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 (2017-06-02)Premium Content

Phillips 66 (PSX)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 170728C00040000 C 07/28/17 40.0 41.00 43.50
PSX 170728C00045000 C 07/28/17 45.0 35.80 38.00
PSX 170728C00050000 C 07/28/17 50.0 31.70 33.40
PSX 170728C00055000 C 07/28/17 55.0 26.60 28.50
PSX 170728C00060000 C 07/28/17 60.0 22.00 23.00
PSX 170728C00065000 C 07/28/17 65.0 16.70 18.50
PSX 170728C00069500 C 07/28/17 69.5 12.90 13.50
PSX 170728C00070000 C 07/28/17 70.0 12.30 13.00
PSX 170728C00070500 C 07/28/17 70.5 11.80 12.50
PSX 170728C00071000 C 07/28/17 71.0 11.40 11.90
PSX 170728C00071500 C 07/28/17 71.5 10.90 11.30
PSX 170728C00072000 C 07/28/17 72.0 10.20 10.80
PSX 170728C00072500 C 07/28/17 72.5 9.70 10.30
PSX 170728C00073000 C 07/28/17 73.0 9.40 9.80
PSX 170728C00073500 C 07/28/17 73.5 8.90 9.50
PSX 170728C00074000 C 07/28/17 74.0 8.50 8.80
PSX 170728C00074500 C 07/28/17 74.5 8.00 8.30
PSX 170728C00075000 C 07/28/17 75.0 7.50 7.80
PSX 170728C00075500 C 07/28/17 75.5 7.00 7.30
PSX 170728C00076000 C 07/28/17 76.0 6.50 6.90
PSX 170728C00076500 C 07/28/17 76.5 6.00 6.30
PSX 170728C00077000 C 07/28/17 77.0 5.50 5.80
PSX 170728C00077500 C 07/28/17 77.5 5.00 5.30
PSX 170728C00078000 C 07/28/17 78.0 4.50 4.80
PSX 170728C00078500 C 07/28/17 78.5 4.00 4.30
PSX 170728C00079000 C 07/28/17 79.0 3.60 3.80
PSX 170728C00079500 C 07/28/17 79.5 3.10 3.30
PSX 170728C00080000 C 07/28/17 80.0 2.55 2.90
PSX 170728C00080500 C 07/28/17 80.5 2.10 2.30
PSX 170728C00081000 C 07/28/17 81.0 1.65 1.90
PSX 170728C00081500 C 07/28/17 81.5 1.25 1.45
PSX 170728C00082000 C 07/28/17 82.0 0.90 1.05
PSX 170728C00082500 C 07/28/17 82.5 0.55 0.70
PSX 170728C00083000 C 07/28/17 83.0 0.30 0.45
PSX 170728C00083500 C 07/28/17 83.5 0.15 0.25
PSX 170728C00084000 C 07/28/17 84.0 0.05 0.15
PSX 170728C00085000 C 07/28/17 85.0 0.00 0.05
PSX 170728C00086000 C 07/28/17 86.0 0.00 0.05
PSX 170728C00087000 C 07/28/17 87.0 0.00 0.05
PSX 170728C00087500 C 07/28/17 87.5 0.00 0.05
PSX 170728C00088000 C 07/28/17 88.0 0.00 0.05
PSX 170728C00088500 C 07/28/17 88.5 0.00 0.05
PSX 170728C00089000 C 07/28/17 89.0 0.00 0.05
PSX 170728C00090000 C 07/28/17 90.0 0.00 0.05
PSX 170728C00091000 C 07/28/17 91.0 0.00 0.05
PSX 170728C00092000 C 07/28/17 92.0 0.00 0.05
PSX 170728C00092500 C 07/28/17 92.5 0.00 0.05
PSX 170728C00093000 C 07/28/17 93.0 0.00 0.05
PSX 170728C00094000 C 07/28/17 94.0 0.00 0.05
PSX 170728C00095000 C 07/28/17 95.0 0.00 0.05
PSX 170728C00100000 C 07/28/17 100.0 0.00 0.05
PSX 170728C00105000 C 07/28/17 105.0 0.00 0.05
PSX 170728C00110000 C 07/28/17 110.0 0.00 0.05
PSX 170728C00115000 C 07/28/17 115.0 0.00 0.05
PSX 170728C00120000 C 07/28/17 120.0 0.00 0.05
PSX 170728P00040000 P 07/28/17 40.0 0.00 0.05
PSX 170728P00045000 P 07/28/17 45.0 0.00 0.05
PSX 170728P00050000 P 07/28/17 50.0 0.00 0.05
PSX 170728P00055000 P 07/28/17 55.0 0.00 0.05
PSX 170728P00060000 P 07/28/17 60.0 0.00 0.05
PSX 170728P00065000 P 07/28/17 65.0 0.00 0.05
PSX 170728P00069500 P 07/28/17 69.5 0.00 0.05
PSX 170728P00070000 P 07/28/17 70.0 0.00 0.05
PSX 170728P00070500 P 07/28/17 70.5 0.00 0.05
PSX 170728P00071000 P 07/28/17 71.0 0.00 0.05
PSX 170728P00071500 P 07/28/17 71.5 0.00 0.05
PSX 170728P00072000 P 07/28/17 72.0 0.00 0.05
PSX 170728P00072500 P 07/28/17 72.5 0.00 0.05
PSX 170728P00073000 P 07/28/17 73.0 0.00 0.05
PSX 170728P00073500 P 07/28/17 73.5 0.00 0.05
PSX 170728P00074000 P 07/28/17 74.0 0.00 0.05
PSX 170728P00074500 P 07/28/17 74.5 0.00 0.05
PSX 170728P00075000 P 07/28/17 75.0 0.00 0.05
PSX 170728P00075500 P 07/28/17 75.5 0.00 0.05
PSX 170728P00076000 P 07/28/17 76.0 0.00 0.05
PSX 170728P00076500 P 07/28/17 76.5 0.00 0.05
PSX 170728P00077000 P 07/28/17 77.0 0.00 0.05
PSX 170728P00077500 P 07/28/17 77.5 0.00 0.05
PSX 170728P00078000 P 07/28/17 78.0 0.00 0.05
PSX 170728P00078500 P 07/28/17 78.5 0.00 0.05
PSX 170728P00079000 P 07/28/17 79.0 0.00 0.05
PSX 170728P00079500 P 07/28/17 79.5 0.00 0.05
PSX 170728P00080000 P 07/28/17 80.0 0.00 0.10
PSX 170728P00080500 P 07/28/17 80.5 0.00 0.10
PSX 170728P00081000 P 07/28/17 81.0 0.05 0.15
PSX 170728P00081500 P 07/28/17 81.5 0.10 0.25
PSX 170728P00082000 P 07/28/17 82.0 0.25 0.35
PSX 170728P00082500 P 07/28/17 82.5 0.40 0.50
PSX 170728P00083000 P 07/28/17 83.0 0.65 0.80
PSX 170728P00083500 P 07/28/17 83.5 1.00 1.20
PSX 170728P00084000 P 07/28/17 84.0 1.35 1.55
PSX 170728P00085000 P 07/28/17 85.0 2.15 2.60
PSX 170728P00086000 P 07/28/17 86.0 3.20 3.60
PSX 170728P00087000 P 07/28/17 87.0 4.20 4.60
PSX 170728P00087500 P 07/28/17 87.5 4.70 5.20
PSX 170728P00088000 P 07/28/17 88.0 5.20 5.80
PSX 170728P00088500 P 07/28/17 88.5 5.70 6.30
PSX 170728P00089000 P 07/28/17 89.0 6.20 6.70
PSX 170728P00090000 P 07/28/17 90.0 7.20 7.60
