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 30 2014 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 140801C00070000 C 08/01/14 70.0 11.90 13.70
PSX 140801C00071000 C 08/01/14 71.0 10.30 12.80
PSX 140801C00071500 C 08/01/14 71.5 9.80 12.30
PSX 140801C00072000 C 08/01/14 72.0 9.30 11.90
PSX 140801C00072500 C 08/01/14 72.5 8.80 11.30
PSX 140801C00073000 C 08/01/14 73.0 8.30 10.70
PSX 140801C00073500 C 08/01/14 73.5 8.30 10.00
PSX 140801C00074000 C 08/01/14 74.0 7.90 9.50
PSX 140801C00074500 C 08/01/14 74.5 7.40 9.00
PSX 140801C00075000 C 08/01/14 75.0 6.90 8.50
PSX 140801C00076000 C 08/01/14 76.0 6.00 7.40
PSX 140801C00077000 C 08/01/14 77.0 5.00 6.40
PSX 140801C00078000 C 08/01/14 78.0 3.80 5.60
PSX 140801C00079000 C 08/01/14 79.0 2.90 4.60
PSX 140801C00080000 C 08/01/14 80.0 2.05 3.10
PSX 140801C00081000 C 08/01/14 81.0 1.35 2.05
PSX 140801C00082000 C 08/01/14 82.0 0.75 0.85
PSX 140801C00083000 C 08/01/14 83.0 0.35 0.55
PSX 140801C00084000 C 08/01/14 84.0 0.10 0.55
PSX 140801C00085000 C 08/01/14 85.0 0.05 0.20
PSX 140801C00086000 C 08/01/14 86.0 0.00 0.20
PSX 140801C00087000 C 08/01/14 87.0 0.00 0.20
PSX 140801C00088000 C 08/01/14 88.0 0.00 0.15
PSX 140801C00089000 C 08/01/14 89.0 0.00 0.25
PSX 140801C00090000 C 08/01/14 90.0 0.00 0.20
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 0.25
PSX 140801C00095000 C 08/01/14 95.0 0.00 0.20
PSX 140801C00096000 C 08/01/14 96.0 0.00 0.15
PSX 140801C00097000 C 08/01/14 97.0 0.00 0.15
PSX 140801C00098000 C 08/01/14 98.0 0.00 0.15
PSX 140801C00099000 C 08/01/14 99.0 0.00 0.15
PSX 140801P00070000 P 08/01/14 70.0 0.00 0.15
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 0.25
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 0.15
PSX 140801P00074500 P 08/01/14 74.5 0.00 0.25
PSX 140801P00075000 P 08/01/14 75.0 0.00 0.05
PSX 140801P00076000 P 08/01/14 76.0 0.00 0.25
PSX 140801P00077000 P 08/01/14 77.0 0.00 0.25
PSX 140801P00078000 P 08/01/14 78.0 0.00 0.25
PSX 140801P00079000 P 08/01/14 79.0 0.00 0.25
PSX 140801P00080000 P 08/01/14 80.0 0.00 0.25
PSX 140801P00081000 P 08/01/14 81.0 0.20 0.30
PSX 140801P00082000 P 08/01/14 82.0 0.20 0.90
PSX 140801P00083000 P 08/01/14 83.0 0.50 1.50
PSX 140801P00084000 P 08/01/14 84.0 0.95 2.40
PSX 140801P00085000 P 08/01/14 85.0 1.70 3.30
PSX 140801P00086000 P 08/01/14 86.0 2.55 4.20
PSX 140801P00087000 P 08/01/14 87.0 3.50 5.30
PSX 140801P00088000 P 08/01/14 88.0 4.50 6.30
PSX 140801P00089000 P 08/01/14 89.0 5.50 7.30
PSX 140801P00090000 P 08/01/14 90.0 6.50 8.20
PSX 140801P00091000 P 08/01/14 91.0 7.40 9.20
PSX 140801P00092000 P 08/01/14 92.0 8.30 10.30
PSX 140801P00093000 P 08/01/14 93.0 9.50 11.20
PSX 140801P00094000 P 08/01/14 94.0 10.20 12.20
