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 (2015-03-06)Premium Content

Phillips 66 (PSX)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 150424C00060000 C 04/24/15 60.0 17.90 19.90
PSX 150424C00065000 C 04/24/15 65.0 12.90 15.00
PSX 150424C00066000 C 04/24/15 66.0 11.90 14.00
PSX 150424C00067000 C 04/24/15 67.0 10.90 13.00
PSX 150424C00067500 C 04/24/15 67.5 10.40 12.50
PSX 150424C00068000 C 04/24/15 68.0 10.10 11.80
PSX 150424C00068500 C 04/24/15 68.5 9.60 11.00
PSX 150424C00069000 C 04/24/15 69.0 9.10 10.80
PSX 150424C00069500 C 04/24/15 69.5 8.60 10.70
PSX 150424C00070000 C 04/24/15 70.0 8.10 9.80
PSX 150424C00070500 C 04/24/15 70.5 7.60 9.20
PSX 150424C00071000 C 04/24/15 71.0 7.10 8.70
PSX 150424C00071500 C 04/24/15 71.5 6.60 8.20
PSX 150424C00072000 C 04/24/15 72.0 6.10 7.70
PSX 150424C00072500 C 04/24/15 72.5 5.60 7.20
PSX 150424C00073000 C 04/24/15 73.0 5.20 6.80
PSX 150424C00073500 C 04/24/15 73.5 4.80 6.40
PSX 150424C00074000 C 04/24/15 74.0 4.30 5.80
PSX 150424C00074500 C 04/24/15 74.5 3.80 5.50
PSX 150424C00075000 C 04/24/15 75.0 3.40 4.70
PSX 150424C00075500 C 04/24/15 75.5 2.90 4.40
PSX 150424C00076000 C 04/24/15 76.0 2.70 3.60
PSX 150424C00076500 C 04/24/15 76.5 2.05 3.10
PSX 150424C00077000 C 04/24/15 77.0 1.80 2.65
PSX 150424C00077500 C 04/24/15 77.5 1.90 2.20
PSX 150424C00078000 C 04/24/15 78.0 1.60 1.80
PSX 150424C00078500 C 04/24/15 78.5 1.25 1.45
PSX 150424C00079000 C 04/24/15 79.0 0.95 1.10
PSX 150424C00079500 C 04/24/15 79.5 0.65 0.80
PSX 150424C00080000 C 04/24/15 80.0 0.45 0.60
PSX 150424C00080500 C 04/24/15 80.5 0.30 0.40
PSX 150424C00081000 C 04/24/15 81.0 0.15 0.30
PSX 150424C00081500 C 04/24/15 81.5 0.05 0.20
PSX 150424C00082000 C 04/24/15 82.0 0.00 0.15
PSX 150424C00082500 C 04/24/15 82.5 0.00 0.10
PSX 150424C00083000 C 04/24/15 83.0 0.00 0.10
PSX 150424C00083500 C 04/24/15 83.5 0.00 0.05
PSX 150424C00084000 C 04/24/15 84.0 0.00 0.05
PSX 150424C00084500 C 04/24/15 84.5 0.00 0.05
PSX 150424C00085000 C 04/24/15 85.0 0.00 0.10
PSX 150424C00085500 C 04/24/15 85.5 0.00 0.05
PSX 150424C00086000 C 04/24/15 86.0 0.00 0.05
PSX 150424C00086500 C 04/24/15 86.5 0.00 0.05
PSX 150424C00087000 C 04/24/15 87.0 0.00 0.05
PSX 150424C00088000 C 04/24/15 88.0 0.00 0.05
PSX 150424C00089000 C 04/24/15 89.0 0.00 0.05
PSX 150424C00090000 C 04/24/15 90.0 0.00 0.05
PSX 150424C00091000 C 04/24/15 91.0 0.00 0.05
PSX 150424P00060000 P 04/24/15 60.0 0.00 0.10
PSX 150424P00065000 P 04/24/15 65.0 0.00 0.10
PSX 150424P00066000 P 04/24/15 66.0 0.00 0.10
PSX 150424P00067000 P 04/24/15 67.0 0.00 0.10
PSX 150424P00067500 P 04/24/15 67.5 0.00 0.10
PSX 150424P00068000 P 04/24/15 68.0 0.00 0.10
PSX 150424P00068500 P 04/24/15 68.5 0.00 0.10
PSX 150424P00069000 P 04/24/15 69.0 0.00 0.10
PSX 150424P00069500 P 04/24/15 69.5 0.00 0.10
PSX 150424P00070000 P 04/24/15 70.0 0.00 0.05
PSX 150424P00070500 P 04/24/15 70.5 0.00 0.15
PSX 150424P00071000 P 04/24/15 71.0 0.00 0.10
PSX 150424P00071500 P 04/24/15 71.5 0.00 0.15
PSX 150424P00072000 P 04/24/15 72.0 0.00 0.10
PSX 150424P00072500 P 04/24/15 72.5 0.00 0.10
PSX 150424P00073000 P 04/24/15 73.0 0.00 0.15
PSX 150424P00073500 P 04/24/15 73.5 0.00 0.15
PSX 150424P00074000 P 04/24/15 74.0 0.00 0.20
PSX 150424P00074500 P 04/24/15 74.5 0.00 0.20
PSX 150424P00075000 P 04/24/15 75.0 0.00 0.20
PSX 150424P00075500 P 04/24/15 75.5 0.00 0.25
PSX 150424P00076000 P 04/24/15 76.0 0.05 0.20
PSX 150424P00076500 P 04/24/15 76.5 0.10 0.20
PSX 150424P00077000 P 04/24/15 77.0 0.15 0.30
PSX 150424P00077500 P 04/24/15 77.5 0.25 0.35
PSX 150424P00078000 P 04/24/15 78.0 0.30 0.50
PSX 150424P00078500 P 04/24/15 78.5 0.45 0.65
PSX 150424P00079000 P 04/24/15 79.0 0.60 0.80
PSX 150424P00079500 P 04/24/15 79.5 0.85 1.10
PSX 150424P00080000 P 04/24/15 80.0 1.10 1.40
PSX 150424P00080500 P 04/24/15 80.5 1.45 2.20
PSX 150424P00081000 P 04/24/15 81.0 1.60 2.50
PSX 150424P00081500 P 04/24/15 81.5 2.00 3.50
PSX 150424P00082000 P 04/24/15 82.0 2.40 3.90
PSX 150424P00082500 P 04/24/15 82.5 2.85 4.40
PSX 150424P00083000 P 04/24/15 83.0 3.30 4.90
PSX 150424P00083500 P 04/24/15 83.5 3.80 5.40
PSX 150424P00084000 P 04/24/15 84.0 4.30 5.80
PSX 150424P00084500 P 04/24/15 84.5 4.80 6.40
PSX 150424P00085000 P 04/24/15 85.0 5.30 6.90
PSX 150424P00085500 P 04/24/15 85.5 5.70 7.40
PSX 150424P00086000 P 04/24/15 86.0 6.20 7.90
PSX 150424P00086500 P 04/24/15 86.5 6.70 8.40
PSX 150424P00087000 P 04/24/15 87.0 7.20 8.90
PSX 150424P00088000 P 04/24/15 88.0 8.20 9.90
PSX 150424P00089000 P 04/24/15 89.0 8.80 10.90
PSX 150424P00090000 P 04/24/15 90.0 10.10 12.20
PSX 150424P00091000 P 04/24/15 91.0 11.10 13.10
PSX 150501C00060000 C 05/01/15 60.0 17.80 20.30
PSX 150501C00065000 C 05/01/15 65.0 12.50 16.10
PSX 150501C00066000 C 05/01/15 66.0 11.70 14.60
PSX 150501C00067000 C 05/01/15 67.0 10.80 13.50
PSX 150501C00067500 C 05/01/15 67.5 10.40 13.10
PSX 150501C00068000 C 05/01/15 68.0 10.00 12.40
PSX 150501C00068500 C 05/01/15 68.5 9.30 11.90
PSX 150501C00069000 C 05/01/15 69.0 8.80 11.60
PSX 150501C00069500 C 05/01/15 69.5 8.40 10.90
PSX 150501C00070000 C 05/01/15 70.0 7.90 10.10
PSX 150501C00070500 C 05/01/15 70.5 7.70 9.80
PSX 150501C00071000 C 05/01/15 71.0 7.00 9.40
PSX 150501C00071500 C 05/01/15 71.5 6.50 8.60