PSX 170728P00091000 P 07/28/17 91.0 8.20 8.60
PSX 170728P00092000 P 07/28/17 92.0 8.90 9.60
PSX 170728P00092500 P 07/28/17 92.5 9.60 10.10
PSX 170728P00093000 P 07/28/17 93.0 10.20 10.70
PSX 170728P00094000 P 07/28/17 94.0 11.00 11.70
PSX 170728P00095000 P 07/28/17 95.0 12.20 12.70
PSX 170728P00100000 P 07/28/17 100.0 17.10 17.60
PSX 170728P00105000 P 07/28/17 105.0 22.10 22.80
PSX 170728P00110000 P 07/28/17 110.0 26.30 28.10
PSX 170728P00115000 P 07/28/17 115.0 32.10 33.30
PSX 170728P00120000 P 07/28/17 120.0 37.10 38.20
PSX 170804C00045000 C 08/04/17 45.0 37.20 38.40
PSX 170804C00050000 C 08/04/17 50.0 31.80 33.50
PSX 170804C00055000 C 08/04/17 55.0 26.80 28.50
PSX 170804C00060000 C 08/04/17 60.0 21.60 23.50
PSX 170804C00065000 C 08/04/17 65.0 16.80 18.50
PSX 170804C00070000 C 08/04/17 70.0 12.30 13.60
PSX 170804C00071500 C 08/04/17 71.5 11.00 11.90
PSX 170804C00072000 C 08/04/17 72.0 9.70 11.60
PSX 170804C00072500 C 08/04/17 72.5 10.00 10.60
PSX 170804C00073000 C 08/04/17 73.0 9.40 10.10
PSX 170804C00073500 C 08/04/17 73.5 8.90 9.60
PSX 170804C00074000 C 08/04/17 74.0 8.50 9.00
PSX 170804C00074500 C 08/04/17 74.5 8.00 8.60
PSX 170804C00075000 C 08/04/17 75.0 7.50 8.10
PSX 170804C00075500 C 08/04/17 75.5 7.00 7.60
PSX 170804C00076000 C 08/04/17 76.0 6.50 6.90
PSX 170804C00076500 C 08/04/17 76.5 6.00 6.40
PSX 170804C00077000 C 08/04/17 77.0 5.50 6.10
PSX 170804C00077500 C 08/04/17 77.5 5.10 5.90
PSX 170804C00078000 C 08/04/17 78.0 4.60 5.40
PSX 170804C00078500 C 08/04/17 78.5 4.00 4.50
PSX 170804C00079000 C 08/04/17 79.0 3.70 4.50
PSX 170804C00079500 C 08/04/17 79.5 3.20 3.60
PSX 170804C00080000 C 08/04/17 80.0 2.85 3.20
PSX 170804C00080500 C 08/04/17 80.5 2.45 2.75
PSX 170804C00081000 C 08/04/17 81.0 2.10 2.35
PSX 170804C00081500 C 08/04/17 81.5 1.75 1.95
PSX 170804C00082000 C 08/04/17 82.0 1.50 1.85
PSX 170804C00082500 C 08/04/17 82.5 1.15 1.35
PSX 170804C00083000 C 08/04/17 83.0 0.85 1.05
PSX 170804C00083500 C 08/04/17 83.5 0.70 0.85
PSX 170804C00084000 C 08/04/17 84.0 0.50 0.65
PSX 170804C00084500 C 08/04/17 84.5 0.35 0.55
PSX 170804C00085000 C 08/04/17 85.0 0.25 0.40
PSX 170804C00085500 C 08/04/17 85.5 0.15 0.30
PSX 170804C00086000 C 08/04/17 86.0 0.10 0.20
PSX 170804C00087000 C 08/04/17 87.0 0.00 0.15
PSX 170804C00087500 C 08/04/17 87.5 0.00 0.10
PSX 170804C00088000 C 08/04/17 88.0 0.00 0.10
PSX 170804C00088500 C 08/04/17 88.5 0.00 0.05
PSX 170804C00089000 C 08/04/17 89.0 0.00 0.05
PSX 170804C00090000 C 08/04/17 90.0 0.00 0.05
PSX 170804C00095000 C 08/04/17 95.0 0.00 0.05
PSX 170804C00100000 C 08/04/17 100.0 0.00 0.05
PSX 170804C00105000 C 08/04/17 105.0 0.00 0.05
PSX 170804C00110000 C 08/04/17 110.0 0.00 0.05
PSX 170804C00115000 C 08/04/17 115.0 0.00 0.05
PSX 170804C00120000 C 08/04/17 120.0 0.00 0.05
PSX 170804P00045000 P 08/04/17 45.0 0.00 0.05
PSX 170804P00050000 P 08/04/17 50.0 0.00 0.05
PSX 170804P00055000 P 08/04/17 55.0 0.00 0.05
PSX 170804P00060000 P 08/04/17 60.0 0.00 0.05
PSX 170804P00065000 P 08/04/17 65.0 0.00 0.05
PSX 170804P00070000 P 08/04/17 70.0 0.00 0.05
PSX 170804P00071500 P 08/04/17 71.5 0.00 0.05
PSX 170804P00072000 P 08/04/17 72.0 0.00 0.05
PSX 170804P00072500 P 08/04/17 72.5 0.00 0.05
PSX 170804P00073000 P 08/04/17 73.0 0.00 0.05
PSX 170804P00073500 P 08/04/17 73.5 0.00 0.55
PSX 170804P00074000 P 08/04/17 74.0 0.00 0.05
PSX 170804P00074500 P 08/04/17 74.5 0.00 0.10
PSX 170804P00075000 P 08/04/17 75.0 0.00 0.10
PSX 170804P00075500 P 08/04/17 75.5 0.00 0.10
PSX 170804P00076000 P 08/04/17 76.0 0.00 0.10
PSX 170804P00076500 P 08/04/17 76.5 0.00 0.15
PSX 170804P00077000 P 08/04/17 77.0 0.00 0.15
PSX 170804P00077500 P 08/04/17 77.5 0.05 0.15
PSX 170804P00078000 P 08/04/17 78.0 0.05 0.20
PSX 170804P00078500 P 08/04/17 78.5 0.10 0.25
PSX 170804P00079000 P 08/04/17 79.0 0.15 0.30
PSX 170804P00079500 P 08/04/17 79.5 0.20 0.35
PSX 170804P00080000 P 08/04/17 80.0 0.30 0.35
PSX 170804P00080500 P 08/04/17 80.5 0.35 0.50
PSX 170804P00081000 P 08/04/17 81.0 0.50 0.60
PSX 170804P00081500 P 08/04/17 81.5 0.60 0.75
PSX 170804P00082000 P 08/04/17 82.0 0.80 0.95
PSX 170804P00082500 P 08/04/17 82.5 1.00 1.15
PSX 170804P00083000 P 08/04/17 83.0 1.20 1.40
PSX 170804P00083500 P 08/04/17 83.5 1.50 1.70
PSX 170804P00084000 P 08/04/17 84.0 1.85 2.00
PSX 170804P00084500 P 08/04/17 84.5 2.15 2.40
PSX 170804P00085000 P 08/04/17 85.0 2.55 2.80
PSX 170804P00085500 P 08/04/17 85.5 2.90 3.40
PSX 170804P00086000 P 08/04/17 86.0 3.30 3.70
PSX 170804P00087000 P 08/04/17 87.0 4.20 4.60
PSX 170804P00087500 P 08/04/17 87.5 4.70 5.20
PSX 170804P00088000 P 08/04/17 88.0 5.20 5.60
PSX 170804P00088500 P 08/04/17 88.5 5.70 6.20
PSX 170804P00089000 P 08/04/17 89.0 6.20 6.60
PSX 170804P00090000 P 08/04/17 90.0 7.20 7.60
