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 (2016-12-02)Premium Content

Phillips 66 (PSX)
As of Jan 24 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 170127C00065000 C 01/27/17 65.0 17.70 20.50
PSX 170127C00070000 C 01/27/17 70.0 11.70 15.80
PSX 170127C00071000 C 01/27/17 71.0 10.70 14.60
PSX 170127C00071500 C 01/27/17 71.5 10.30 14.30
PSX 170127C00072000 C 01/27/17 72.0 9.70 13.50
PSX 170127C00072500 C 01/27/17 72.5 9.30 13.00
PSX 170127C00073000 C 01/27/17 73.0 8.70 12.50
PSX 170127C00073500 C 01/27/17 73.5 8.30 12.50
PSX 170127C00074000 C 01/27/17 74.0 8.00 12.00
PSX 170127C00074500 C 01/27/17 74.5 7.30 11.70
PSX 170127C00075000 C 01/27/17 75.0 7.00 11.30
PSX 170127C00076000 C 01/27/17 76.0 6.00 10.10
PSX 170127C00076500 C 01/27/17 76.5 5.90 9.80
PSX 170127C00077000 C 01/27/17 77.0 5.50 8.00
PSX 170127C00077500 C 01/27/17 77.5 5.40 7.50
PSX 170127C00078000 C 01/27/17 78.0 4.20 6.80
PSX 170127C00078500 C 01/27/17 78.5 3.80 6.40
PSX 170127C00079000 C 01/27/17 79.0 3.10 6.00
PSX 170127C00079500 C 01/27/17 79.5 2.80 5.40
PSX 170127C00080000 C 01/27/17 80.0 2.40 4.90
PSX 170127C00080500 C 01/27/17 80.5 2.05 4.50
PSX 170127C00081000 C 01/27/17 81.0 1.80 3.80
PSX 170127C00081500 C 01/27/17 81.5 0.85 3.70
PSX 170127C00082000 C 01/27/17 82.0 1.25 2.75
PSX 170127C00082500 C 01/27/17 82.5 1.65 2.00
PSX 170127C00083000 C 01/27/17 83.0 1.20 1.55
PSX 170127C00083500 C 01/27/17 83.5 0.85 1.10
PSX 170127C00084000 C 01/27/17 84.0 0.55 0.80
PSX 170127C00084500 C 01/27/17 84.5 0.30 0.45
PSX 170127C00085000 C 01/27/17 85.0 0.15 0.25
PSX 170127C00085500 C 01/27/17 85.5 0.05 0.20
PSX 170127C00086000 C 01/27/17 86.0 0.00 0.15
PSX 170127C00086500 C 01/27/17 86.5 0.00 0.50
PSX 170127C00087000 C 01/27/17 87.0 0.00 0.05
PSX 170127C00087500 C 01/27/17 87.5 0.00 0.10
PSX 170127C00088000 C 01/27/17 88.0 0.00 0.35
PSX 170127C00088500 C 01/27/17 88.5 0.00 0.50
PSX 170127C00089000 C 01/27/17 89.0 0.00 0.50
PSX 170127C00089500 C 01/27/17 89.5 0.00 0.50
PSX 170127C00090000 C 01/27/17 90.0 0.00 0.50
PSX 170127C00090500 C 01/27/17 90.5 0.00 0.50
PSX 170127C00091000 C 01/27/17 91.0 0.00 0.50
PSX 170127C00091500 C 01/27/17 91.5 0.00 0.50
PSX 170127C00092000 C 01/27/17 92.0 0.00 0.50
PSX 170127C00092500 C 01/27/17 92.5 0.00 0.50
PSX 170127C00093000 C 01/27/17 93.0 0.00 0.50
PSX 170127C00093500 C 01/27/17 93.5 0.00 0.50
PSX 170127C00094000 C 01/27/17 94.0 0.00 0.50
PSX 170127C00095000 C 01/27/17 95.0 0.00 0.50
PSX 170127C00097500 C 01/27/17 97.5 0.00 0.50
PSX 170127C00100000 C 01/27/17 100.0 0.00 0.50
PSX 170127P00065000 P 01/27/17 65.0 0.00 0.05
PSX 170127P00070000 P 01/27/17 70.0 0.00 0.70
PSX 170127P00071000 P 01/27/17 71.0 0.00 2.10
PSX 170127P00071500 P 01/27/17 71.5 0.00 2.15
PSX 170127P00072000 P 01/27/17 72.0 0.00 2.15