PSX 150501C00072000 C 05/01/15 72.0 6.10 8.80
PSX 150501C00072500 C 05/01/15 72.5 5.80 8.00
PSX 150501C00073000 C 05/01/15 73.0 5.40 7.10
PSX 150501C00073500 C 05/01/15 73.5 4.90 7.30
PSX 150501C00074000 C 05/01/15 74.0 4.60 6.30
PSX 150501C00074500 C 05/01/15 74.5 4.20 5.80
PSX 150501C00075000 C 05/01/15 75.0 3.80 5.90
PSX 150501C00075500 C 05/01/15 75.5 3.40 5.00
PSX 150501C00076000 C 05/01/15 76.0 3.50 4.30
PSX 150501C00076500 C 05/01/15 76.5 3.30 3.90
PSX 150501C00077000 C 05/01/15 77.0 2.90 3.20
PSX 150501C00077500 C 05/01/15 77.5 2.55 2.80
PSX 150501C00078000 C 05/01/15 78.0 2.30 2.45
PSX 150501C00078500 C 05/01/15 78.5 1.95 2.15
PSX 150501C00079000 C 05/01/15 79.0 1.65 1.85
PSX 150501C00079500 C 05/01/15 79.5 1.40 1.55
PSX 150501C00080000 C 05/01/15 80.0 1.20 1.30
PSX 150501C00080500 C 05/01/15 80.5 0.95 1.10
PSX 150501C00081000 C 05/01/15 81.0 0.75 0.90
PSX 150501C00081500 C 05/01/15 81.5 0.60 0.75
PSX 150501C00082000 C 05/01/15 82.0 0.50 0.60
PSX 150501C00082500 C 05/01/15 82.5 0.35 0.50
PSX 150501C00083000 C 05/01/15 83.0 0.20 0.40
PSX 150501C00083500 C 05/01/15 83.5 0.15 0.30
PSX 150501C00084000 C 05/01/15 84.0 0.10 0.25
PSX 150501C00084500 C 05/01/15 84.5 0.05 0.25
PSX 150501C00085000 C 05/01/15 85.0 0.00 0.25
PSX 150501C00085500 C 05/01/15 85.5 0.00 0.20
PSX 150501C00086000 C 05/01/15 86.0 0.00 0.15
PSX 150501C00086500 C 05/01/15 86.5 0.00 0.15
PSX 150501C00087000 C 05/01/15 87.0 0.00 0.10
PSX 150501C00088000 C 05/01/15 88.0 0.00 0.10
PSX 150501C00089000 C 05/01/15 89.0 0.00 0.10
PSX 150501C00090000 C 05/01/15 90.0 0.00 0.10
PSX 150501P00060000 P 05/01/15 60.0 0.00 0.10
PSX 150501P00065000 P 05/01/15 65.0 0.00 0.10
PSX 150501P00066000 P 05/01/15 66.0 0.00 0.10
PSX 150501P00067000 P 05/01/15 67.0 0.00 0.15
PSX 150501P00067500 P 05/01/15 67.5 0.00 0.15
PSX 150501P00068000 P 05/01/15 68.0 0.00 0.15
PSX 150501P00068500 P 05/01/15 68.5 0.00 0.15
PSX 150501P00069000 P 05/01/15 69.0 0.00 0.15
PSX 150501P00069500 P 05/01/15 69.5 0.00 0.20
PSX 150501P00070000 P 05/01/15 70.0 0.00 0.20
PSX 150501P00070500 P 05/01/15 70.5 0.00 0.20
PSX 150501P00071000 P 05/01/15 71.0 0.05 0.25
PSX 150501P00071500 P 05/01/15 71.5 0.05 0.30
PSX 150501P00072000 P 05/01/15 72.0 0.05 0.25
PSX 150501P00072500 P 05/01/15 72.5 0.05 0.40
PSX 150501P00073000 P 05/01/15 73.0 0.10 0.35
PSX 150501P00073500 P 05/01/15 73.5 0.15 0.35
PSX 150501P00074000 P 05/01/15 74.0 0.20 0.35
PSX 150501P00074500 P 05/01/15 74.5 0.25 0.30
PSX 150501P00075000 P 05/01/15 75.0 0.30 0.45
PSX 150501P00075500 P 05/01/15 75.5 0.35 0.55
PSX 150501P00076000 P 05/01/15 76.0 0.45 0.80
PSX 150501P00076500 P 05/01/15 76.5 0.55 0.70
PSX 150501P00077000 P 05/01/15 77.0 0.65 1.00
PSX 150501P00077500 P 05/01/15 77.5 0.80 1.05
PSX 150501P00078000 P 05/01/15 78.0 0.95 1.15
PSX 150501P00078500 P 05/01/15 78.5 1.15 1.40
PSX 150501P00079000 P 05/01/15 79.0 1.35 1.50
PSX 150501P00079500 P 05/01/15 79.5 1.55 2.10
PSX 150501P00080000 P 05/01/15 80.0 1.85 2.35
PSX 150501P00080500 P 05/01/15 80.5 2.05 2.65
PSX 150501P00081000 P 05/01/15 81.0 2.35 3.20
PSX 150501P00081500 P 05/01/15 81.5 1.85 3.50
PSX 150501P00082000 P 05/01/15 82.0 2.95 4.30
PSX 150501P00082500 P 05/01/15 82.5 3.10 4.70
PSX 150501P00083000 P 05/01/15 83.0 3.40 5.10
PSX 150501P00083500 P 05/01/15 83.5 3.90 5.60
PSX 150501P00084000 P 05/01/15 84.0 4.40 6.10
PSX 150501P00084500 P 05/01/15 84.5 4.70 6.60
PSX 150501P00085000 P 05/01/15 85.0 4.50 7.10
PSX 150501P00085500 P 05/01/15 85.5 5.60 7.50
PSX 150501P00086000 P 05/01/15 86.0 5.50 8.00
PSX 150501P00086500 P 05/01/15 86.5 6.00 8.50
PSX 150501P00087000 P 05/01/15 87.0 6.60 9.20
PSX 150501P00088000 P 05/01/15 88.0 7.40 10.10
PSX 150501P00089000 P 05/01/15 89.0 8.40 11.20
PSX 150501P00090000 P 05/01/15 90.0 9.70 12.20
PSX 150508C00060000 C 05/08/15 60.0 17.80 20.30
PSX 150508C00065000 C 05/08/15 65.0 12.60 15.60
PSX 150508C00067500 C 05/08/15 67.5 10.30 12.70
PSX 150508C00068000 C 05/08/15 68.0 10.10 12.10
PSX 150508C00068500 C 05/08/15 68.5 9.60 12.20
PSX 150508C00069000 C 05/08/15 69.0 8.90 11.20
PSX 150508C00069500 C 05/08/15 69.5 8.80 10.70
PSX 150508C00070000 C 05/08/15 70.0 8.10 10.20
PSX 150508C00070500 C 05/08/15 70.5 7.70 9.70
PSX 150508C00071000 C 05/08/15 71.0 7.30 9.20
PSX 150508C00071500 C 05/08/15 71.5 6.90 9.50
PSX 150508C00072000 C 05/08/15 72.0 6.50 9.20
PSX 150508C00072500 C 05/08/15 72.5 6.00 7.80
PSX 150508C00073000 C 05/08/15 73.0 5.60 7.50
PSX 150508C00073500 C 05/08/15 73.5 5.20 6.90
PSX 150508C00074000 C 05/08/15 74.0 4.80 6.50
PSX 150508C00074500 C 05/08/15 74.5 4.40 6.00
PSX 150508C00075000 C 05/08/15 75.0 4.00 5.40
PSX 150508C00075500 C 05/08/15 75.5 3.90 5.30
PSX 150508C00076000 C 05/08/15 76.0 3.90 5.50
PSX 150508C00076500 C 05/08/15 76.5 3.50 3.90
PSX 150508C00077000 C 05/08/15 77.0 3.20 3.50
PSX 150508C00077500 C 05/08/15 77.5 2.90 3.20
PSX 150508C00078000 C 05/08/15 78.0 2.60 3.10
PSX 150508C00078500 C 05/08/15 78.5 2.25 2.55
PSX 150508C00079000 C 05/08/15 79.0 2.00 2.20
PSX 150508C00079500 C 05/08/15 79.5 1.70 2.00
PSX 150508C00080000 C 05/08/15 80.0 1.45 1.65
PSX 150508C00080500 C 05/08/15 80.5 1.25 1.45
PSX 150508C00081000 C 05/08/15 81.0 1.05 1.25
PSX 150508C00081500 C 05/08/15 81.5 0.85 1.05
PSX 150508C00082000 C 05/08/15 82.0 0.70 0.90
PSX 150508C00082500 C 05/08/15 82.5 0.60 0.75