PSX 170804P00095000 P 08/04/17 95.0 12.20 13.30
PSX 170804P00100000 P 08/04/17 100.0 17.20 18.30
PSX 170804P00105000 P 08/04/17 105.0 22.20 23.30
PSX 170804P00110000 P 08/04/17 110.0 27.10 28.30
PSX 170804P00115000 P 08/04/17 115.0 32.20 33.20
PSX 170804P00120000 P 08/04/17 120.0 37.20 38.10
PSX 170811C00045000 C 08/11/17 45.0 37.30 38.90
PSX 170811C00050000 C 08/11/17 50.0 32.30 33.60
PSX 170811C00055000 C 08/11/17 55.0 27.40 28.40
PSX 170811C00060000 C 08/11/17 60.0 22.40 23.50
PSX 170811C00065000 C 08/11/17 65.0 17.50 18.60
PSX 170811C00070000 C 08/11/17 70.0 12.50 13.10
PSX 170811C00075000 C 08/11/17 75.0 7.60 8.20
PSX 170811C00075500 C 08/11/17 75.5 7.10 7.70
PSX 170811C00076000 C 08/11/17 76.0 6.60 7.00
PSX 170811C00076500 C 08/11/17 76.5 6.10 6.70
PSX 170811C00077000 C 08/11/17 77.0 5.60 6.00
PSX 170811C00077500 C 08/11/17 77.5 5.00 5.80
PSX 170811C00078000 C 08/11/17 78.0 4.80 5.10
PSX 170811C00078500 C 08/11/17 78.5 4.20 4.60
PSX 170811C00079000 C 08/11/17 79.0 3.80 4.20
PSX 170811C00079500 C 08/11/17 79.5 3.40 3.80
PSX 170811C00080000 C 08/11/17 80.0 3.00 3.40
PSX 170811C00080500 C 08/11/17 80.5 2.65 2.90
PSX 170811C00081000 C 08/11/17 81.0 2.30 2.50
PSX 170811C00081500 C 08/11/17 81.5 1.95 2.15
PSX 170811C00082000 C 08/11/17 82.0 1.60 1.80
PSX 170811C00082500 C 08/11/17 82.5 1.30 1.50
PSX 170811C00083000 C 08/11/17 83.0 1.05 1.25
PSX 170811C00083500 C 08/11/17 83.5 0.85 1.00
PSX 170811C00084000 C 08/11/17 84.0 0.65 0.80
PSX 170811C00084500 C 08/11/17 84.5 0.50 0.65
PSX 170811C00085000 C 08/11/17 85.0 0.35 0.55
PSX 170811C00085500 C 08/11/17 85.5 0.25 0.45
PSX 170811C00086000 C 08/11/17 86.0 0.20 0.35
PSX 170811C00086500 C 08/11/17 86.5 0.10 0.25
PSX 170811C00087000 C 08/11/17 87.0 0.10 0.20
PSX 170811C00087500 C 08/11/17 87.5 0.05 0.15
PSX 170811C00088000 C 08/11/17 88.0 0.00 0.15
PSX 170811C00088500 C 08/11/17 88.5 0.00 0.10
PSX 170811C00089000 C 08/11/17 89.0 0.00 0.10
PSX 170811C00090000 C 08/11/17 90.0 0.00 0.10
PSX 170811C00095000 C 08/11/17 95.0 0.00 0.05
PSX 170811C00100000 C 08/11/17 100.0 0.00 0.05
PSX 170811C00105000 C 08/11/17 105.0 0.00 0.05
PSX 170811C00110000 C 08/11/17 110.0 0.00 0.05
PSX 170811C00115000 C 08/11/17 115.0 0.00 0.05
PSX 170811C00120000 C 08/11/17 120.0 0.00 0.05
PSX 170811P00045000 P 08/11/17 45.0 0.00 0.05
PSX 170811P00050000 P 08/11/17 50.0 0.00 0.05
PSX 170811P00055000 P 08/11/17 55.0 0.00 0.05
PSX 170811P00060000 P 08/11/17 60.0 0.00 0.05
PSX 170811P00065000 P 08/11/17 65.0 0.00 0.20
PSX 170811P00070000 P 08/11/17 70.0 0.00 0.10
PSX 170811P00075000 P 08/11/17 75.0 0.00 0.15
PSX 170811P00075500 P 08/11/17 75.5 0.05 0.15
PSX 170811P00076000 P 08/11/17 76.0 0.05 0.15
PSX 170811P00076500 P 08/11/17 76.5 0.05 0.20
PSX 170811P00077000 P 08/11/17 77.0 0.10 0.20
PSX 170811P00077500 P 08/11/17 77.5 0.10 0.25
PSX 170811P00078000 P 08/11/17 78.0 0.15 0.30
PSX 170811P00078500 P 08/11/17 78.5 0.20 0.30
PSX 170811P00079000 P 08/11/17 79.0 0.25 0.40
PSX 170811P00079500 P 08/11/17 79.5 0.30 0.45
PSX 170811P00080000 P 08/11/17 80.0 0.40 0.60
PSX 170811P00080500 P 08/11/17 80.5 0.50 0.70
PSX 170811P00081000 P 08/11/17 81.0 0.60 0.75
PSX 170811P00081500 P 08/11/17 81.5 0.75 0.90
PSX 170811P00082000 P 08/11/17 82.0 0.90 1.10
PSX 170811P00082500 P 08/11/17 82.5 1.10 1.30
PSX 170811P00083000 P 08/11/17 83.0 1.40 1.60
PSX 170811P00083500 P 08/11/17 83.5 1.70 1.85
PSX 170811P00084000 P 08/11/17 84.0 1.95 2.15
PSX 170811P00084500 P 08/11/17 84.5 2.30 2.55
PSX 170811P00085000 P 08/11/17 85.0 2.65 2.95
PSX 170811P00085500 P 08/11/17 85.5 3.00 3.60
PSX 170811P00086000 P 08/11/17 86.0 3.40 3.80
PSX 170811P00086500 P 08/11/17 86.5 3.90 4.50
PSX 170811P00087000 P 08/11/17 87.0 4.20 5.00
PSX 170811P00087500 P 08/11/17 87.5 4.80 5.10
PSX 170811P00088000 P 08/11/17 88.0 5.30 5.60
PSX 170811P00088500 P 08/11/17 88.5 5.60 6.30
PSX 170811P00089000 P 08/11/17 89.0 6.20 6.70
PSX 170811P00090000 P 08/11/17 90.0 7.20 7.70
PSX 170811P00095000 P 08/11/17 95.0 12.00 13.30
PSX 170811P00100000 P 08/11/17 100.0 17.20 18.20
PSX 170811P00105000 P 08/11/17 105.0 22.20 23.30
PSX 170811P00110000 P 08/11/17 110.0 27.20 28.30
PSX 170811P00115000 P 08/11/17 115.0 32.20 33.30
PSX 170811P00120000 P 08/11/17 120.0 37.20 38.30
PSX 170818C00045000 C 08/18/17 45.0 37.50 37.80
PSX 170818C00047500 C 08/18/17 47.5 34.80 35.40
PSX 170818C00050000 C 08/18/17 50.0 32.50 33.00
PSX 170818C00055000 C 08/18/17 55.0 27.10 28.00
PSX 170818C00060000 C 08/18/17 60.0 22.50 22.90
PSX 170818C00065000 C 08/18/17 65.0 17.30 18.00
PSX 170818C00067500 C 08/18/17 67.5 14.10 16.50
PSX 170818C00070000 C 08/18/17 70.0 12.50 13.00
PSX 170818C00072000 C 08/18/17 72.0 10.60 11.00
PSX 170818C00072500 C 08/18/17 72.5 10.00 10.50
PSX 170818C00073000 C 08/18/17 73.0 9.60 10.10