PSX 170127P00072500 P 01/27/17 72.5 0.00 2.15
PSX 170127P00073000 P 01/27/17 73.0 0.00 2.15
PSX 170127P00073500 P 01/27/17 73.5 0.00 2.15
PSX 170127P00074000 P 01/27/17 74.0 0.00 2.15
PSX 170127P00074500 P 01/27/17 74.5 0.00 0.05
PSX 170127P00075000 P 01/27/17 75.0 0.00 0.10
PSX 170127P00076000 P 01/27/17 76.0 0.00 0.50
PSX 170127P00076500 P 01/27/17 76.5 0.00 0.50
PSX 170127P00077000 P 01/27/17 77.0 0.00 0.50
PSX 170127P00077500 P 01/27/17 77.5 0.00 0.50
PSX 170127P00078000 P 01/27/17 78.0 0.00 0.05
PSX 170127P00078500 P 01/27/17 78.5 0.00 0.50
PSX 170127P00079000 P 01/27/17 79.0 0.00 0.50
PSX 170127P00079500 P 01/27/17 79.5 0.00 0.50
PSX 170127P00080000 P 01/27/17 80.0 0.00 0.40
PSX 170127P00080500 P 01/27/17 80.5 0.00 0.15
PSX 170127P00081000 P 01/27/17 81.0 0.00 0.15
PSX 170127P00081500 P 01/27/17 81.5 0.00 0.25
PSX 170127P00082000 P 01/27/17 82.0 0.00 0.20
PSX 170127P00082500 P 01/27/17 82.5 0.05 0.10
PSX 170127P00083000 P 01/27/17 83.0 0.10 0.20
PSX 170127P00083500 P 01/27/17 83.5 0.20 0.35
PSX 170127P00084000 P 01/27/17 84.0 0.35 0.50
PSX 170127P00084500 P 01/27/17 84.5 0.55 0.80
PSX 170127P00085000 P 01/27/17 85.0 0.90 1.15
PSX 170127P00085500 P 01/27/17 85.5 0.65 3.10
PSX 170127P00086000 P 01/27/17 86.0 1.50 3.50
PSX 170127P00086500 P 01/27/17 86.5 1.85 3.80
PSX 170127P00087000 P 01/27/17 87.0 1.95 4.80
PSX 170127P00087500 P 01/27/17 87.5 2.65 4.90
PSX 170127P00088000 P 01/27/17 88.0 3.20 5.40
PSX 170127P00088500 P 01/27/17 88.5 3.80 5.50
PSX 170127P00089000 P 01/27/17 89.0 4.20 6.40
PSX 170127P00089500 P 01/27/17 89.5 4.70 7.20
PSX 170127P00090000 P 01/27/17 90.0 5.20 7.30
PSX 170127P00090500 P 01/27/17 90.5 5.70 7.80
PSX 170127P00091000 P 01/27/17 91.0 6.30 8.30
PSX 170127P00091500 P 01/27/17 91.5 6.70 8.60
PSX 170127P00092000 P 01/27/17 92.0 7.20 10.20
PSX 170127P00092500 P 01/27/17 92.5 7.90 10.80
PSX 170127P00093000 P 01/27/17 93.0 8.20 11.20
PSX 170127P00093500 P 01/27/17 93.5 8.60 11.80
PSX 170127P00094000 P 01/27/17 94.0 9.30 12.20
PSX 170127P00095000 P 01/27/17 95.0 10.20 13.20
PSX 170127P00097500 P 01/27/17 97.5 12.20 15.80
PSX 170127P00100000 P 01/27/17 100.0 15.30 17.10
PSX 170203C00070000 C 02/03/17 70.0 12.20 15.00
PSX 170203C00075000 C 02/03/17 75.0 7.30 10.30
PSX 170203C00076500 C 02/03/17 76.5 6.00 8.70
PSX 170203C00077000 C 02/03/17 77.0 5.60 8.10
PSX 170203C00077500 C 02/03/17 77.5 5.10 7.70
PSX 170203C00078000 C 02/03/17 78.0 4.60 6.90
PSX 170203C00078500 C 02/03/17 78.5 4.20 6.40
PSX 170203C00079000 C 02/03/17 79.0 3.50 6.10
PSX 170203C00079500 C 02/03/17 79.5 3.30 5.70
PSX 170203C00080000 C 02/03/17 80.0 2.90 4.90
PSX 170203C00080500 C 02/03/17 80.5 2.60 4.40
PSX 170203C00081000 C 02/03/17 81.0 2.40 3.90
PSX 170203C00081500 C 02/03/17 81.5 2.70 3.50