PSX 150508C00083000 C 05/08/15 83.0 0.45 0.60
PSX 150508C00083500 C 05/08/15 83.5 0.35 0.50
PSX 150508C00084000 C 05/08/15 84.0 0.20 0.40
PSX 150508C00084500 C 05/08/15 84.5 0.10 0.40
PSX 150508C00085000 C 05/08/15 85.0 0.10 0.30
PSX 150508C00085500 C 05/08/15 85.5 0.10 0.25
PSX 150508C00086000 C 05/08/15 86.0 0.00 0.25
PSX 150508C00086500 C 05/08/15 86.5 0.00 0.20
PSX 150508C00087000 C 05/08/15 87.0 0.00 0.20
PSX 150508C00088000 C 05/08/15 88.0 0.00 0.15
PSX 150508C00089000 C 05/08/15 89.0 0.00 0.10
PSX 150508C00090000 C 05/08/15 90.0 0.00 0.10
PSX 150508P00060000 P 05/08/15 60.0 0.00 0.10
PSX 150508P00065000 P 05/08/15 65.0 0.00 0.15
PSX 150508P00067500 P 05/08/15 67.5 0.00 0.20
PSX 150508P00068000 P 05/08/15 68.0 0.00 0.25
PSX 150508P00068500 P 05/08/15 68.5 0.00 0.25
PSX 150508P00069000 P 05/08/15 69.0 0.05 0.30
PSX 150508P00069500 P 05/08/15 69.5 0.05 0.25
PSX 150508P00070000 P 05/08/15 70.0 0.05 0.35
PSX 150508P00070500 P 05/08/15 70.5 0.10 0.40
PSX 150508P00071000 P 05/08/15 71.0 0.10 0.45
PSX 150508P00071500 P 05/08/15 71.5 0.15 0.50
PSX 150508P00072000 P 05/08/15 72.0 0.15 0.35
PSX 150508P00072500 P 05/08/15 72.5 0.20 0.45
PSX 150508P00073000 P 05/08/15 73.0 0.25 0.45
PSX 150508P00073500 P 05/08/15 73.5 0.30 0.50
PSX 150508P00074000 P 05/08/15 74.0 0.35 0.50
PSX 150508P00074500 P 05/08/15 74.5 0.45 0.60
PSX 150508P00075000 P 05/08/15 75.0 0.50 0.70
PSX 150508P00075500 P 05/08/15 75.5 0.60 0.75
PSX 150508P00076000 P 05/08/15 76.0 0.70 1.05
PSX 150508P00076500 P 05/08/15 76.5 0.85 1.00
PSX 150508P00077000 P 05/08/15 77.0 0.95 1.40
PSX 150508P00077500 P 05/08/15 77.5 1.10 1.40
PSX 150508P00078000 P 05/08/15 78.0 1.25 1.90
PSX 150508P00078500 P 05/08/15 78.5 1.45 2.00
PSX 150508P00079000 P 05/08/15 79.0 1.70 2.55
PSX 150508P00079500 P 05/08/15 79.5 1.85 2.50
PSX 150508P00080000 P 05/08/15 80.0 2.15 2.45
PSX 150508P00080500 P 05/08/15 80.5 2.40 2.95
PSX 150508P00081000 P 05/08/15 81.0 2.60 3.30
PSX 150508P00081500 P 05/08/15 81.5 3.00 4.20
PSX 150508P00082000 P 05/08/15 82.0 3.30 4.10
PSX 150508P00082500 P 05/08/15 82.5 3.40 4.90
PSX 150508P00083000 P 05/08/15 83.0 3.80 5.30
PSX 150508P00083500 P 05/08/15 83.5 4.00 5.80
PSX 150508P00084000 P 05/08/15 84.0 4.50 6.30
PSX 150508P00084500 P 05/08/15 84.5 4.20 6.70
PSX 150508P00085000 P 05/08/15 85.0 5.30 7.20
PSX 150508P00085500 P 05/08/15 85.5 5.00 7.60
PSX 150508P00086000 P 05/08/15 86.0 5.60 8.10
PSX 150508P00086500 P 05/08/15 86.5 5.90 8.60
PSX 150508P00087000 P 05/08/15 87.0 6.50 9.00
PSX 150508P00088000 P 05/08/15 88.0 7.70 10.00
PSX 150508P00089000 P 05/08/15 89.0 8.50 11.00
PSX 150508P00090000 P 05/08/15 90.0 9.90 12.30
PSX 150515C00037500 C 05/15/15 37.5 39.80 43.60
PSX 150515C00040000 C 05/15/15 40.0 37.30 41.10
PSX 150515C00042500 C 05/15/15 42.5 35.00 38.60
PSX 150515C00045000 C 05/15/15 45.0 32.50 36.20
PSX 150515C00047500 C 05/15/15 47.5 30.40 32.80
PSX 150515C00050000 C 05/15/15 50.0 27.90 30.30
PSX 150515C00051500 C 05/15/15 51.5 26.10 29.50
PSX 150515C00052000 C 05/15/15 52.0 25.60 28.80
PSX 150515C00052500 C 05/15/15 52.5 25.40 27.90
PSX 150515C00053000 C 05/15/15 53.0 24.80 27.60
PSX 150515C00053500 C 05/15/15 53.5 24.30 27.10
PSX 150515C00054000 C 05/15/15 54.0 23.90 26.60
PSX 150515C00054500 C 05/15/15 54.5 23.40 26.10
PSX 150515C00055000 C 05/15/15 55.0 22.80 25.70
PSX 150515C00055500 C 05/15/15 55.5 22.40 24.70
PSX 150515C00056000 C 05/15/15 56.0 21.90 24.20
PSX 150515C00056500 C 05/15/15 56.5 21.00 23.80
PSX 150515C00057000 C 05/15/15 57.0 20.70 23.30
PSX 150515C00057500 C 05/15/15 57.5 20.40 22.50
PSX 150515C00058000 C 05/15/15 58.0 19.90 22.60
PSX 150515C00058500 C 05/15/15 58.5 19.40 21.90
PSX 150515C00059000 C 05/15/15 59.0 18.90 21.40
PSX 150515C00059500 C 05/15/15 59.5 18.40 20.90
PSX 150515C00060000 C 05/15/15 60.0 18.00 20.00
PSX 150515C00060500 C 05/15/15 60.5 17.30 20.10
PSX 150515C00061000 C 05/15/15 61.0 17.00 19.00
PSX 150515C00061500 C 05/15/15 61.5 16.50 18.50
PSX 150515C00062000 C 05/15/15 62.0 16.00 18.40
PSX 150515C00062500 C 05/15/15 62.5 15.50 17.50
PSX 150515C00063000 C 05/15/15 63.0 15.00 16.80
PSX 150515C00063500 C 05/15/15 63.5 14.50 16.40
PSX 150515C00064000 C 05/15/15 64.0 13.90 16.00
PSX 150515C00064500 C 05/15/15 64.5 13.50 15.40
PSX 150515C00065000 C 05/15/15 65.0 13.00 14.80
PSX 150515C00065500 C 05/15/15 65.5 12.50 14.40
PSX 150515C00066000 C 05/15/15 66.0 12.00 13.90
PSX 150515C00066500 C 05/15/15 66.5 11.40 13.50
PSX 150515C00067000 C 05/15/15 67.0 11.10 12.90
PSX 150515C00067500 C 05/15/15 67.5 10.60 12.30
PSX 150515C00068000 C 05/15/15 68.0 10.10 12.00
PSX 150515C00068500 C 05/15/15 68.5 9.80 11.40
PSX 150515C00069000 C 05/15/15 69.0 9.30 11.10
PSX 150515C00069500 C 05/15/15 69.5 8.90 10.50
PSX 150515C00070000 C 05/15/15 70.0 8.40 9.90
PSX 150515C00070500 C 05/15/15 70.5 7.90 9.50
PSX 150515C00071000 C 05/15/15 71.0 7.50 9.00
PSX 150515C00071500 C 05/15/15 71.5 7.00 8.50
PSX 150515C00072000 C 05/15/15 72.0 6.60 8.10
PSX 150515C00072500 C 05/15/15 72.5 6.50 7.60
PSX 150515C00073000 C 05/15/15 73.0 6.00 7.20
PSX 150515C00073500 C 05/15/15 73.5 5.50 6.70
PSX 150515C00074000 C 05/15/15 74.0 5.00 6.40
PSX 150515C00074500 C 05/15/15 74.5 4.60 6.00
PSX 150515C00075000 C 05/15/15 75.0 4.40 5.50