PSX 140801P00095000 P 08/01/14 95.0 10.90 13.90
PSX 140801P00096000 P 08/01/14 96.0 12.10 15.20
PSX 140801P00097000 P 08/01/14 97.0 12.90 16.50
PSX 140801P00098000 P 08/01/14 98.0 13.70 17.40
PSX 140801P00099000 P 08/01/14 99.0 15.20 17.10
PSX 140816C00040000 C 08/16/14 40.0 41.80 44.00
PSX 140816C00042500 C 08/16/14 42.5 38.30 41.50
PSX 140816C00045000 C 08/16/14 45.0 35.90 39.00
PSX 140816C00047500 C 08/16/14 47.5 33.30 36.50
PSX 140816C00050000 C 08/16/14 50.0 30.90 34.00
PSX 140816C00055000 C 08/16/14 55.0 26.30 28.80
PSX 140816C00060000 C 08/16/14 60.0 21.20 24.00
PSX 140816C00065000 C 08/16/14 65.0 16.10 18.80
PSX 140816C00067500 C 08/16/14 67.5 14.20 16.10
PSX 140816C00070000 C 08/16/14 70.0 12.00 13.60
PSX 140816C00072000 C 08/16/14 72.0 9.70 11.60
PSX 140816C00072500 C 08/16/14 72.5 9.20 11.10
PSX 140816C00073000 C 08/16/14 73.0 8.70 10.60
PSX 140816C00073500 C 08/16/14 73.5 8.40 10.10
PSX 140816C00074000 C 08/16/14 74.0 7.90 9.60
PSX 140816C00074500 C 08/16/14 74.5 7.40 9.10
PSX 140816C00075000 C 08/16/14 75.0 6.90 8.60
PSX 140816C00076000 C 08/16/14 76.0 5.80 7.60
PSX 140816C00077500 C 08/16/14 77.5 4.50 5.10
PSX 140816C00079000 C 08/16/14 79.0 3.40 3.70
PSX 140816C00080000 C 08/16/14 80.0 2.65 2.95
PSX 140816C00081000 C 08/16/14 81.0 1.95 2.25
PSX 140816C00082500 C 08/16/14 82.5 1.15 1.40
PSX 140816C00084000 C 08/16/14 84.0 0.60 0.75
PSX 140816C00085000 C 08/16/14 85.0 0.40 0.60
PSX 140816C00086000 C 08/16/14 86.0 0.30 0.40
PSX 140816C00087500 C 08/16/14 87.5 0.15 0.25
PSX 140816C00089000 C 08/16/14 89.0 0.05 0.20
PSX 140816C00090000 C 08/16/14 90.0 0.05 0.15
PSX 140816C00091000 C 08/16/14 91.0 0.00 0.10
PSX 140816C00092500 C 08/16/14 92.5 0.00 0.10
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 0.05
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 0.10
PSX 140816P00072000 P 08/16/14 72.0 0.00 0.10
PSX 140816P00072500 P 08/16/14 72.5 0.05 0.10
PSX 140816P00073000 P 08/16/14 73.0 0.00 0.15
PSX 140816P00073500 P 08/16/14 73.5 0.00 0.15
PSX 140816P00074000 P 08/16/14 74.0 0.00 0.15
PSX 140816P00074500 P 08/16/14 74.5 0.05 0.15
PSX 140816P00075000 P 08/16/14 75.0 0.05 0.15
PSX 140816P00076000 P 08/16/14 76.0 0.10 0.20
PSX 140816P00077500 P 08/16/14 77.5 0.20 0.30
PSX 140816P00079000 P 08/16/14 79.0 0.40 0.55
PSX 140816P00080000 P 08/16/14 80.0 0.75 0.85
PSX 140816P00081000 P 08/16/14 81.0 0.95 1.20
PSX 140816P00082500 P 08/16/14 82.5 1.70 2.00
PSX 140816P00084000 P 08/16/14 84.0 2.70 3.00
PSX 140816P00085000 P 08/16/14 85.0 3.50 3.80
PSX 140816P00086000 P 08/16/14 86.0 4.40 4.70
PSX 140816P00087500 P 08/16/14 87.5 4.70 6.10
PSX 140816P00089000 P 08/16/14 89.0 6.10 7.90
PSX 140816P00090000 P 08/16/14 90.0 7.00 8.80