PSX 170203C00082000 C 02/03/17 82.0 2.50 2.95
PSX 170203C00082500 C 02/03/17 82.5 2.20 2.45
PSX 170203C00083000 C 02/03/17 83.0 1.85 2.05
PSX 170203C00083500 C 02/03/17 83.5 1.55 1.75
PSX 170203C00084000 C 02/03/17 84.0 1.25 1.55
PSX 170203C00084500 C 02/03/17 84.5 1.00 1.25
PSX 170203C00085000 C 02/03/17 85.0 0.75 1.00
PSX 170203C00085500 C 02/03/17 85.5 0.60 0.85
PSX 170203C00086000 C 02/03/17 86.0 0.45 0.65
PSX 170203C00086500 C 02/03/17 86.5 0.30 0.50
PSX 170203C00087000 C 02/03/17 87.0 0.20 0.40
PSX 170203C00087500 C 02/03/17 87.5 0.05 0.40
PSX 170203C00088000 C 02/03/17 88.0 0.00 0.50
PSX 170203C00088500 C 02/03/17 88.5 0.00 0.50
PSX 170203C00089000 C 02/03/17 89.0 0.00 0.50
PSX 170203C00089500 C 02/03/17 89.5 0.00 0.50
PSX 170203C00090000 C 02/03/17 90.0 0.00 0.30
PSX 170203C00090500 C 02/03/17 90.5 0.00 0.50
PSX 170203C00091000 C 02/03/17 91.0 0.00 0.50
PSX 170203C00091500 C 02/03/17 91.5 0.00 0.50
PSX 170203C00092000 C 02/03/17 92.0 0.00 0.50
PSX 170203C00092500 C 02/03/17 92.5 0.00 0.50
PSX 170203C00093000 C 02/03/17 93.0 0.00 0.50
PSX 170203C00093500 C 02/03/17 93.5 0.00 0.50
PSX 170203C00094000 C 02/03/17 94.0 0.00 0.50
PSX 170203C00095000 C 02/03/17 95.0 0.00 0.50
PSX 170203C00100000 C 02/03/17 100.0 0.00 0.50
PSX 170203P00070000 P 02/03/17 70.0 0.00 0.50
PSX 170203P00075000 P 02/03/17 75.0 0.00 0.10
PSX 170203P00076500 P 02/03/17 76.5 0.00 0.50
PSX 170203P00077000 P 02/03/17 77.0 0.00 0.45
PSX 170203P00077500 P 02/03/17 77.5 0.00 0.40
PSX 170203P00078000 P 02/03/17 78.0 0.00 0.30
PSX 170203P00078500 P 02/03/17 78.5 0.05 0.25
PSX 170203P00079000 P 02/03/17 79.0 0.10 0.50
PSX 170203P00079500 P 02/03/17 79.5 0.10 0.30
PSX 170203P00080000 P 02/03/17 80.0 0.15 0.25
PSX 170203P00080500 P 02/03/17 80.5 0.20 0.60
PSX 170203P00081000 P 02/03/17 81.0 0.25 0.35
PSX 170203P00081500 P 02/03/17 81.5 0.30 0.70
PSX 170203P00082000 P 02/03/17 82.0 0.40 0.60
PSX 170203P00082500 P 02/03/17 82.5 0.50 0.70
PSX 170203P00083000 P 02/03/17 83.0 0.65 0.90
PSX 170203P00083500 P 02/03/17 83.5 0.85 1.10
PSX 170203P00084000 P 02/03/17 84.0 1.05 1.30
PSX 170203P00084500 P 02/03/17 84.5 1.30 1.65
PSX 170203P00085000 P 02/03/17 85.0 1.55 1.90
PSX 170203P00085500 P 02/03/17 85.5 1.85 2.25
PSX 170203P00086000 P 02/03/17 86.0 2.10 3.70
PSX 170203P00086500 P 02/03/17 86.5 2.30 4.10
PSX 170203P00087000 P 02/03/17 87.0 2.65 4.70
PSX 170203P00087500 P 02/03/17 87.5 3.10 4.90
PSX 170203P00088000 P 02/03/17 88.0 3.20 5.10
PSX 170203P00088500 P 02/03/17 88.5 3.50 5.70
PSX 170203P00089000 P 02/03/17 89.0 4.00 6.10
PSX 170203P00089500 P 02/03/17 89.5 4.60 6.60
PSX 170203P00090000 P 02/03/17 90.0 5.10 6.80
PSX 170203P00090500 P 02/03/17 90.5 5.70 7.40
PSX 170203P00091000 P 02/03/17 91.0 6.30 8.00