PSX 150515C00075500 C 05/15/15 75.5 3.80 5.00
PSX 150515C00076000 C 05/15/15 76.0 4.00 4.80
PSX 150515C00076500 C 05/15/15 76.5 3.70 4.30
PSX 150515C00077000 C 05/15/15 77.0 3.30 3.90
PSX 150515C00077500 C 05/15/15 77.5 3.10 3.60
PSX 150515C00078000 C 05/15/15 78.0 2.75 3.20
PSX 150515C00078500 C 05/15/15 78.5 2.45 2.70
PSX 150515C00079000 C 05/15/15 79.0 2.15 2.35
PSX 150515C00079500 C 05/15/15 79.5 1.90 2.05
PSX 150515C00080000 C 05/15/15 80.0 1.65 1.80
PSX 150515C00080500 C 05/15/15 80.5 1.40 1.60
PSX 150515C00081000 C 05/15/15 81.0 1.25 1.40
PSX 150515C00081500 C 05/15/15 81.5 1.05 1.20
PSX 150515C00082000 C 05/15/15 82.0 0.85 1.05
PSX 150515C00082500 C 05/15/15 82.5 0.75 0.90
PSX 150515C00083000 C 05/15/15 83.0 0.60 0.75
PSX 150515C00083500 C 05/15/15 83.5 0.45 0.65
PSX 150515C00084000 C 05/15/15 84.0 0.45 0.50
PSX 150515C00084500 C 05/15/15 84.5 0.30 0.45
PSX 150515C00085000 C 05/15/15 85.0 0.30 0.35
PSX 150515C00085500 C 05/15/15 85.5 0.20 0.30
PSX 150515C00086000 C 05/15/15 86.0 0.15 0.30
PSX 150515C00087000 C 05/15/15 87.0 0.10 0.25
PSX 150515C00087500 C 05/15/15 87.5 0.05 0.15
PSX 150515C00088000 C 05/15/15 88.0 0.00 0.20
PSX 150515C00090000 C 05/15/15 90.0 0.00 0.10
PSX 150515C00092500 C 05/15/15 92.5 0.00 0.10
PSX 150515C00095000 C 05/15/15 95.0 0.00 0.10
PSX 150515C00100000 C 05/15/15 100.0 0.00 0.10
PSX 150515C00105000 C 05/15/15 105.0 0.00 0.10
PSX 150515C00110000 C 05/15/15 110.0 0.00 0.10
PSX 150515P00037500 P 05/15/15 37.5 0.00 0.10
PSX 150515P00040000 P 05/15/15 40.0 0.00 0.10
PSX 150515P00042500 P 05/15/15 42.5 0.00 0.10
PSX 150515P00045000 P 05/15/15 45.0 0.00 0.10
PSX 150515P00047500 P 05/15/15 47.5 0.00 0.10
PSX 150515P00050000 P 05/15/15 50.0 0.00 0.10
PSX 150515P00051500 P 05/15/15 51.5 0.00 0.10
PSX 150515P00052000 P 05/15/15 52.0 0.00 0.10
PSX 150515P00052500 P 05/15/15 52.5 0.00 0.10
PSX 150515P00053000 P 05/15/15 53.0 0.00 0.10
PSX 150515P00053500 P 05/15/15 53.5 0.00 0.10
PSX 150515P00054000 P 05/15/15 54.0 0.00 0.10
PSX 150515P00054500 P 05/15/15 54.5 0.00 0.10
PSX 150515P00055000 P 05/15/15 55.0 0.00 0.10
PSX 150515P00055500 P 05/15/15 55.5 0.00 0.10
PSX 150515P00056000 P 05/15/15 56.0 0.00 0.10
PSX 150515P00056500 P 05/15/15 56.5 0.00 0.10
PSX 150515P00057000 P 05/15/15 57.0 0.00 0.10
PSX 150515P00057500 P 05/15/15 57.5 0.00 0.15
PSX 150515P00058000 P 05/15/15 58.0 0.00 0.10
PSX 150515P00058500 P 05/15/15 58.5 0.00 0.10
PSX 150515P00059000 P 05/15/15 59.0 0.00 0.15
PSX 150515P00059500 P 05/15/15 59.5 0.00 0.15
PSX 150515P00060000 P 05/15/15 60.0 0.00 0.10
PSX 150515P00060500 P 05/15/15 60.5 0.00 0.15
PSX 150515P00061000 P 05/15/15 61.0 0.00 0.15
PSX 150515P00061500 P 05/15/15 61.5 0.00 0.15
PSX 150515P00062000 P 05/15/15 62.0 0.00 0.15
PSX 150515P00062500 P 05/15/15 62.5 0.00 0.15
PSX 150515P00063000 P 05/15/15 63.0 0.00 0.15
PSX 150515P00063500 P 05/15/15 63.5 0.00 0.20
PSX 150515P00064000 P 05/15/15 64.0 0.00 0.20
PSX 150515P00064500 P 05/15/15 64.5 0.00 0.20
PSX 150515P00065000 P 05/15/15 65.0 0.05 0.15
PSX 150515P00065500 P 05/15/15 65.5 0.05 0.25
PSX 150515P00066000 P 05/15/15 66.0 0.05 0.25
PSX 150515P00066500 P 05/15/15 66.5 0.05 0.25
PSX 150515P00067000 P 05/15/15 67.0 0.10 0.30
PSX 150515P00067500 P 05/15/15 67.5 0.15 0.20
PSX 150515P00068000 P 05/15/15 68.0 0.10 0.35
PSX 150515P00068500 P 05/15/15 68.5 0.10 0.30
PSX 150515P00069000 P 05/15/15 69.0 0.15 0.30
PSX 150515P00069500 P 05/15/15 69.5 0.15 0.40
PSX 150515P00070000 P 05/15/15 70.0 0.25 0.30
PSX 150515P00070500 P 05/15/15 70.5 0.25 0.45
PSX 150515P00071000 P 05/15/15 71.0 0.25 0.45
PSX 150515P00071500 P 05/15/15 71.5 0.30 0.45
PSX 150515P00072000 P 05/15/15 72.0 0.35 0.55
PSX 150515P00072500 P 05/15/15 72.5 0.40 0.55
PSX 150515P00073000 P 05/15/15 73.0 0.45 0.60
PSX 150515P00073500 P 05/15/15 73.5 0.55 0.75
PSX 150515P00074000 P 05/15/15 74.0 0.60 0.75
PSX 150515P00074500 P 05/15/15 74.5 0.70 0.85
PSX 150515P00075000 P 05/15/15 75.0 0.80 1.05
PSX 150515P00075500 P 05/15/15 75.5 0.95 1.10
PSX 150515P00076000 P 05/15/15 76.0 1.05 1.20
PSX 150515P00076500 P 05/15/15 76.5 1.20 1.50
PSX 150515P00077000 P 05/15/15 77.0 1.35 1.50
PSX 150515P00077500 P 05/15/15 77.5 1.55 1.80
PSX 150515P00078000 P 05/15/15 78.0 1.70 2.05
PSX 150515P00078500 P 05/15/15 78.5 1.95 2.10
PSX 150515P00079000 P 05/15/15 79.0 2.15 2.45
PSX 150515P00079500 P 05/15/15 79.5 2.40 2.95
PSX 150515P00080000 P 05/15/15 80.0 2.70 3.10
PSX 150515P00080500 P 05/15/15 80.5 2.95 3.60
PSX 150515P00081000 P 05/15/15 81.0 3.20 4.00
PSX 150515P00081500 P 05/15/15 81.5 3.60 4.30
PSX 150515P00082000 P 05/15/15 82.0 3.90 4.60
PSX 150515P00082500 P 05/15/15 82.5 4.10 5.10
PSX 150515P00083000 P 05/15/15 83.0 4.30 5.60
PSX 150515P00083500 P 05/15/15 83.5 4.60 5.90
PSX 150515P00084000 P 05/15/15 84.0 5.00 6.30
PSX 150515P00084500 P 05/15/15 84.5 5.70 6.90
PSX 150515P00085000 P 05/15/15 85.0 6.10 7.20
PSX 150515P00085500 P 05/15/15 85.5 6.50 7.80
PSX 150515P00086000 P 05/15/15 86.0 6.70 8.60
PSX 150515P00087000 P 05/15/15 87.0 7.70 9.60
PSX 150515P00087500 P 05/15/15 87.5 8.30 10.00
PSX 150515P00088000 P 05/15/15 88.0 8.40 10.50
PSX 150515P00090000 P 05/15/15 90.0 10.50 12.50
PSX 150515P00092500 P 05/15/15 92.5 12.80 15.20
PSX 150515P00095000 P 05/15/15 95.0 15.70 17.70