PSX 170818C00073500 C 08/18/17 73.5 8.90 9.40
PSX 170818C00074000 C 08/18/17 74.0 8.60 9.20
PSX 170818C00074500 C 08/18/17 74.5 8.10 8.60
PSX 170818C00075000 C 08/18/17 75.0 7.40 8.00
PSX 170818C00075500 C 08/18/17 75.5 6.80 7.70
PSX 170818C00076000 C 08/18/17 76.0 6.40 7.40
PSX 170818C00076500 C 08/18/17 76.5 6.20 6.90
PSX 170818C00077000 C 08/18/17 77.0 5.70 6.10
PSX 170818C00077500 C 08/18/17 77.5 5.00 5.50
PSX 170818C00078000 C 08/18/17 78.0 4.80 5.30
PSX 170818C00078500 C 08/18/17 78.5 4.40 4.60
PSX 170818C00079000 C 08/18/17 79.0 3.90 4.30
PSX 170818C00079500 C 08/18/17 79.5 3.50 3.80
PSX 170818C00080000 C 08/18/17 80.0 3.10 3.30
PSX 170818C00080500 C 08/18/17 80.5 2.70 2.95
PSX 170818C00081000 C 08/18/17 81.0 2.35 2.80
PSX 170818C00081500 C 08/18/17 81.5 2.05 2.25
PSX 170818C00082000 C 08/18/17 82.0 1.70 1.90
PSX 170818C00082500 C 08/18/17 82.5 1.40 1.55
PSX 170818C00083000 C 08/18/17 83.0 1.15 1.30
PSX 170818C00083500 C 08/18/17 83.5 0.95 1.10
PSX 170818C00084000 C 08/18/17 84.0 0.75 0.85
PSX 170818C00084500 C 08/18/17 84.5 0.60 0.75
PSX 170818C00085000 C 08/18/17 85.0 0.45 0.60
PSX 170818C00085500 C 08/18/17 85.5 0.35 0.50
PSX 170818C00086000 C 08/18/17 86.0 0.25 0.45
PSX 170818C00086500 C 08/18/17 86.5 0.15 0.30
PSX 170818C00087000 C 08/18/17 87.0 0.10 0.25
PSX 170818C00087500 C 08/18/17 87.5 0.10 0.20
PSX 170818C00088000 C 08/18/17 88.0 0.05 0.15
PSX 170818C00088500 C 08/18/17 88.5 0.00 0.15
PSX 170818C00089000 C 08/18/17 89.0 0.00 0.10
PSX 170818C00089500 C 08/18/17 89.5 0.00 0.10
PSX 170818C00090000 C 08/18/17 90.0 0.00 0.10
PSX 170818C00092500 C 08/18/17 92.5 0.00 0.10
PSX 170818C00095000 C 08/18/17 95.0 0.00 0.05
PSX 170818C00097500 C 08/18/17 97.5 0.00 0.05
PSX 170818C00100000 C 08/18/17 100.0 0.00 0.05
PSX 170818C00105000 C 08/18/17 105.0 0.00 0.05
PSX 170818C00110000 C 08/18/17 110.0 0.00 0.05
PSX 170818C00115000 C 08/18/17 115.0 0.00 0.05
PSX 170818C00120000 C 08/18/17 120.0 0.00 0.05
PSX 170818C00125000 C 08/18/17 125.0 0.00 0.05
PSX 170818C00130000 C 08/18/17 130.0 0.00 0.05
PSX 170818P00045000 P 08/18/17 45.0 0.00 0.05
PSX 170818P00047500 P 08/18/17 47.5 0.00 0.05
PSX 170818P00050000 P 08/18/17 50.0 0.00 0.05
PSX 170818P00055000 P 08/18/17 55.0 0.00 0.05
PSX 170818P00060000 P 08/18/17 60.0 0.00 0.05
PSX 170818P00065000 P 08/18/17 65.0 0.00 0.10
PSX 170818P00067500 P 08/18/17 67.5 0.00 0.10
PSX 170818P00070000 P 08/18/17 70.0 0.00 0.10
PSX 170818P00072000 P 08/18/17 72.0 0.05 0.10
PSX 170818P00072500 P 08/18/17 72.5 0.05 0.15
PSX 170818P00073000 P 08/18/17 73.0 0.05 0.15
PSX 170818P00073500 P 08/18/17 73.5 0.05 0.15
PSX 170818P00074000 P 08/18/17 74.0 0.10 0.15
PSX 170818P00074500 P 08/18/17 74.5 0.05 0.15
PSX 170818P00075000 P 08/18/17 75.0 0.15 0.20
PSX 170818P00075500 P 08/18/17 75.5 0.15 0.20
PSX 170818P00076000 P 08/18/17 76.0 0.15 0.25
PSX 170818P00076500 P 08/18/17 76.5 0.20 0.25
PSX 170818P00077000 P 08/18/17 77.0 0.20 0.30
PSX 170818P00077500 P 08/18/17 77.5 0.25 0.35
PSX 170818P00078000 P 08/18/17 78.0 0.30 0.45
PSX 170818P00078500 P 08/18/17 78.5 0.40 0.50
PSX 170818P00079000 P 08/18/17 79.0 0.50 0.55
PSX 170818P00079500 P 08/18/17 79.5 0.55 0.70
PSX 170818P00080000 P 08/18/17 80.0 0.70 0.80
PSX 170818P00080500 P 08/18/17 80.5 0.85 0.95
PSX 170818P00081000 P 08/18/17 81.0 1.00 1.10
PSX 170818P00081500 P 08/18/17 81.5 1.20 1.30
PSX 170818P00082000 P 08/18/17 82.0 1.40 1.55
PSX 170818P00082500 P 08/18/17 82.5 1.65 1.80
PSX 170818P00083000 P 08/18/17 83.0 1.90 2.05
PSX 170818P00083500 P 08/18/17 83.5 2.25 2.40
PSX 170818P00084000 P 08/18/17 84.0 2.55 2.75
PSX 170818P00084500 P 08/18/17 84.5 2.90 3.10
PSX 170818P00085000 P 08/18/17 85.0 3.30 3.50
PSX 170818P00085500 P 08/18/17 85.5 3.70 3.90
PSX 170818P00086000 P 08/18/17 86.0 4.10 4.30
PSX 170818P00086500 P 08/18/17 86.5 4.50 4.80
PSX 170818P00087000 P 08/18/17 87.0 5.00 5.20
PSX 170818P00087500 P 08/18/17 87.5 5.50 5.80
PSX 170818P00088000 P 08/18/17 88.0 5.90 6.20
PSX 170818P00088500 P 08/18/17 88.5 6.00 7.10
PSX 170818P00089000 P 08/18/17 89.0 6.90 7.10
PSX 170818P00089500 P 08/18/17 89.5 7.10 8.00
PSX 170818P00090000 P 08/18/17 90.0 7.60 8.40
PSX 170818P00092500 P 08/18/17 92.5 10.20 10.70
PSX 170818P00095000 P 08/18/17 95.0 12.90 13.40
PSX 170818P00097500 P 08/18/17 97.5 15.00 16.00
PSX 170818P00100000 P 08/18/17 100.0 17.30 18.70
PSX 170818P00105000 P 08/18/17 105.0 22.50 23.40
PSX 170818P00110000 P 08/18/17 110.0 27.30 28.20
PSX 170818P00115000 P 08/18/17 115.0 32.50 33.10
PSX 170818P00120000 P 08/18/17 120.0 36.60 39.40
PSX 170818P00125000 P 08/18/17 125.0 42.20 43.00
PSX 170818P00130000 P 08/18/17 130.0 47.70 48.30
PSX 170825C00045000 C 08/25/17 45.0 37.30 37.90
PSX 170825C00050000 C 08/25/17 50.0 32.10 32.90
PSX 170825C00055000 C 08/25/17 55.0 27.40 27.90