PSX 140816P00091000 P 08/16/14 91.0 8.00 9.60
PSX 140816P00092500 P 08/16/14 92.5 9.50 11.30
PSX 140816P00094000 P 08/16/14 94.0 11.00 12.80
PSX 140816P00095000 P 08/16/14 95.0 12.00 13.80
PSX 140816P00096000 P 08/16/14 96.0 13.00 14.80
PSX 140816P00100000 P 08/16/14 100.0 16.80 18.60
PSX 140920C00060000 C 09/20/14 60.0 21.80 23.70
PSX 140920C00065000 C 09/20/14 65.0 16.90 18.50
PSX 140920C00070000 C 09/20/14 70.0 11.90 13.60
PSX 140920C00072500 C 09/20/14 72.5 9.50 11.20
PSX 140920C00075000 C 09/20/14 75.0 7.10 8.70
PSX 140920C00077500 C 09/20/14 77.5 5.10 5.50
PSX 140920C00080000 C 09/20/14 80.0 3.30 3.70
PSX 140920C00082500 C 09/20/14 82.5 2.00 2.40
PSX 140920C00085000 C 09/20/14 85.0 1.15 1.45
PSX 140920C00087500 C 09/20/14 87.5 0.65 0.85
PSX 140920C00090000 C 09/20/14 90.0 0.30 0.50
PSX 140920C00095000 C 09/20/14 95.0 0.05 0.20
PSX 140920C00100000 C 09/20/14 100.0 0.00 0.15
PSX 140920P00060000 P 09/20/14 60.0 0.00 0.10
PSX 140920P00065000 P 09/20/14 65.0 0.00 0.15
PSX 140920P00070000 P 09/20/14 70.0 0.10 0.25
PSX 140920P00072500 P 09/20/14 72.5 0.20 0.40
PSX 140920P00075000 P 09/20/14 75.0 0.35 0.60
PSX 140920P00077500 P 09/20/14 77.5 0.75 1.00
PSX 140920P00080000 P 09/20/14 80.0 1.55 1.80
PSX 140920P00082500 P 09/20/14 82.5 2.60 2.95
PSX 140920P00085000 P 09/20/14 85.0 4.20 4.60
PSX 140920P00087500 P 09/20/14 87.5 6.20 6.60
PSX 140920P00090000 P 09/20/14 90.0 7.40 9.00
PSX 140920P00095000 P 09/20/14 95.0 12.00 14.10
PSX 140920P00100000 P 09/20/14 100.0 17.00 19.00
PSX 141122C00042500 C 11/22/14 42.5 38.50 41.50
PSX 141122C00045000 C 11/22/14 45.0 35.90 39.00
PSX 141122C00047500 C 11/22/14 47.5 33.40 36.50
PSX 141122C00050000 C 11/22/14 50.0 30.90 34.00
PSX 141122C00055000 C 11/22/14 55.0 25.90 29.00
PSX 141122C00060000 C 11/22/14 60.0 21.20 23.80
PSX 141122C00065000 C 11/22/14 65.0 16.90 18.80
PSX 141122C00070000 C 11/22/14 70.0 11.70 13.60
PSX 141122C00072500 C 11/22/14 72.5 9.80 11.00
PSX 141122C00075000 C 11/22/14 75.0 7.70 9.20
PSX 141122C00077500 C 11/22/14 77.5 6.00 7.40
PSX 141122C00080000 C 11/22/14 80.0 4.50 5.60
PSX 141122C00082500 C 11/22/14 82.5 3.20 4.20
PSX 141122C00085000 C 11/22/14 85.0 2.40 3.00
PSX 141122C00087500 C 11/22/14 87.5 1.60 2.10
PSX 141122C00090000 C 11/22/14 90.0 1.10 1.40
PSX 141122C00092500 C 11/22/14 92.5 0.65 1.00
PSX 141122C00095000 C 11/22/14 95.0 0.40 0.70
PSX 141122C00100000 C 11/22/14 100.0 0.15 0.35
PSX 141122C00105000 C 11/22/14 105.0 0.05 0.25
PSX 141122P00042500 P 11/22/14 42.5 0.00 0.25
PSX 141122P00045000 P 11/22/14 45.0 0.00 0.25
PSX 141122P00047500 P 11/22/14 47.5 0.00 0.25
PSX 141122P00050000 P 11/22/14 50.0 0.00 0.25
PSX 141122P00055000 P 11/22/14 55.0 0.05 0.25