PSX 150515P00100000 P 05/15/15 100.0 20.20 22.70
PSX 150515P00105000 P 05/15/15 105.0 25.10 27.70
PSX 150515P00110000 P 05/15/15 110.0 30.40 32.50
PSX 150522C00055000 C 05/22/15 55.0 22.60 25.10
PSX 150522C00060000 C 05/22/15 60.0 17.50 20.10
PSX 150522C00065000 C 05/22/15 65.0 12.80 15.60
PSX 150522C00067500 C 05/22/15 67.5 10.40 12.70
PSX 150522C00068000 C 05/22/15 68.0 10.10 12.00
PSX 150522C00068500 C 05/22/15 68.5 9.70 12.00
PSX 150522C00069000 C 05/22/15 69.0 9.40 11.40
PSX 150522C00069500 C 05/22/15 69.5 8.90 10.60
PSX 150522C00070000 C 05/22/15 70.0 8.40 10.00
PSX 150522C00070500 C 05/22/15 70.5 8.00 9.50
PSX 150522C00071000 C 05/22/15 71.0 7.50 9.10
PSX 150522C00071500 C 05/22/15 71.5 7.10 8.60
PSX 150522C00072000 C 05/22/15 72.0 6.70 8.20
PSX 150522C00072500 C 05/22/15 72.5 6.50 7.70
PSX 150522C00073000 C 05/22/15 73.0 5.80 7.30
PSX 150522C00073500 C 05/22/15 73.5 5.40 6.80
PSX 150522C00074000 C 05/22/15 74.0 5.10 6.40
PSX 150522C00074500 C 05/22/15 74.5 4.70 6.00
PSX 150522C00075000 C 05/22/15 75.0 4.50 5.60
PSX 150522C00075500 C 05/22/15 75.5 4.10 5.20
PSX 150522C00076000 C 05/22/15 76.0 3.70 4.80
PSX 150522C00076500 C 05/22/15 76.5 3.90 4.40
PSX 150522C00077000 C 05/22/15 77.0 3.50 4.00
PSX 150522C00077500 C 05/22/15 77.5 3.20 3.70
PSX 150522C00078000 C 05/22/15 78.0 2.90 3.40
PSX 150522C00078500 C 05/22/15 78.5 2.60 2.85
PSX 150522C00079000 C 05/22/15 79.0 2.35 2.55
PSX 150522C00079500 C 05/22/15 79.5 2.10 2.30
PSX 150522C00080000 C 05/22/15 80.0 1.85 2.05
PSX 150522C00080500 C 05/22/15 80.5 1.60 1.80
PSX 150522C00081000 C 05/22/15 81.0 1.40 1.60
PSX 150522C00081500 C 05/22/15 81.5 1.20 1.40
PSX 150522C00082000 C 05/22/15 82.0 1.05 1.20
PSX 150522C00082500 C 05/22/15 82.5 0.90 1.05
PSX 150522C00083000 C 05/22/15 83.0 0.75 0.90
PSX 150522C00083500 C 05/22/15 83.5 0.65 0.80
PSX 150522C00084000 C 05/22/15 84.0 0.50 0.70
PSX 150522C00084500 C 05/22/15 84.5 0.40 0.60
PSX 150522C00085000 C 05/22/15 85.0 0.30 0.60
PSX 150522C00085500 C 05/22/15 85.5 0.30 0.45
PSX 150522C00086000 C 05/22/15 86.0 0.20 0.45
PSX 150522C00086500 C 05/22/15 86.5 0.15 0.40
PSX 150522C00087000 C 05/22/15 87.0 0.10 0.35
PSX 150522C00087500 C 05/22/15 87.5 0.10 0.30
PSX 150522C00088000 C 05/22/15 88.0 0.05 0.30
PSX 150522C00090000 C 05/22/15 90.0 0.00 0.15
PSX 150522C00095000 C 05/22/15 95.0 0.00 0.10
PSX 150522P00055000 P 05/22/15 55.0 0.00 0.10
PSX 150522P00060000 P 05/22/15 60.0 0.00 0.15
PSX 150522P00065000 P 05/22/15 65.0 0.05 0.30
PSX 150522P00067500 P 05/22/15 67.5 0.15 0.35
PSX 150522P00068000 P 05/22/15 68.0 0.15 0.45
PSX 150522P00068500 P 05/22/15 68.5 0.20 0.40
PSX 150522P00069000 P 05/22/15 69.0 0.20 0.45
PSX 150522P00069500 P 05/22/15 69.5 0.25 0.40
PSX 150522P00070000 P 05/22/15 70.0 0.30 0.45
PSX 150522P00070500 P 05/22/15 70.5 0.30 0.50
PSX 150522P00071000 P 05/22/15 71.0 0.35 0.55
PSX 150522P00071500 P 05/22/15 71.5 0.40 0.65
PSX 150522P00072000 P 05/22/15 72.0 0.45 0.70
PSX 150522P00072500 P 05/22/15 72.5 0.55 0.70
PSX 150522P00073000 P 05/22/15 73.0 0.60 0.80
PSX 150522P00073500 P 05/22/15 73.5 0.70 0.90
PSX 150522P00074000 P 05/22/15 74.0 0.80 0.95
PSX 150522P00074500 P 05/22/15 74.5 0.90 1.05
PSX 150522P00075000 P 05/22/15 75.0 1.00 1.15
PSX 150522P00075500 P 05/22/15 75.5 1.10 1.30
PSX 150522P00076000 P 05/22/15 76.0 1.25 1.45
PSX 150522P00076500 P 05/22/15 76.5 1.40 1.60
PSX 150522P00077000 P 05/22/15 77.0 1.55 1.90
PSX 150522P00077500 P 05/22/15 77.5 1.75 2.10
PSX 150522P00078000 P 05/22/15 78.0 1.95 2.25
PSX 150522P00078500 P 05/22/15 78.5 2.15 2.50
PSX 150522P00079000 P 05/22/15 79.0 2.40 2.85
PSX 150522P00079500 P 05/22/15 79.5 2.65 3.10
PSX 150522P00080000 P 05/22/15 80.0 2.90 3.60
PSX 150522P00080500 P 05/22/15 80.5 3.20 4.40
PSX 150522P00081000 P 05/22/15 81.0 3.40 4.70
PSX 150522P00081500 P 05/22/15 81.5 3.80 5.00
PSX 150522P00082000 P 05/22/15 82.0 4.10 5.40
PSX 150522P00082500 P 05/22/15 82.5 4.40 5.80
PSX 150522P00083000 P 05/22/15 83.0 4.60 6.20
PSX 150522P00083500 P 05/22/15 83.5 4.90 6.60
PSX 150522P00084000 P 05/22/15 84.0 5.30 7.00
PSX 150522P00084500 P 05/22/15 84.5 5.70 7.50
PSX 150522P00085000 P 05/22/15 85.0 6.10 7.90
PSX 150522P00085500 P 05/22/15 85.5 6.50 8.30
PSX 150522P00086000 P 05/22/15 86.0 6.90 8.80
PSX 150522P00086500 P 05/22/15 86.5 7.50 9.20
PSX 150522P00087000 P 05/22/15 87.0 7.80 9.70
PSX 150522P00087500 P 05/22/15 87.5 7.80 10.10
PSX 150522P00088000 P 05/22/15 88.0 8.60 10.60
PSX 150522P00090000 P 05/22/15 90.0 9.90 12.80
PSX 150522P00095000 P 05/22/15 95.0 15.50 17.80
PSX 150529C00055000 C 05/29/15 55.0 22.60 25.10
PSX 150529C00060000 C 05/29/15 60.0 17.60 20.40
PSX 150529C00065000 C 05/29/15 65.0 12.80 15.40
PSX 150529C00067500 C 05/29/15 67.5 10.40 12.80
PSX 150529C00068000 C 05/29/15 68.0 10.10 12.00
PSX 150529C00068500 C 05/29/15 68.5 9.80 11.60
PSX 150529C00069000 C 05/29/15 69.0 9.40 11.30
PSX 150529C00069500 C 05/29/15 69.5 9.00 10.90
PSX 150529C00070000 C 05/29/15 70.0 8.50 9.90
PSX 150529C00070500 C 05/29/15 70.5 8.10 9.60
PSX 150529C00071000 C 05/29/15 71.0 7.60 9.10
PSX 150529C00071500 C 05/29/15 71.5 7.20 8.70
PSX 150529C00072000 C 05/29/15 72.0 6.70 8.20
PSX 150529C00072500 C 05/29/15 72.5 6.30 7.80
PSX 150529C00073000 C 05/29/15 73.0 5.90 7.40
PSX 150529C00073500 C 05/29/15 73.5 5.50 6.90