PSX 170825C00060000 C 08/25/17 60.0 22.20 22.90
PSX 170825C00065000 C 08/25/17 65.0 17.40 17.80
PSX 170825C00070000 C 08/25/17 70.0 12.50 12.90
PSX 170825C00075000 C 08/25/17 75.0 7.50 8.10
PSX 170825C00075500 C 08/25/17 75.5 7.10 7.60
PSX 170825C00076000 C 08/25/17 76.0 6.70 7.00
PSX 170825C00076500 C 08/25/17 76.5 6.20 6.50
PSX 170825C00077000 C 08/25/17 77.0 5.70 6.10
PSX 170825C00077500 C 08/25/17 77.5 5.30 5.60
PSX 170825C00078000 C 08/25/17 78.0 4.80 5.10
PSX 170825C00078500 C 08/25/17 78.5 4.40 4.70
PSX 170825C00079000 C 08/25/17 79.0 3.90 4.20
PSX 170825C00079500 C 08/25/17 79.5 3.50 3.80
PSX 170825C00080000 C 08/25/17 80.0 3.10 3.40
PSX 170825C00080500 C 08/25/17 80.5 2.80 3.00
PSX 170825C00081000 C 08/25/17 81.0 2.45 2.85
PSX 170825C00081500 C 08/25/17 81.5 2.10 2.35
PSX 170825C00082000 C 08/25/17 82.0 1.75 2.00
PSX 170825C00082500 C 08/25/17 82.5 1.45 1.70
PSX 170825C00083000 C 08/25/17 83.0 1.20 1.45
PSX 170825C00083500 C 08/25/17 83.5 1.05 1.20
PSX 170825C00084000 C 08/25/17 84.0 0.85 1.00
PSX 170825C00084500 C 08/25/17 84.5 0.65 0.85
PSX 170825C00085000 C 08/25/17 85.0 0.50 0.70
PSX 170825C00085500 C 08/25/17 85.5 0.40 0.55
PSX 170825C00086000 C 08/25/17 86.0 0.30 0.45
PSX 170825C00086500 C 08/25/17 86.5 0.20 0.40
PSX 170825C00087000 C 08/25/17 87.0 0.15 0.30
PSX 170825C00087500 C 08/25/17 87.5 0.10 0.25
PSX 170825C00088000 C 08/25/17 88.0 0.05 0.20
PSX 170825C00088500 C 08/25/17 88.5 0.05 0.15
PSX 170825C00089000 C 08/25/17 89.0 0.00 0.15
PSX 170825C00089500 C 08/25/17 89.5 0.00 0.10
PSX 170825C00090000 C 08/25/17 90.0 0.00 0.10
PSX 170825C00095000 C 08/25/17 95.0 0.00 0.05
PSX 170825C00100000 C 08/25/17 100.0 0.00 0.05
PSX 170825C00105000 C 08/25/17 105.0 0.00 0.05
PSX 170825C00110000 C 08/25/17 110.0 0.00 0.05
PSX 170825C00115000 C 08/25/17 115.0 0.00 0.05
PSX 170825C00120000 C 08/25/17 120.0 0.00 0.05
PSX 170825P00045000 P 08/25/17 45.0 0.00 0.05
PSX 170825P00050000 P 08/25/17 50.0 0.00 0.05
PSX 170825P00055000 P 08/25/17 55.0 0.00 0.05
PSX 170825P00060000 P 08/25/17 60.0 0.00 0.20
PSX 170825P00065000 P 08/25/17 65.0 0.00 0.30
PSX 170825P00070000 P 08/25/17 70.0 0.00 0.10
PSX 170825P00075000 P 08/25/17 75.0 0.10 0.25
PSX 170825P00075500 P 08/25/17 75.5 0.15 0.30
PSX 170825P00076000 P 08/25/17 76.0 0.20 0.35
PSX 170825P00076500 P 08/25/17 76.5 0.20 0.40
PSX 170825P00077000 P 08/25/17 77.0 0.30 0.45
PSX 170825P00077500 P 08/25/17 77.5 0.35 0.50
PSX 170825P00078000 P 08/25/17 78.0 0.40 0.55
PSX 170825P00078500 P 08/25/17 78.5 0.50 0.65
PSX 170825P00079000 P 08/25/17 79.0 0.60 0.70
PSX 170825P00079500 P 08/25/17 79.5 0.70 0.85
PSX 170825P00080000 P 08/25/17 80.0 0.85 1.00
PSX 170825P00080500 P 08/25/17 80.5 0.95 1.15
PSX 170825P00081000 P 08/25/17 81.0 1.15 1.35
PSX 170825P00081500 P 08/25/17 81.5 1.30 1.50
PSX 170825P00082000 P 08/25/17 82.0 1.55 1.75
PSX 170825P00082500 P 08/25/17 82.5 1.80 2.00
PSX 170825P00083000 P 08/25/17 83.0 2.05 2.30
PSX 170825P00083500 P 08/25/17 83.5 2.35 2.65
PSX 170825P00084000 P 08/25/17 84.0 2.70 2.95
PSX 170825P00084500 P 08/25/17 84.5 3.00 3.30
PSX 170825P00085000 P 08/25/17 85.0 3.40 3.70
PSX 170825P00085500 P 08/25/17 85.5 3.80 4.10
PSX 170825P00086000 P 08/25/17 86.0 4.20 4.50
PSX 170825P00086500 P 08/25/17 86.5 4.60 4.90
PSX 170825P00087000 P 08/25/17 87.0 5.00 5.40
PSX 170825P00087500 P 08/25/17 87.5 5.50 5.80
PSX 170825P00088000 P 08/25/17 88.0 6.00 6.30
PSX 170825P00088500 P 08/25/17 88.5 6.20 6.90
PSX 170825P00089000 P 08/25/17 89.0 6.90 7.30
PSX 170825P00089500 P 08/25/17 89.5 7.40 7.80
PSX 170825P00090000 P 08/25/17 90.0 7.60 8.20
PSX 170825P00095000 P 08/25/17 95.0 12.80 13.50
PSX 170825P00100000 P 08/25/17 100.0 17.80 18.30
PSX 170825P00105000 P 08/25/17 105.0 22.80 23.10
PSX 170825P00110000 P 08/25/17 110.0 27.70 28.30
PSX 170825P00115000 P 08/25/17 115.0 32.80 33.20
PSX 170825P00120000 P 08/25/17 120.0 37.80 38.40
PSX 170901C00045000 C 09/01/17 45.0 37.50 38.00
PSX 170901C00050000 C 09/01/17 50.0 32.30 33.20
PSX 170901C00055000 C 09/01/17 55.0 27.50 27.90
PSX 170901C00060000 C 09/01/17 60.0 22.50 22.90
PSX 170901C00065000 C 09/01/17 65.0 17.50 18.20
PSX 170901C00070000 C 09/01/17 70.0 12.10 12.90
PSX 170901C00075000 C 09/01/17 75.0 7.50 8.00
PSX 170901C00075500 C 09/01/17 75.5 7.20 7.50
PSX 170901C00076000 C 09/01/17 76.0 6.60 7.10
PSX 170901C00076500 C 09/01/17 76.5 6.20 6.60
PSX 170901C00077000 C 09/01/17 77.0 5.80 6.00
PSX 170901C00077500 C 09/01/17 77.5 5.30 5.60
PSX 170901C00078000 C 09/01/17 78.0 4.90 5.10
PSX 170901C00078500 C 09/01/17 78.5 4.40 4.90
PSX 170901C00079000 C 09/01/17 79.0 4.00 4.30
PSX 170901C00079500 C 09/01/17 79.5 3.60 3.90
PSX 170901C00080000 C 09/01/17 80.0 3.20 3.50
PSX 170901C00080500 C 09/01/17 80.5 2.85 3.10
PSX 170901C00081000 C 09/01/17 81.0 2.50 2.70