PSX 141122P00060000 P 11/22/14 60.0 0.05 0.25
PSX 141122P00065000 P 11/22/14 65.0 0.20 0.35
PSX 141122P00070000 P 11/22/14 70.0 0.55 0.75
PSX 141122P00072500 P 11/22/14 72.5 0.90 1.10
PSX 141122P00075000 P 11/22/14 75.0 1.30 1.65
PSX 141122P00077500 P 11/22/14 77.5 1.90 2.45
PSX 141122P00080000 P 11/22/14 80.0 2.70 3.50
PSX 141122P00082500 P 11/22/14 82.5 3.90 4.80
PSX 141122P00085000 P 11/22/14 85.0 5.20 6.30
PSX 141122P00087500 P 11/22/14 87.5 6.90 8.10
PSX 141122P00090000 P 11/22/14 90.0 8.20 10.30
PSX 141122P00092500 P 11/22/14 92.5 10.80 12.30
PSX 141122P00095000 P 11/22/14 95.0 12.90 14.60
PSX 141122P00100000 P 11/22/14 100.0 17.60 19.80
PSX 141122P00105000 P 11/22/14 105.0 22.20 24.70
PSX 150117C00025000 C 01/17/15 25.0 55.80 58.80
PSX 150117C00030000 C 01/17/15 30.0 50.90 54.00
PSX 150117C00033000 C 01/17/15 33.0 47.90 51.00
PSX 150117C00035000 C 01/17/15 35.0 46.00 48.80
PSX 150117C00038000 C 01/17/15 38.0 42.90 45.90
PSX 150117C00040000 C 01/17/15 40.0 40.90 43.80
PSX 150117C00042000 C 01/17/15 42.0 39.40 42.00
PSX 150117C00045000 C 01/17/15 45.0 36.00 38.70
PSX 150117C00047000 C 01/17/15 47.0 34.80 37.00
PSX 150117C00050000 C 01/17/15 50.0 30.90 34.00
PSX 150117C00052500 C 01/17/15 52.5 28.40 31.30
PSX 150117C00055000 C 01/17/15 55.0 25.90 28.80
PSX 150117C00057500 C 01/17/15 57.5 23.90 26.20
PSX 150117C00060000 C 01/17/15 60.0 21.90 23.60
PSX 150117C00062500 C 01/17/15 62.5 18.60 21.10
PSX 150117C00065000 C 01/17/15 65.0 16.70 18.60
PSX 150117C00067500 C 01/17/15 67.5 14.60 16.40
PSX 150117C00070000 C 01/17/15 70.0 12.40 14.00
PSX 150117C00072500 C 01/17/15 72.5 10.50 11.00
PSX 150117C00075000 C 01/17/15 75.0 8.60 9.10
PSX 150117C00077500 C 01/17/15 77.5 6.90 7.40
PSX 150117C00080000 C 01/17/15 80.0 5.40 5.90
PSX 150117C00082500 C 01/17/15 82.5 4.20 4.60
PSX 150117C00085000 C 01/17/15 85.0 3.10 3.50
PSX 150117C00087500 C 01/17/15 87.5 2.35 2.70
PSX 150117C00090000 C 01/17/15 90.0 1.65 2.05
PSX 150117C00092500 C 01/17/15 92.5 1.25 1.50
PSX 150117C00095000 C 01/17/15 95.0 0.85 1.15
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 0.05
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 0.10
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 0.10 0.25
PSX 150117P00055000 P 01/17/15 55.0 0.10 0.25
PSX 150117P00057500 P 01/17/15 57.5 0.15 0.35
PSX 150117P00060000 P 01/17/15 60.0 0.25 0.40
PSX 150117P00062500 P 01/17/15 62.5 0.35 0.55
PSX 150117P00065000 P 01/17/15 65.0 0.55 0.70
PSX 150117P00067500 P 01/17/15 67.5 0.80 1.00
PSX 150117P00070000 P 01/17/15 70.0 1.10 1.35
PSX 150117P00072500 P 01/17/15 72.5 1.50 1.80
PSX 150117P00075000 P 01/17/15 75.0 2.05 2.45
PSX 150117P00077500 P 01/17/15 77.5 2.80 3.30