PSX 150529C00074000 C 05/29/15 74.0 5.10 6.50
PSX 150529C00074500 C 05/29/15 74.5 4.80 6.10
PSX 150529C00075000 C 05/29/15 75.0 4.80 5.70
PSX 150529C00075500 C 05/29/15 75.5 4.60 5.40
PSX 150529C00076000 C 05/29/15 76.0 4.30 5.00
PSX 150529C00076500 C 05/29/15 76.5 4.00 4.60
PSX 150529C00077000 C 05/29/15 77.0 3.60 4.30
PSX 150529C00077500 C 05/29/15 77.5 3.30 3.90
PSX 150529C00078000 C 05/29/15 78.0 3.00 3.60
PSX 150529C00078500 C 05/29/15 78.5 2.75 3.10
PSX 150529C00079000 C 05/29/15 79.0 2.45 2.70
PSX 150529C00079500 C 05/29/15 79.5 2.20 2.40
PSX 150529C00080000 C 05/29/15 80.0 1.95 2.15
PSX 150529C00080500 C 05/29/15 80.5 1.75 1.95
PSX 150529C00081000 C 05/29/15 81.0 1.55 1.70
PSX 150529C00081500 C 05/29/15 81.5 1.35 1.50
PSX 150529C00082000 C 05/29/15 82.0 1.20 1.35
PSX 150529C00082500 C 05/29/15 82.5 1.05 1.20
PSX 150529C00083000 C 05/29/15 83.0 0.90 1.00
PSX 150529C00083500 C 05/29/15 83.5 0.80 0.90
PSX 150529C00084000 C 05/29/15 84.0 0.65 0.75
PSX 150529C00084500 C 05/29/15 84.5 0.55 0.70
PSX 150529C00085000 C 05/29/15 85.0 0.40 0.65
PSX 150529C00086000 C 05/29/15 86.0 0.25 0.50
PSX 150529C00087000 C 05/29/15 87.0 0.20 0.45
PSX 150529C00090000 C 05/29/15 90.0 0.05 0.25
PSX 150529C00095000 C 05/29/15 95.0 0.00 0.10
PSX 150529P00055000 P 05/29/15 55.0 0.00 0.15
PSX 150529P00060000 P 05/29/15 60.0 0.00 0.20
PSX 150529P00065000 P 05/29/15 65.0 0.10 0.25
PSX 150529P00067500 P 05/29/15 67.5 0.20 0.40
PSX 150529P00068000 P 05/29/15 68.0 0.20 0.45
PSX 150529P00068500 P 05/29/15 68.5 0.25 0.40
PSX 150529P00069000 P 05/29/15 69.0 0.30 0.50
PSX 150529P00069500 P 05/29/15 69.5 0.30 0.45
PSX 150529P00070000 P 05/29/15 70.0 0.35 0.60
PSX 150529P00070500 P 05/29/15 70.5 0.40 0.65
PSX 150529P00071000 P 05/29/15 71.0 0.45 0.65
PSX 150529P00071500 P 05/29/15 71.5 0.50 0.75
PSX 150529P00072000 P 05/29/15 72.0 0.60 0.80
PSX 150529P00072500 P 05/29/15 72.5 0.65 0.85
PSX 150529P00073000 P 05/29/15 73.0 0.75 0.95
PSX 150529P00073500 P 05/29/15 73.5 0.85 1.05
PSX 150529P00074000 P 05/29/15 74.0 0.95 1.20
PSX 150529P00074500 P 05/29/15 74.5 1.05 1.20
PSX 150529P00075000 P 05/29/15 75.0 1.20 1.35
PSX 150529P00075500 P 05/29/15 75.5 1.30 1.45
PSX 150529P00076000 P 05/29/15 76.0 1.45 1.65
PSX 150529P00076500 P 05/29/15 76.5 1.60 1.80
PSX 150529P00077000 P 05/29/15 77.0 1.80 2.15
PSX 150529P00077500 P 05/29/15 77.5 1.95 2.70
PSX 150529P00078000 P 05/29/15 78.0 2.20 2.50
PSX 150529P00078500 P 05/29/15 78.5 2.35 2.85
PSX 150529P00079000 P 05/29/15 79.0 2.60 3.50
PSX 150529P00079500 P 05/29/15 79.5 2.85 3.60
PSX 150529P00080000 P 05/29/15 80.0 3.10 4.20
PSX 150529P00080500 P 05/29/15 80.5 3.40 4.50
PSX 150529P00081000 P 05/29/15 81.0 3.70 4.90
PSX 150529P00081500 P 05/29/15 81.5 4.00 5.20
PSX 150529P00082000 P 05/29/15 82.0 4.30 5.50
PSX 150529P00082500 P 05/29/15 82.5 4.60 6.10
PSX 150529P00083000 P 05/29/15 83.0 4.90 6.40
PSX 150529P00083500 P 05/29/15 83.5 5.20 6.80
PSX 150529P00084000 P 05/29/15 84.0 5.50 7.20
PSX 150529P00084500 P 05/29/15 84.5 5.90 7.60
PSX 150529P00085000 P 05/29/15 85.0 6.30 8.00
PSX 150529P00086000 P 05/29/15 86.0 7.10 8.90
PSX 150529P00087000 P 05/29/15 87.0 8.00 9.80
PSX 150529P00090000 P 05/29/15 90.0 9.90 12.90
PSX 150529P00095000 P 05/29/15 95.0 15.40 17.80
PSX 150619C00040000 C 06/19/15 40.0 37.20 40.80
PSX 150619C00042500 C 06/19/15 42.5 34.30 38.50
PSX 150619C00045000 C 06/19/15 45.0 32.00 36.10
PSX 150619C00047500 C 06/19/15 47.5 29.40 33.60
PSX 150619C00050000 C 06/19/15 50.0 27.20 31.20
PSX 150619C00055000 C 06/19/15 55.0 22.20 26.20
PSX 150619C00060000 C 06/19/15 60.0 17.30 21.20
PSX 150619C00065000 C 06/19/15 65.0 12.40 16.30
PSX 150619C00070000 C 06/19/15 70.0 8.70 10.70
PSX 150619C00072500 C 06/19/15 72.5 6.60 8.40
PSX 150619C00075000 C 06/19/15 75.0 5.40 6.40
PSX 150619C00077500 C 06/19/15 77.5 3.80 4.50
PSX 150619C00080000 C 06/19/15 80.0 2.50 2.85
PSX 150619C00082500 C 06/19/15 82.5 1.50 1.85
PSX 150619C00085000 C 06/19/15 85.0 0.90 1.05
PSX 150619C00087500 C 06/19/15 87.5 0.45 0.60
PSX 150619C00090000 C 06/19/15 90.0 0.15 0.50
PSX 150619C00095000 C 06/19/15 95.0 0.00 0.30
PSX 150619C00100000 C 06/19/15 100.0 0.00 0.25
PSX 150619C00105000 C 06/19/15 105.0 0.00 0.25
PSX 150619C00110000 C 06/19/15 110.0 0.00 0.25
PSX 150619C00115000 C 06/19/15 115.0 0.00 0.25
PSX 150619P00040000 P 06/19/15 40.0 0.00 0.20
PSX 150619P00042500 P 06/19/15 42.5 0.00 0.20
PSX 150619P00045000 P 06/19/15 45.0 0.00 0.25
PSX 150619P00047500 P 06/19/15 47.5 0.00 0.25
PSX 150619P00050000 P 06/19/15 50.0 0.00 0.25
PSX 150619P00055000 P 06/19/15 55.0 0.00 0.30
PSX 150619P00060000 P 06/19/15 60.0 0.05 0.35
PSX 150619P00065000 P 06/19/15 65.0 0.20 0.55
PSX 150619P00070000 P 06/19/15 70.0 0.70 1.05
PSX 150619P00072500 P 06/19/15 72.5 1.15 1.40
PSX 150619P00075000 P 06/19/15 75.0 1.80 2.15
PSX 150619P00077500 P 06/19/15 77.5 2.65 3.60
PSX 150619P00080000 P 06/19/15 80.0 3.80 4.40
PSX 150619P00082500 P 06/19/15 82.5 5.30 6.50
PSX 150619P00085000 P 06/19/15 85.0 6.70 8.40
PSX 150619P00087500 P 06/19/15 87.5 8.50 10.60
PSX 150619P00090000 P 06/19/15 90.0 10.40 13.70
PSX 150619P00095000 P 06/19/15 95.0 14.50 18.40
PSX 150619P00100000 P 06/19/15 100.0 19.50 23.40
PSX 150619P00105000 P 06/19/15 105.0 24.40 28.40
PSX 150619P00110000 P 06/19/15 110.0 29.40 33.30