PSX 170901C00081500 C 09/01/17 81.5 2.20 2.65
PSX 170901C00082000 C 09/01/17 82.0 1.90 2.10
PSX 170901C00082500 C 09/01/17 82.5 1.60 1.80
PSX 170901C00083000 C 09/01/17 83.0 1.35 1.80
PSX 170901C00083500 C 09/01/17 83.5 1.15 1.30
PSX 170901C00084000 C 09/01/17 84.0 0.95 1.10
PSX 170901C00084500 C 09/01/17 84.5 0.75 1.15
PSX 170901C00085000 C 09/01/17 85.0 0.65 0.80
PSX 170901C00085500 C 09/01/17 85.5 0.50 0.65
PSX 170901C00086000 C 09/01/17 86.0 0.40 0.55
PSX 170901C00086500 C 09/01/17 86.5 0.30 0.45
PSX 170901C00087000 C 09/01/17 87.0 0.20 0.40
PSX 170901C00087500 C 09/01/17 87.5 0.15 0.30
PSX 170901C00088000 C 09/01/17 88.0 0.10 0.25
PSX 170901C00088500 C 09/01/17 88.5 0.10 0.20
PSX 170901C00089000 C 09/01/17 89.0 0.05 0.20
PSX 170901C00089500 C 09/01/17 89.5 0.05 0.15
PSX 170901C00090000 C 09/01/17 90.0 0.00 0.15
PSX 170901C00095000 C 09/01/17 95.0 0.00 0.05
PSX 170901C00100000 C 09/01/17 100.0 0.00 0.05
PSX 170901C00105000 C 09/01/17 105.0 0.00 0.05
PSX 170901C00110000 C 09/01/17 110.0 0.00 0.05
PSX 170901C00115000 C 09/01/17 115.0 0.00 0.05
PSX 170901C00120000 C 09/01/17 120.0 0.00 0.05
PSX 170901P00045000 P 09/01/17 45.0 0.00 0.05
PSX 170901P00050000 P 09/01/17 50.0 0.00 0.05
PSX 170901P00055000 P 09/01/17 55.0 0.00 0.10
PSX 170901P00060000 P 09/01/17 60.0 0.00 0.10
PSX 170901P00065000 P 09/01/17 65.0 0.00 0.25
PSX 170901P00070000 P 09/01/17 70.0 0.00 0.15
PSX 170901P00075000 P 09/01/17 75.0 0.20 0.30
PSX 170901P00075500 P 09/01/17 75.5 0.25 0.35
PSX 170901P00076000 P 09/01/17 76.0 0.25 0.40
PSX 170901P00076500 P 09/01/17 76.5 0.30 0.45
PSX 170901P00077000 P 09/01/17 77.0 0.40 0.55
PSX 170901P00077500 P 09/01/17 77.5 0.45 0.60
PSX 170901P00078000 P 09/01/17 78.0 0.50 0.65
PSX 170901P00078500 P 09/01/17 78.5 0.60 0.75
PSX 170901P00079000 P 09/01/17 79.0 0.70 0.85
PSX 170901P00079500 P 09/01/17 79.5 0.85 0.95
PSX 170901P00080000 P 09/01/17 80.0 0.95 1.10
PSX 170901P00080500 P 09/01/17 80.5 1.10 1.25
PSX 170901P00081000 P 09/01/17 81.0 1.30 1.45
PSX 170901P00081500 P 09/01/17 81.5 1.50 1.90
PSX 170901P00082000 P 09/01/17 82.0 1.70 1.85
PSX 170901P00082500 P 09/01/17 82.5 1.95 2.10
PSX 170901P00083000 P 09/01/17 83.0 2.20 2.65
PSX 170901P00083500 P 09/01/17 83.5 2.50 2.80
PSX 170901P00084000 P 09/01/17 84.0 2.80 3.00
PSX 170901P00084500 P 09/01/17 84.5 3.10 3.40
PSX 170901P00085000 P 09/01/17 85.0 3.50 3.80
PSX 170901P00085500 P 09/01/17 85.5 3.90 4.10
PSX 170901P00086000 P 09/01/17 86.0 4.30 4.50
PSX 170901P00086500 P 09/01/17 86.5 4.70 5.00
PSX 170901P00087000 P 09/01/17 87.0 5.10 5.70
PSX 170901P00087500 P 09/01/17 87.5 5.50 5.80
PSX 170901P00088000 P 09/01/17 88.0 5.90 6.50
PSX 170901P00088500 P 09/01/17 88.5 6.50 6.80
PSX 170901P00089000 P 09/01/17 89.0 6.90 7.60
PSX 170901P00089500 P 09/01/17 89.5 7.10 7.70
PSX 170901P00090000 P 09/01/17 90.0 7.60 8.20
PSX 170901P00095000 P 09/01/17 95.0 12.80 13.10
PSX 170901P00100000 P 09/01/17 100.0 17.80 18.20
PSX 170901P00105000 P 09/01/17 105.0 22.80 23.30
PSX 170901P00110000 P 09/01/17 110.0 27.80 28.30
PSX 170901P00115000 P 09/01/17 115.0 32.80 33.30
PSX 170901P00120000 P 09/01/17 120.0 37.80 38.10
PSX 170915C00065000 C 09/15/17 65.0 17.40 18.00
PSX 170915C00070000 C 09/15/17 70.0 12.50 12.90
PSX 170915C00075000 C 09/15/17 75.0 7.70 8.10
PSX 170915C00077500 C 09/15/17 77.5 5.50 5.90
PSX 170915C00080000 C 09/15/17 80.0 3.40 3.70
PSX 170915C00082500 C 09/15/17 82.5 1.85 2.10
PSX 170915C00085000 C 09/15/17 85.0 0.85 1.00
PSX 170915C00087500 C 09/15/17 87.5 0.30 0.45
PSX 170915C00090000 C 09/15/17 90.0 0.05 0.25
PSX 170915C00092500 C 09/15/17 92.5 0.00 0.10
PSX 170915C00095000 C 09/15/17 95.0 0.00 0.05
PSX 170915C00100000 C 09/15/17 100.0 0.00 0.05
PSX 170915C00105000 C 09/15/17 105.0 0.00 0.05
PSX 170915C00110000 C 09/15/17 110.0 0.00 0.05
PSX 170915C00115000 C 09/15/17 115.0 0.00 0.05
PSX 170915C00120000 C 09/15/17 120.0 0.00 0.05
PSX 170915P00065000 P 09/15/17 65.0 0.00 0.20
PSX 170915P00070000 P 09/15/17 70.0 0.05 0.15
PSX 170915P00075000 P 09/15/17 75.0 0.30 0.45
PSX 170915P00077500 P 09/15/17 77.5 0.65 0.75
PSX 170915P00080000 P 09/15/17 80.0 1.20 1.35
PSX 170915P00082500 P 09/15/17 82.5 2.20 2.40
PSX 170915P00085000 P 09/15/17 85.0 3.70 3.90
PSX 170915P00087500 P 09/15/17 87.5 5.60 6.00
PSX 170915P00090000 P 09/15/17 90.0 7.90 8.40
PSX 170915P00092500 P 09/15/17 92.5 10.20 10.70
PSX 170915P00095000 P 09/15/17 95.0 12.60 13.30
PSX 170915P00100000 P 09/15/17 100.0 17.80 18.30
PSX 170915P00105000 P 09/15/17 105.0 22.60 23.30
PSX 170915P00110000 P 09/15/17 110.0 27.60 28.40
PSX 170915P00115000 P 09/15/17 115.0 32.70 33.30
PSX 170915P00120000 P 09/15/17 120.0 37.60 38.30
PSX 171117C00047500 C 11/17/17 47.5 34.70 35.60
PSX 171117C00050000 C 11/17/17 50.0 32.20 33.20