PSX 150117P00080000 P 01/17/15 80.0 3.80 4.30
PSX 150117P00082500 P 01/17/15 82.5 5.00 5.60
PSX 150117P00085000 P 01/17/15 85.0 6.50 7.10
PSX 150117P00087500 P 01/17/15 87.5 8.10 8.80
PSX 150117P00090000 P 01/17/15 90.0 10.40 10.70
PSX 150117P00092500 P 01/17/15 92.5 12.00 12.70
PSX 150117P00095000 P 01/17/15 95.0 14.20 14.90
PSX 150117P00100000 P 01/17/15 100.0 17.70 19.40
PSX 150117P00105000 P 01/17/15 105.0 22.20 25.20
PSX 150117P00110000 P 01/17/15 110.0 27.30 30.20
PSX 150117P00115000 P 01/17/15 115.0 32.20 35.00
PSX 150220C00040000 C 02/20/15 40.0 40.60 44.70
PSX 150220C00042500 C 02/20/15 42.5 38.10 41.50
PSX 150220C00045000 C 02/20/15 45.0 35.90 39.00
PSX 150220C00047500 C 02/20/15 47.5 33.40 36.60
PSX 150220C00050000 C 02/20/15 50.0 31.00 34.50
PSX 150220C00055000 C 02/20/15 55.0 26.00 28.90
PSX 150220C00060000 C 02/20/15 60.0 21.80 23.70
PSX 150220C00065000 C 02/20/15 65.0 16.60 19.10
PSX 150220C00070000 C 02/20/15 70.0 12.40 14.30
PSX 150220C00072500 C 02/20/15 72.5 10.60 12.10
PSX 150220C00075000 C 02/20/15 75.0 8.80 10.20
PSX 150220C00077500 C 02/20/15 77.5 7.20 8.80
PSX 150220C00080000 C 02/20/15 80.0 5.80 7.10
PSX 150220C00082500 C 02/20/15 82.5 4.60 5.50
PSX 150220C00085000 C 02/20/15 85.0 3.50 4.40
PSX 150220C00087500 C 02/20/15 87.5 2.70 3.50
PSX 150220C00090000 C 02/20/15 90.0 2.05 2.65
PSX 150220C00092500 C 02/20/15 92.5 1.55 2.05
PSX 150220C00095000 C 02/20/15 95.0 1.20 1.55
PSX 150220C00100000 C 02/20/15 100.0 0.50 0.90
PSX 150220C00105000 C 02/20/15 105.0 0.30 0.55
PSX 150220C00110000 C 02/20/15 110.0 0.10 0.35
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 0.05 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 0.35
PSX 150220P00060000 P 02/20/15 60.0 0.40 0.50
PSX 150220P00065000 P 02/20/15 65.0 0.75 1.00
PSX 150220P00070000 P 02/20/15 70.0 1.55 1.75
PSX 150220P00072500 P 02/20/15 72.5 1.95 2.35
PSX 150220P00075000 P 02/20/15 75.0 2.65 3.10
PSX 150220P00077500 P 02/20/15 77.5 3.40 4.10
PSX 150220P00080000 P 02/20/15 80.0 4.40 5.20
PSX 150220P00082500 P 02/20/15 82.5 5.60 6.50
PSX 150220P00085000 P 02/20/15 85.0 6.90 8.00
PSX 150220P00087500 P 02/20/15 87.5 8.40 9.80
PSX 150220P00090000 P 02/20/15 90.0 9.90 11.60
PSX 150220P00092500 P 02/20/15 92.5 12.00 13.70
PSX 150220P00095000 P 02/20/15 95.0 13.50 16.20
PSX 150220P00100000 P 02/20/15 100.0 18.50 20.10
PSX 150220P00105000 P 02/20/15 105.0 22.90 24.90
PSX 150220P00110000 P 02/20/15 110.0 27.40 30.50
PSX 160115C00030000 C 01/15/16 30.0 50.60 54.60
PSX 160115C00035000 C 01/15/16 35.0 45.40 49.90
PSX 160115C00040000 C 01/15/16 40.0 40.20 44.90
PSX 160115C00042500 C 01/15/16 42.5 38.10 42.10
PSX 160115C00045000 C 01/15/16 45.0 35.10 39.80
PSX 160115C00047500 C 01/15/16 47.5 33.30 37.30