PSX 150619P00115000 P 06/19/15 115.0 34.90 38.30
PSX 150821C00035000 C 08/21/15 35.0 42.10 45.90
PSX 150821C00037500 C 08/21/15 37.5 39.60 43.50
PSX 150821C00040000 C 08/21/15 40.0 37.20 41.10
PSX 150821C00042500 C 08/21/15 42.5 34.70 38.30
PSX 150821C00045000 C 08/21/15 45.0 32.00 35.90
PSX 150821C00047500 C 08/21/15 47.5 29.50 33.10
PSX 150821C00050000 C 08/21/15 50.0 27.40 31.00
PSX 150821C00052500 C 08/21/15 52.5 24.90 27.80
PSX 150821C00055000 C 08/21/15 55.0 22.50 25.50
PSX 150821C00057500 C 08/21/15 57.5 19.90 22.90
PSX 150821C00060000 C 08/21/15 60.0 18.10 20.20
PSX 150821C00062500 C 08/21/15 62.5 15.70 17.90
PSX 150821C00065000 C 08/21/15 65.0 13.40 15.50
PSX 150821C00067500 C 08/21/15 67.5 11.30 13.10
PSX 150821C00070000 C 08/21/15 70.0 9.50 11.00
PSX 150821C00072500 C 08/21/15 72.5 8.20 8.90
PSX 150821C00075000 C 08/21/15 75.0 6.50 7.10
PSX 150821C00077500 C 08/21/15 77.5 5.00 5.30
PSX 150821C00080000 C 08/21/15 80.0 3.70 4.00
PSX 150821C00082500 C 08/21/15 82.5 2.75 2.90
PSX 150821C00085000 C 08/21/15 85.0 1.80 2.15
PSX 150821C00087500 C 08/21/15 87.5 1.20 1.50
PSX 150821C00090000 C 08/21/15 90.0 0.75 1.05
PSX 150821C00095000 C 08/21/15 95.0 0.25 0.50
PSX 150821C00100000 C 08/21/15 100.0 0.10 0.25
PSX 150821P00035000 P 08/21/15 35.0 0.00 0.15
PSX 150821P00037500 P 08/21/15 37.5 0.00 0.20
PSX 150821P00040000 P 08/21/15 40.0 0.05 0.15
PSX 150821P00042500 P 08/21/15 42.5 0.00 0.35
PSX 150821P00045000 P 08/21/15 45.0 0.05 0.20
PSX 150821P00047500 P 08/21/15 47.5 0.05 0.25
PSX 150821P00050000 P 08/21/15 50.0 0.10 0.25
PSX 150821P00052500 P 08/21/15 52.5 0.10 0.35
PSX 150821P00055000 P 08/21/15 55.0 0.20 0.45
PSX 150821P00057500 P 08/21/15 57.5 0.30 0.70
PSX 150821P00060000 P 08/21/15 60.0 0.45 0.65
PSX 150821P00062500 P 08/21/15 62.5 0.60 0.95
PSX 150821P00065000 P 08/21/15 65.0 0.90 1.05
PSX 150821P00067500 P 08/21/15 67.5 1.25 1.50
PSX 150821P00070000 P 08/21/15 70.0 1.70 1.95
PSX 150821P00072500 P 08/21/15 72.5 2.35 3.10
PSX 150821P00075000 P 08/21/15 75.0 3.10 3.30
PSX 150821P00077500 P 08/21/15 77.5 4.10 5.00
PSX 150821P00080000 P 08/21/15 80.0 5.30 6.50
PSX 150821P00082500 P 08/21/15 82.5 6.80 8.10
PSX 150821P00085000 P 08/21/15 85.0 8.50 9.80
PSX 150821P00087500 P 08/21/15 87.5 10.20 12.00
PSX 150821P00090000 P 08/21/15 90.0 12.10 13.90
PSX 150821P00095000 P 08/21/15 95.0 15.60 18.70
PSX 150821P00100000 P 08/21/15 100.0 20.40 23.50
PSX 151120C00040000 C 11/20/15 40.0 37.60 40.60
PSX 151120C00042500 C 11/20/15 42.5 34.40 38.10
PSX 151120C00045000 C 11/20/15 45.0 32.00 36.10
PSX 151120C00047500 C 11/20/15 47.5 29.50 33.10
PSX 151120C00050000 C 11/20/15 50.0 27.20 30.90
PSX 151120C00055000 C 11/20/15 55.0 22.10 25.70
PSX 151120C00060000 C 11/20/15 60.0 17.80 20.90
PSX 151120C00065000 C 11/20/15 65.0 14.00 15.70
PSX 151120C00070000 C 11/20/15 70.0 11.10 11.90
PSX 151120C00072500 C 11/20/15 72.5 9.30 10.80
PSX 151120C00075000 C 11/20/15 75.0 7.70 8.30
PSX 151120C00077500 C 11/20/15 77.5 6.10 6.80
PSX 151120C00080000 C 11/20/15 80.0 4.80 5.50
PSX 151120C00082500 C 11/20/15 82.5 3.90 4.50
PSX 151120C00085000 C 11/20/15 85.0 3.00 3.50
PSX 151120C00087500 C 11/20/15 87.5 2.35 2.75
PSX 151120C00090000 C 11/20/15 90.0 1.75 2.00
PSX 151120C00095000 C 11/20/15 95.0 0.85 1.40
PSX 151120C00100000 C 11/20/15 100.0 0.35 0.65
PSX 151120C00105000 C 11/20/15 105.0 0.10 0.40
PSX 151120C00110000 C 11/20/15 110.0 0.00 0.25
PSX 151120C00115000 C 11/20/15 115.0 0.00 0.20
PSX 151120P00040000 P 11/20/15 40.0 0.00 0.35
PSX 151120P00042500 P 11/20/15 42.5 0.00 0.50
PSX 151120P00045000 P 11/20/15 45.0 0.10 0.45
PSX 151120P00047500 P 11/20/15 47.5 0.20 0.55
PSX 151120P00050000 P 11/20/15 50.0 0.30 0.65
PSX 151120P00055000 P 11/20/15 55.0 0.60 1.00
PSX 151120P00060000 P 11/20/15 60.0 1.05 1.40
PSX 151120P00065000 P 11/20/15 65.0 1.90 2.40
PSX 151120P00070000 P 11/20/15 70.0 3.10 3.60
PSX 151120P00072500 P 11/20/15 72.5 3.80 4.60
PSX 151120P00075000 P 11/20/15 75.0 4.80 5.80
PSX 151120P00077500 P 11/20/15 77.5 5.60 6.90
PSX 151120P00080000 P 11/20/15 80.0 7.10 8.40
PSX 151120P00082500 P 11/20/15 82.5 8.50 9.80
PSX 151120P00085000 P 11/20/15 85.0 10.20 11.50
PSX 151120P00087500 P 11/20/15 87.5 12.00 13.40
PSX 151120P00090000 P 11/20/15 90.0 13.30 15.40
PSX 151120P00095000 P 11/20/15 95.0 17.40 19.60
PSX 151120P00100000 P 11/20/15 100.0 21.40 24.50
PSX 151120P00105000 P 11/20/15 105.0 25.70 29.20
PSX 151120P00110000 P 11/20/15 110.0 30.30 34.40
PSX 151120P00115000 P 11/20/15 115.0 35.50 39.10
PSX 160115C00030000 C 01/15/16 30.0 46.90 51.00
PSX 160115C00032500 C 01/15/16 32.5 44.40 48.60
PSX 160115C00035000 C 01/15/16 35.0 41.90 46.00
PSX 160115C00037500 C 01/15/16 37.5 39.40 43.50
PSX 160115C00040000 C 01/15/16 40.0 37.00 41.10
PSX 160115C00042500 C 01/15/16 42.5 34.40 38.60
PSX 160115C00045000 C 01/15/16 45.0 32.00 36.10
PSX 160115C00047500 C 01/15/16 47.5 29.80 33.50
PSX 160115C00050000 C 01/15/16 50.0 27.50 30.30
PSX 160115C00052500 C 01/15/16 52.5 25.30 28.20
PSX 160115C00055000 C 01/15/16 55.0 22.90 25.30
PSX 160115C00057500 C 01/15/16 57.5 20.60 23.00
PSX 160115C00060000 C 01/15/16 60.0 18.50 20.50
PSX 160115C00062500 C 01/15/16 62.5 16.40 18.30
PSX 160115C00065000 C 01/15/16 65.0 14.30 16.10
PSX 160115C00067500 C 01/15/16 67.5 12.40 14.30