PSX 171117C00055000 C 11/17/17 55.0 27.50 27.90
PSX 171117C00060000 C 11/17/17 60.0 22.50 22.80
PSX 171117C00065000 C 11/17/17 65.0 17.50 17.90
PSX 171117C00067500 C 11/17/17 67.5 15.00 15.50
PSX 171117C00070000 C 11/17/17 70.0 12.50 13.20
PSX 171117C00072500 C 11/17/17 72.5 10.30 10.70
PSX 171117C00075000 C 11/17/17 75.0 8.00 8.40
PSX 171117C00077500 C 11/17/17 77.5 6.10 6.40
PSX 171117C00080000 C 11/17/17 80.0 4.30 4.90
PSX 171117C00082500 C 11/17/17 82.5 2.90 3.20
PSX 171117C00085000 C 11/17/17 85.0 1.80 2.05
PSX 171117C00087500 C 11/17/17 87.5 1.05 1.20
PSX 171117C00090000 C 11/17/17 90.0 0.55 0.65
PSX 171117C00095000 C 11/17/17 95.0 0.10 0.25
PSX 171117C00100000 C 11/17/17 100.0 0.00 0.10
PSX 171117C00105000 C 11/17/17 105.0 0.00 0.10
PSX 171117C00110000 C 11/17/17 110.0 0.00 0.05
PSX 171117C00115000 C 11/17/17 115.0 0.00 0.05
PSX 171117P00047500 P 11/17/17 47.5 0.00 0.05
PSX 171117P00050000 P 11/17/17 50.0 0.00 0.10
PSX 171117P00055000 P 11/17/17 55.0 0.00 0.10
PSX 171117P00060000 P 11/17/17 60.0 0.05 0.15
PSX 171117P00065000 P 11/17/17 65.0 0.15 0.30
PSX 171117P00067500 P 11/17/17 67.5 0.25 0.45
PSX 171117P00070000 P 11/17/17 70.0 0.40 0.55
PSX 171117P00072500 P 11/17/17 72.5 0.65 0.85
PSX 171117P00075000 P 11/17/17 75.0 1.05 1.25
PSX 171117P00077500 P 11/17/17 77.5 1.60 1.80
PSX 171117P00080000 P 11/17/17 80.0 2.40 2.85
PSX 171117P00082500 P 11/17/17 82.5 3.50 3.80
PSX 171117P00085000 P 11/17/17 85.0 5.00 5.30
PSX 171117P00087500 P 11/17/17 87.5 6.70 7.10
PSX 171117P00090000 P 11/17/17 90.0 8.60 9.10
PSX 171117P00095000 P 11/17/17 95.0 13.00 13.90
PSX 171117P00100000 P 11/17/17 100.0 17.30 19.40
PSX 171117P00105000 P 11/17/17 105.0 22.40 24.20
PSX 171117P00110000 P 11/17/17 110.0 26.70 29.90
PSX 171117P00115000 P 11/17/17 115.0 32.90 33.70
PSX 180119C00037500 C 01/19/18 37.5 43.40 47.40
PSX 180119C00040000 C 01/19/18 40.0 40.50 44.80
PSX 180119C00042500 C 01/19/18 42.5 37.90 42.00
PSX 180119C00045000 C 01/19/18 45.0 35.30 39.50
PSX 180119C00047500 C 01/19/18 47.5 33.80 37.50
PSX 180119C00050000 C 01/19/18 50.0 30.50 34.30
PSX 180119C00055000 C 01/19/18 55.0 27.30 28.10
PSX 180119C00060000 C 01/19/18 60.0 22.00 23.40
PSX 180119C00065000 C 01/19/18 65.0 17.40 18.10
PSX 180119C00067500 C 01/19/18 67.5 14.80 15.70
PSX 180119C00070000 C 01/19/18 70.0 12.60 13.50
PSX 180119C00072500 C 01/19/18 72.5 10.50 11.00
PSX 180119C00075000 C 01/19/18 75.0 8.50 9.00
PSX 180119C00077500 C 01/19/18 77.5 6.60 7.00
PSX 180119C00080000 C 01/19/18 80.0 5.00 5.30
PSX 180119C00082500 C 01/19/18 82.5 3.60 3.90
PSX 180119C00085000 C 01/19/18 85.0 2.50 2.70
PSX 180119C00087500 C 01/19/18 87.5 1.60 1.80
PSX 180119C00090000 C 01/19/18 90.0 1.00 1.10
PSX 180119C00092500 C 01/19/18 92.5 0.55 0.75
PSX 180119C00095000 C 01/19/18 95.0 0.30 0.50
PSX 180119C00097500 C 01/19/18 97.5 0.15 0.30
PSX 180119C00100000 C 01/19/18 100.0 0.05 0.20
PSX 180119C00105000 C 01/19/18 105.0 0.00 0.10
PSX 180119C00110000 C 01/19/18 110.0 0.00 0.05
PSX 180119C00115000 C 01/19/18 115.0 0.00 0.05
PSX 180119C00120000 C 01/19/18 120.0 0.00 0.05
PSX 180119C00125000 C 01/19/18 125.0 0.00 0.05
PSX 180119C00130000 C 01/19/18 130.0 0.00 0.05
PSX 180119C00135000 C 01/19/18 135.0 0.00 0.05
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.05
PSX 180119P00037500 P 01/19/18 37.5 0.00 0.05
PSX 180119P00040000 P 01/19/18 40.0 0.00 0.10
PSX 180119P00042500 P 01/19/18 42.5 0.00 0.10
PSX 180119P00045000 P 01/19/18 45.0 0.00 0.10
PSX 180119P00047500 P 01/19/18 47.5 0.00 0.10
PSX 180119P00050000 P 01/19/18 50.0 0.05 0.15
PSX 180119P00055000 P 01/19/18 55.0 0.10 0.25
PSX 180119P00060000 P 01/19/18 60.0 0.20 0.40
PSX 180119P00065000 P 01/19/18 65.0 0.40 0.60
PSX 180119P00067500 P 01/19/18 67.5 0.55 0.75
PSX 180119P00070000 P 01/19/18 70.0 0.80 1.00
PSX 180119P00072500 P 01/19/18 72.5 1.15 1.65
PSX 180119P00075000 P 01/19/18 75.0 1.65 1.85
PSX 180119P00077500 P 01/19/18 77.5 2.30 2.55
PSX 180119P00080000 P 01/19/18 80.0 3.20 3.50
PSX 180119P00082500 P 01/19/18 82.5 4.30 4.60
PSX 180119P00085000 P 01/19/18 85.0 5.60 6.00
PSX 180119P00087500 P 01/19/18 87.5 7.30 7.60
PSX 180119P00090000 P 01/19/18 90.0 9.20 9.50
PSX 180119P00092500 P 01/19/18 92.5 11.30 11.60
PSX 180119P00095000 P 01/19/18 95.0 13.00 14.10
PSX 180119P00097500 P 01/19/18 97.5 15.30 16.70
PSX 180119P00100000 P 01/19/18 100.0 17.80 19.10
PSX 180119P00105000 P 01/19/18 105.0 22.70 23.80
PSX 180119P00110000 P 01/19/18 110.0 26.60 30.00
PSX 180119P00115000 P 01/19/18 115.0 31.10 35.40
PSX 180119P00120000 P 01/19/18 120.0 36.10 40.30
PSX 180119P00125000 P 01/19/18 125.0 41.20 45.10
PSX 180119P00130000 P 01/19/18 130.0 46.20 50.20
PSX 180119P00135000 P 01/19/18 135.0 51.20 55.10
PSX 180119P00140000 P 01/19/18 140.0 55.90 60.00
