00085000 C 02/20/15 85.0 3.40 4.30
PSX 150220C00087500 C 02/20/15 87.5 2.65 3.30
PSX 150220C00090000 C 02/20/15 90.0 2.00 2.55
PSX 150220C00092500 C 02/20/15 92.5 1.55 1.95
PSX 150220C00095000 C 02/20/15 95.0 1.15 1.50
PSX 150220C00100000 C 02/20/15 100.0 0.50 1.10
PSX 150220C00105000 C 02/20/15 105.0 0.20 0.60
PSX 150220C00110000 C 02/20/15 110.0 0.05 0.40
PSX 150220P00040000 P 02/20/15 40.0 0.00 0.25
PSX 150220P00042500 P 02/20/15 42.5 0.00 0.25
PSX 150220P00045000 P 02/20/15 45.0 0.00 0.25
PSX 150220P00047500 P 02/20/15 47.5 0.05 0.25
PSX 150220P00050000 P 02/20/15 50.0 0.05 0.25
PSX 150220P00055000 P 02/20/15 55.0 0.20 0.45
PSX 150220P00060000 P 02/20/15 60.0 0.45 0.65
PSX 150220P00065000 P 02/20/15 65.0 0.85 1.15
PSX 150220P00070000 P 02/20/15 70.0 1.60 2.00
PSX 150220P00072500 P 02/20/15 72.5 2.20 2.55
PSX 150220P00075000 P 02/20/15 75.0 2.85 3.50
PSX 150220P00077500 P 02/20/15 77.5 3.40 4.70
PSX 150220P00080000 P 02/20/15 80.0 4.80 5.40
PSX 150220P00082500 P 02/20/15 82.5 6.00 6.70
PSX 150220P00085000 P 02/20/15 85.0 7.40 8.10
PSX 150220P00087500 P 02/20/15 87.5 9.10 9.90
PSX 150220P00090000 P 02/20/15 90.0 10.70 12.10
PSX 150220P00092500 P 02/20/15 92.5 12.70 14.10
PSX 150220P00095000 P 02/20/15 95.0 14.80 16.50
PSX 150220P00100000 P 02/20/15 100.0 19.20 20.70
PSX 150220P00105000 P 02/20/15 105.0 23.80 25.50
PSX 150220P00110000 P 02/20/15 110.0 28.20 31.10
PSX 160115C00030000 C 01/15/16 30.0 50.00 54.50
PSX 160115C00035000 C 01/15/16 35.0 45.00 49.50
PSX 160115C00040000 C 01/15/16 40.0 40.00 44.50
PSX 160115C00042500 C 01/15/16 42.5 37.60 42.00
PSX 160115C00045000 C 01/15/16 45.0 35.10 39.50
PSX 160115C00047500 C 01/15/16 47.5 32.80 37.00
PSX 160115C00050000 C 01/15/16 50.0 30.00 33.60
PSX 160115C00052500 C 01/15/16 52.5 27.60 30.90
PSX 160115C00055000 C 01/15/16 55.0 25.90 28.20
PSX 160115C00057500 C 01/15/16 57.5 23.60 25.80
PSX 160115C00060000 C 01/15/16 60.0 21.40 23.60
PSX 160115C00062500 C 01/15/16 62.5 19.60 21.90
PSX 160115C00065000 C 01/15/16 65.0 18.40 19.00
PSX 160115C00067500 C 01/15/16 67.5 16.60 17.20
PSX 160115C00070000 C 01/15/16 70.0 14.80 15.40
PSX 160115C00072500 C 01/15/16 72.5 13.20 13.80
PSX 160115C00075000 C 01/15/16 75.0 11.70 12.30
PSX 160115C00077500 C 01/15/16 77.5 10.30 11.00
PSX 160115C00080000 C 01/15/16 80.0 9.10 9.70
PSX 160115C00082500 C 01/15/16 82.5 7.90 8.50
PSX 160115C00085000 C 01/15/16 85.0 6.90 7.50
PSX 160115C00087500 C 01/15/16 87.5 6.00 6.60
PSX 160115C00090000 C 01/15/16 90.0 5.20 5.70
PSX 160115C00092500 C 01/15/16 92.5 4.50 5.00
PSX 160115C00095000 C 01/15/16 95.0 3.90 4.30
PSX 160115C00100000 C 01/15/16 100.0 2.80 3.20
PSX 160115C00105000 C 01/15/16 105.0 2.00 2.45
PSX 160115C00110000 C 01/15/16 110.0 1.40 1.80
PSX 160115C00115000 C 01/15/16 115.0 1.00 1.35
PSX 160115C00120000 C 01/15/16 120.0 0.70 1.05
PSX 160115C00125000 C 01/15/16 125.0 0.50 0.80
PSX 160115P00030000 P 01/15/16 30.0 0.05 0.20
PSX 160115P00035000 P 01/15/16 35.0 0.15 0.30
PSX 160115P00040000 P 01/15/16 40.0 0.30 0.45
PSX 160115P00042500 P 01/15/16 42.5 0.35 0.55
PSX 160115P00045000 P 01/15/16 45.0 0.55 0.75
PSX 160115P00047500 P 01/15/16 47.5 0.65 0.90
PSX 160115P00050000 P 01/15/16 50.0 0.95 1.10
PSX 160115P00052500 P 01/15/16 52.5 1.10 1.40
PSX 160115P00055000 P 01/15/16 55.0 1.50 1.70
PSX 160115P00057500 P 01/15/16 57.5 1.80 2.10
PSX 160115P00060000 P 01/15/16 60.0 2.20 2.55
PSX 160115P00062500 P 01/15/16 62.5 2.85 3.10
PSX 160115P00065000 P 01/15/16 65.0 3.30 3.70
PSX 160115P00067500 P 01/15/16 67.5 4.00 4.40
PSX 160115P00070000 P 01/15/16 70.0 4.80 5.30
PSX 160115P00072500 P 01/15/16 72.5 5.70 6.10
PSX 160115P00075000 P 01/15/16 75.0 6.80 7.10
PSX 160115P00077500 P 01/15/16 77.5 7.90 8.40
PSX 160115P00080000 P 01/15/16 80.0 9.10 9.60
PSX 160115P00082500 P 01/15/16 82.5 10.40 11.00
PSX 160115P00085000 P 01/15/16 85.0 11.90 12.40
PSX 160115P00087500 P 01/15/16 87.5 13.50 14.00
PSX 160115P00090000 P 01/15/16 90.0 15.10 15.70
PSX 160115P00092500 P 01/15/16 92.5 16.90 17.50
PSX 160115P00095000 P 01/15/16 95.0 18.70 19.30
PSX 160115P00100000 P 01/15/16 100.0 22.60 23.30
PSX 160115P00105000 P 01/15/16 105.0 26.80 27.60
PSX 160115P00110000 P 01/15/16 110.0 29.80 32.90
PSX 160115P00115000 P 01/15/16 115.0 34.40 37.50
PSX 160115P00120000 P 01/15/16 120.0 39.00 42.70
PSX 160115P00125000 P 01/15/16 125.0 43.80 47.40

OPRA data is delayed 15 minutes.