PSX 160115C00050000 C 01/15/16 50.0 30.90 34.60
PSX 160115C00052500 C 01/15/16 52.5 28.40 32.10
PSX 160115C00055000 C 01/15/16 55.0 25.90 29.60
PSX 160115C00057500 C 01/15/16 57.5 24.10 26.50
PSX 160115C00060000 C 01/15/16 60.0 21.90 24.40
PSX 160115C00062500 C 01/15/16 62.5 20.10 22.40
PSX 160115C00065000 C 01/15/16 65.0 18.40 19.20
PSX 160115C00067500 C 01/15/16 67.5 16.50 17.40
PSX 160115C00070000 C 01/15/16 70.0 14.70 15.70
PSX 160115C00072500 C 01/15/16 72.5 13.20 14.10
PSX 160115C00075000 C 01/15/16 75.0 11.60 12.60
PSX 160115C00077500 C 01/15/16 77.5 10.20 11.20
PSX 160115C00080000 C 01/15/16 80.0 9.00 9.90
PSX 160115C00082500 C 01/15/16 82.5 7.90 8.70
PSX 160115C00085000 C 01/15/16 85.0 6.80 7.70
PSX 160115C00087500 C 01/15/16 87.5 5.90 6.70
PSX 160115C00090000 C 01/15/16 90.0 5.10 5.90
PSX 160115C00092500 C 01/15/16 92.5 4.40 5.20
PSX 160115C00095000 C 01/15/16 95.0 3.80 4.50
PSX 160115C00100000 C 01/15/16 100.0 2.60 3.30
PSX 160115C00105000 C 01/15/16 105.0 1.95 2.45
PSX 160115C00110000 C 01/15/16 110.0 1.35 1.80
PSX 160115C00115000 C 01/15/16 115.0 0.90 1.40
PSX 160115C00120000 C 01/15/16 120.0 0.60 1.05
PSX 160115C00125000 C 01/15/16 125.0 0.35 0.85
PSX 160115P00030000 P 01/15/16 30.0 0.05 0.25
PSX 160115P00035000 P 01/15/16 35.0 0.10 0.35
PSX 160115P00040000 P 01/15/16 40.0 0.20 0.55
PSX 160115P00042500 P 01/15/16 42.5 0.30 0.65
PSX 160115P00045000 P 01/15/16 45.0 0.55 0.75
PSX 160115P00047500 P 01/15/16 47.5 0.55 1.00
PSX 160115P00050000 P 01/15/16 50.0 0.95 1.20
PSX 160115P00052500 P 01/15/16 52.5 1.05 1.45
PSX 160115P00055000 P 01/15/16 55.0 1.35 1.75
PSX 160115P00057500 P 01/15/16 57.5 1.70 2.10
PSX 160115P00060000 P 01/15/16 60.0 2.05 2.50
PSX 160115P00062500 P 01/15/16 62.5 2.70 3.00
PSX 160115P00065000 P 01/15/16 65.0 3.20 3.60
PSX 160115P00067500 P 01/15/16 67.5 3.80 4.40
PSX 160115P00070000 P 01/15/16 70.0 4.60 5.20
PSX 160115P00072500 P 01/15/16 72.5 5.50 6.10
PSX 160115P00075000 P 01/15/16 75.0 6.60 7.10
PSX 160115P00077500 P 01/15/16 77.5 7.60 8.20
PSX 160115P00080000 P 01/15/16 80.0 8.80 9.40
PSX 160115P00082500 P 01/15/16 82.5 10.10 10.80
PSX 160115P00085000 P 01/15/16 85.0 11.60 12.30
PSX 160115P00087500 P 01/15/16 87.5 13.10 13.90
PSX 160115P00090000 P 01/15/16 90.0 14.70 15.50
PSX 160115P00092500 P 01/15/16 92.5 16.50 17.30
PSX 160115P00095000 P 01/15/16 95.0 18.30 19.20
PSX 160115P00100000 P 01/15/16 100.0 22.20 23.30
PSX 160115P00105000 P 01/15/16 105.0 26.40 27.60
PSX 160115P00110000 P 01/15/16 110.0 30.00 32.40
PSX 160115P00115000 P 01/15/16 115.0 33.70 36.90
PSX 160115P00120000 P 01/15/16 120.0 38.80 41.60
PSX 160115P00125000 P 01/15/16 125.0 43.10 46.80

OPRA data is delayed 15 minutes.