PSX 180216C00040000 C 02/16/18 40.0 40.80 44.50
PSX 180216C00042500 C 02/16/18 42.5 38.00 42.30
PSX 180216C00045000 C 02/16/18 45.0 35.50 39.90
PSX 180216C00047500 C 02/16/18 47.5 33.30 36.90
PSX 180216C00050000 C 02/16/18 50.0 31.10 33.90
PSX 180216C00055000 C 02/16/18 55.0 25.70 29.80
PSX 180216C00060000 C 02/16/18 60.0 22.30 23.40
PSX 180216C00065000 C 02/16/18 65.0 16.90 18.60
PSX 180216C00070000 C 02/16/18 70.0 12.60 13.50
PSX 180216C00072500 C 02/16/18 72.5 10.60 11.40
PSX 180216C00075000 C 02/16/18 75.0 8.80 9.30
PSX 180216C00077500 C 02/16/18 77.5 7.00 7.50
PSX 180216C00080000 C 02/16/18 80.0 5.30 5.80
PSX 180216C00082500 C 02/16/18 82.5 4.00 4.40
PSX 180216C00085000 C 02/16/18 85.0 2.85 3.30
PSX 180216C00087500 C 02/16/18 87.5 1.95 2.30
PSX 180216C00090000 C 02/16/18 90.0 1.25 1.60
PSX 180216C00095000 C 02/16/18 95.0 0.45 0.60
PSX 180216C00100000 C 02/16/18 100.0 0.15 0.30
PSX 180216C00105000 C 02/16/18 105.0 0.00 0.15
PSX 180216C00110000 C 02/16/18 110.0 0.00 0.10
PSX 180216C00115000 C 02/16/18 115.0 0.00 0.10
PSX 180216P00040000 P 02/16/18 40.0 0.00 0.15
PSX 180216P00042500 P 02/16/18 42.5 0.00 0.15
PSX 180216P00045000 P 02/16/18 45.0 0.00 0.15
PSX 180216P00047500 P 02/16/18 47.5 0.00 0.20
PSX 180216P00050000 P 02/16/18 50.0 0.00 0.20
PSX 180216P00055000 P 02/16/18 55.0 0.10 0.30
PSX 180216P00060000 P 02/16/18 60.0 0.30 0.50
PSX 180216P00065000 P 02/16/18 65.0 0.55 0.75
PSX 180216P00070000 P 02/16/18 70.0 1.15 1.35
PSX 180216P00072500 P 02/16/18 72.5 1.55 1.75
PSX 180216P00075000 P 02/16/18 75.0 2.10 2.45
PSX 180216P00077500 P 02/16/18 77.5 2.80 3.60
PSX 180216P00080000 P 02/16/18 80.0 3.70 4.20
PSX 180216P00082500 P 02/16/18 82.5 4.70 5.60
PSX 180216P00085000 P 02/16/18 85.0 6.20 6.80
PSX 180216P00087500 P 02/16/18 87.5 7.80 8.40
PSX 180216P00090000 P 02/16/18 90.0 9.70 10.30
PSX 180216P00095000 P 02/16/18 95.0 13.80 15.00
PSX 180216P00100000 P 02/16/18 100.0 17.60 20.00
PSX 180216P00105000 P 02/16/18 105.0 21.90 25.20
PSX 180216P00110000 P 02/16/18 110.0 26.60 30.40
PSX 180216P00115000 P 02/16/18 115.0 31.30 34.80
PSX 190118C00040000 C 01/18/19 40.0 41.30 45.50
PSX 190118C00042500 C 01/18/19 42.5 38.00 42.90
PSX 190118C00045000 C 01/18/19 45.0 35.50 40.30
PSX 190118C00047500 C 01/18/19 47.5 33.50 37.70
PSX 190118C00050000 C 01/18/19 50.0 31.50 34.00
PSX 190118C00055000 C 01/18/19 55.0 25.70 30.00
PSX 190118C00060000 C 01/18/19 60.0 20.10 24.90
PSX 190118C00065000 C 01/18/19 65.0 17.60 19.30
PSX 190118C00067500 C 01/18/19 67.5 15.30 17.30
PSX 190118C00070000 C 01/18/19 70.0 13.60 15.30
PSX 190118C00072500 C 01/18/19 72.5 12.00 13.50
PSX 190118C00075000 C 01/18/19 75.0 10.30 11.60
PSX 190118C00077500 C 01/18/19 77.5 8.70 10.10
PSX 190118C00080000 C 01/18/19 80.0 7.40 8.50
PSX 190118C00082500 C 01/18/19 82.5 6.20 7.10
PSX 190118C00085000 C 01/18/19 85.0 5.10 6.00
PSX 190118C00087500 C 01/18/19 87.5 4.10 5.10
PSX 190118C00090000 C 01/18/19 90.0 3.30 4.10
PSX 190118C00092500 C 01/18/19 92.5 2.60 3.40
PSX 190118C00095000 C 01/18/19 95.0 2.00 2.70
PSX 190118C00097500 C 01/18/19 97.5 1.60 2.10
PSX 190118C00100000 C 01/18/19 100.0 1.20 1.70
PSX 190118C00105000 C 01/18/19 105.0 0.60 1.05
PSX 190118C00110000 C 01/18/19 110.0 0.20 0.60
PSX 190118C00115000 C 01/18/19 115.0 0.05 0.50
PSX 190118C00120000 C 01/18/19 120.0 0.00 0.65
PSX 190118C00125000 C 01/18/19 125.0 0.00 0.45
PSX 190118C00130000 C 01/18/19 130.0 0.00 0.25
PSX 190118P00040000 P 01/18/19 40.0 0.10 0.50
PSX 190118P00042500 P 01/18/19 42.5 0.20 0.90
PSX 190118P00045000 P 01/18/19 45.0 0.20 1.05
PSX 190118P00047500 P 01/18/19 47.5 0.30 1.20
PSX 190118P00050000 P 01/18/19 50.0 0.35 1.40
PSX 190118P00055000 P 01/18/19 55.0 1.05 1.50
PSX 190118P00060000 P 01/18/19 60.0 1.65 2.20
PSX 190118P00065000 P 01/18/19 65.0 2.60 3.10
PSX 190118P00067500 P 01/18/19 67.5 3.00 3.70
PSX 190118P00070000 P 01/18/19 70.0 4.00 4.10
PSX 190118P00072500 P 01/18/19 72.5 4.30 5.20
PSX 190118P00075000 P 01/18/19 75.0 5.10 5.90
PSX 190118P00077500 P 01/18/19 77.5 6.00 6.90
PSX 190118P00080000 P 01/18/19 80.0 6.90 8.00
PSX 190118P00082500 P 01/18/19 82.5 8.20 9.20
PSX 190118P00085000 P 01/18/19 85.0 9.40 10.60
PSX 190118P00087500 P 01/18/19 87.5 10.90 12.10
PSX 190118P00090000 P 01/18/19 90.0 12.50 13.80
PSX 190118P00092500 P 01/18/19 92.5 14.20 15.50
PSX 190118P00095000 P 01/18/19 95.0 15.90 18.00
PSX 190118P00097500 P 01/18/19 97.5 17.40 20.00
PSX 190118P00100000 P 01/18/19 100.0 19.80 21.60
PSX 190118P00105000 P 01/18/19 105.0 23.40 26.70
PSX 190118P00110000 P 01/18/19 110.0 27.10 32.00
PSX 190118P00115000 P 01/18/19 115.0 31.60 36.50
PSX 190118P00120000 P 01/18/19 120.0 36.50 41.40
PSX 190118P00125000 P 01/18/19 125.0 41.50 46.40
PSX 190118P00130000 P 01/18/19 130.0 46.10 51.00

OPRA data is delayed 15 minutes.