PSX 160115C00070000 C 01/15/16 70.0 11.40 12.20
PSX 160115C00072500 C 01/15/16 72.5 9.70 10.30
PSX 160115C00075000 C 01/15/16 75.0 8.20 8.80
PSX 160115C00077500 C 01/15/16 77.5 6.80 7.40
PSX 160115C00080000 C 01/15/16 80.0 5.60 6.20
PSX 160115C00082500 C 01/15/16 82.5 4.50 5.10
PSX 160115C00085000 C 01/15/16 85.0 3.60 4.10
PSX 160115C00087500 C 01/15/16 87.5 2.85 3.30
PSX 160115C00090000 C 01/15/16 90.0 2.20 2.70
PSX 160115C00092500 C 01/15/16 92.5 1.70 2.25
PSX 160115C00095000 C 01/15/16 95.0 1.30 1.70
PSX 160115C00100000 C 01/15/16 100.0 0.70 1.00
PSX 160115C00105000 C 01/15/16 105.0 0.35 0.75
PSX 160115C00110000 C 01/15/16 110.0 0.15 0.45
PSX 160115C00115000 C 01/15/16 115.0 0.05 0.25
PSX 160115C00120000 C 01/15/16 120.0 0.05 0.20
PSX 160115C00125000 C 01/15/16 125.0 0.00 0.10
PSX 160115C00130000 C 01/15/16 130.0 0.00 0.10
PSX 160115P00030000 P 01/15/16 30.0 0.00 0.10
PSX 160115P00032500 P 01/15/16 32.5 0.00 0.10
PSX 160115P00035000 P 01/15/16 35.0 0.05 0.15
PSX 160115P00037500 P 01/15/16 37.5 0.05 0.25
PSX 160115P00040000 P 01/15/16 40.0 0.05 0.30
PSX 160115P00042500 P 01/15/16 42.5 0.10 0.40
PSX 160115P00045000 P 01/15/16 45.0 0.20 0.45
PSX 160115P00047500 P 01/15/16 47.5 0.35 0.60
PSX 160115P00050000 P 01/15/16 50.0 0.40 0.75
PSX 160115P00052500 P 01/15/16 52.5 0.50 0.95
PSX 160115P00055000 P 01/15/16 55.0 0.85 1.00
PSX 160115P00057500 P 01/15/16 57.5 1.10 1.45
PSX 160115P00060000 P 01/15/16 60.0 1.40 1.70
PSX 160115P00062500 P 01/15/16 62.5 1.85 2.30
PSX 160115P00065000 P 01/15/16 65.0 2.40 2.85
PSX 160115P00067500 P 01/15/16 67.5 3.00 3.50
PSX 160115P00070000 P 01/15/16 70.0 3.70 4.20
PSX 160115P00072500 P 01/15/16 72.5 4.60 5.10
PSX 160115P00075000 P 01/15/16 75.0 5.50 6.10
PSX 160115P00077500 P 01/15/16 77.5 6.50 7.20
PSX 160115P00080000 P 01/15/16 80.0 7.90 8.40
PSX 160115P00082500 P 01/15/16 82.5 9.10 10.00
PSX 160115P00085000 P 01/15/16 85.0 10.80 11.60
PSX 160115P00087500 P 01/15/16 87.5 12.50 13.30
PSX 160115P00090000 P 01/15/16 90.0 14.40 15.30
PSX 160115P00092500 P 01/15/16 92.5 16.20 17.90
PSX 160115P00095000 P 01/15/16 95.0 18.20 20.00
PSX 160115P00100000 P 01/15/16 100.0 22.70 24.40
PSX 160115P00105000 P 01/15/16 105.0 26.80 29.10
PSX 160115P00110000 P 01/15/16 110.0 31.60 33.90
PSX 160115P00115000 P 01/15/16 115.0 35.20 39.20
PSX 160115P00120000 P 01/15/16 120.0 40.00 44.40
PSX 160115P00125000 P 01/15/16 125.0 45.20 49.10
PSX 160115P00130000 P 01/15/16 130.0 50.00 54.30
PSX 170120C00032500 C 01/20/17 32.5 44.20 49.00
PSX 170120C00035000 C 01/20/17 35.0 41.90 46.20
PSX 170120C00037500 C 01/20/17 37.5 39.30 43.70
PSX 170120C00040000 C 01/20/17 40.0 36.80 41.30
PSX 170120C00042500 C 01/20/17 42.5 34.10 38.80
PSX 170120C00045000 C 01/20/17 45.0 32.40 35.40
PSX 170120C00047500 C 01/20/17 47.5 29.50 33.80
PSX 170120C00050000 C 01/20/17 50.0 27.70 30.70
PSX 170120C00052500 C 01/20/17 52.5 25.00 28.50
PSX 170120C00055000 C 01/20/17 55.0 23.30 26.20
PSX 170120C00057500 C 01/20/17 57.5 21.30 24.20
PSX 170120C00060000 C 01/20/17 60.0 19.40 22.00
PSX 170120C00062500 C 01/20/17 62.5 17.60 20.30
PSX 170120C00065000 C 01/20/17 65.0 16.30 18.30
PSX 170120C00067500 C 01/20/17 67.5 14.60 16.70
PSX 170120C00070000 C 01/20/17 70.0 13.10 15.10
PSX 170120C00072500 C 01/20/17 72.5 11.60 13.70
PSX 170120C00075000 C 01/20/17 75.0 10.20 12.40
PSX 170120C00077500 C 01/20/17 77.5 9.00 11.60
PSX 170120C00080000 C 01/20/17 80.0 7.90 10.10
PSX 170120C00082500 C 01/20/17 82.5 6.90 8.70
PSX 170120C00085000 C 01/20/17 85.0 6.00 7.60
PSX 170120C00087500 C 01/20/17 87.5 5.10 7.10
PSX 170120C00090000 C 01/20/17 90.0 4.60 5.90
PSX 170120C00095000 C 01/20/17 95.0 3.30 4.80
PSX 170120C00100000 C 01/20/17 100.0 2.30 3.60
PSX 170120C00105000 C 01/20/17 105.0 1.90 2.75
PSX 170120C00110000 C 01/20/17 110.0 1.30 2.15
PSX 170120C00115000 C 01/20/17 115.0 0.85 1.70
PSX 170120P00032500 P 01/20/17 32.5 0.15 0.60
PSX 170120P00035000 P 01/20/17 35.0 0.30 0.85
PSX 170120P00037500 P 01/20/17 37.5 0.45 1.05
PSX 170120P00040000 P 01/20/17 40.0 0.65 1.20
PSX 170120P00042500 P 01/20/17 42.5 0.80 1.45
PSX 170120P00045000 P 01/20/17 45.0 1.10 1.70
PSX 170120P00047500 P 01/20/17 47.5 1.40 2.25
PSX 170120P00050000 P 01/20/17 50.0 1.80 2.40
PSX 170120P00052500 P 01/20/17 52.5 2.20 2.80
PSX 170120P00055000 P 01/20/17 55.0 2.70 3.40
PSX 170120P00057500 P 01/20/17 57.5 3.00 4.10
PSX 170120P00060000 P 01/20/17 60.0 3.70 4.60
PSX 170120P00062500 P 01/20/17 62.5 4.50 5.40
PSX 170120P00065000 P 01/20/17 65.0 5.20 6.20
PSX 170120P00067500 P 01/20/17 67.5 6.10 7.80
PSX 170120P00070000 P 01/20/17 70.0 6.50 8.80
PSX 170120P00072500 P 01/20/17 72.5 7.90 9.10
PSX 170120P00075000 P 01/20/17 75.0 9.10 11.00
PSX 170120P00077500 P 01/20/17 77.5 10.50 12.20
PSX 170120P00080000 P 01/20/17 80.0 11.60 13.70
PSX 170120P00082500 P 01/20/17 82.5 13.30 15.30
PSX 170120P00085000 P 01/20/17 85.0 14.00 17.00
PSX 170120P00087500 P 01/20/17 87.5 16.50 18.00
PSX 170120P00090000 P 01/20/17 90.0 17.90 19.80
PSX 170120P00095000 P 01/20/17 95.0 21.30 23.70
PSX 170120P00100000 P 01/20/17 100.0 24.20 27.70
PSX 170120P00105000 P 01/20/17 105.0 28.40 32.00
PSX 170120P00110000 P 01/20/17 110.0 33.80 36.30
PSX 170120P00115000 P 01/20/17 115.0 37.60 40.80

OPRA data is delayed 15 minutes.