PSX 170203P00091500 P 02/03/17 91.5 6.70 8.40
PSX 170203P00092000 P 02/03/17 92.0 6.70 10.20
PSX 170203P00092500 P 02/03/17 92.5 7.30 10.80
PSX 170203P00093000 P 02/03/17 93.0 7.60 11.20
PSX 170203P00093500 P 02/03/17 93.5 8.20 11.70
PSX 170203P00094000 P 02/03/17 94.0 9.20 12.20
PSX 170203P00095000 P 02/03/17 95.0 9.50 13.20
PSX 170203P00100000 P 02/03/17 100.0 15.10 17.00
PSX 170210C00070000 C 02/10/17 70.0 12.20 14.90
PSX 170210C00075000 C 02/10/17 75.0 7.10 10.40
PSX 170210C00076500 C 02/10/17 76.5 5.90 8.80
PSX 170210C00077000 C 02/10/17 77.0 5.50 8.20
PSX 170210C00077500 C 02/10/17 77.5 5.20 7.90
PSX 170210C00078000 C 02/10/17 78.0 4.70 7.20
PSX 170210C00078500 C 02/10/17 78.5 4.30 6.70
PSX 170210C00079000 C 02/10/17 79.0 3.90 6.30
PSX 170210C00079500 C 02/10/17 79.5 3.60 5.90
PSX 170210C00080000 C 02/10/17 80.0 3.20 5.00
PSX 170210C00080500 C 02/10/17 80.5 3.20 5.20
PSX 170210C00081000 C 02/10/17 81.0 3.20 4.10
PSX 170210C00081500 C 02/10/17 81.5 3.10 3.70
PSX 170210C00082000 C 02/10/17 82.0 2.75 3.20
PSX 170210C00082500 C 02/10/17 82.5 2.25 2.85
PSX 170210C00083000 C 02/10/17 83.0 2.05 2.45
PSX 170210C00083500 C 02/10/17 83.5 1.70 2.10
PSX 170210C00084000 C 02/10/17 84.0 1.40 1.80
PSX 170210C00084500 C 02/10/17 84.5 1.10 1.55
PSX 170210C00085000 C 02/10/17 85.0 0.85 1.25
PSX 170210C00085500 C 02/10/17 85.5 0.65 1.05
PSX 170210C00086000 C 02/10/17 86.0 0.60 0.85
PSX 170210C00086500 C 02/10/17 86.5 0.45 0.70
PSX 170210C00087000 C 02/10/17 87.0 0.35 0.55
PSX 170210C00087500 C 02/10/17 87.5 0.25 0.45
PSX 170210C00088000 C 02/10/17 88.0 0.15 0.50
PSX 170210C00088500 C 02/10/17 88.5 0.00 0.45
PSX 170210C00089000 C 02/10/17 89.0 0.00 0.50
PSX 170210C00089500 C 02/10/17 89.5 0.00 0.50
PSX 170210C00090000 C 02/10/17 90.0 0.00 0.50
PSX 170210C00090500 C 02/10/17 90.5 0.00 0.50
PSX 170210C00091000 C 02/10/17 91.0 0.00 0.50
PSX 170210C00091500 C 02/10/17 91.5 0.00 0.50
PSX 170210C00092000 C 02/10/17 92.0 0.00 0.50
PSX 170210C00092500 C 02/10/17 92.5 0.00 0.50
PSX 170210C00093000 C 02/10/17 93.0 0.00 0.50
PSX 170210C00093500 C 02/10/17 93.5 0.00 0.50
PSX 170210C00094000 C 02/10/17 94.0 0.00 0.50
PSX 170210C00094500 C 02/10/17 94.5 0.00 0.50
PSX 170210C00095000 C 02/10/17 95.0 0.00 0.50
PSX 170210C00100000 C 02/10/17 100.0 0.00 0.50
PSX 170210P00070000 P 02/10/17 70.0 0.00 0.50
PSX 170210P00075000 P 02/10/17 75.0 0.00 0.35
PSX 170210P00076500 P 02/10/17 76.5 0.05 0.40
PSX 170210P00077000 P 02/10/17 77.0 0.00 0.55
PSX 170210P00077500 P 02/10/17 77.5 0.00 0.55
PSX 170210P00078000 P 02/10/17 78.0 0.10 0.65
PSX 170210P00078500 P 02/10/17 78.5 0.15 0.65
PSX 170210P00079000 P 02/10/17 79.0 0.05 0.60
PSX 170210P00079500 P 02/10/17 79.5 0.25 0.70
PSX 170210P00080000 P 02/10/17 80.0 0.30 0.80
PSX 170210P00080500 P 02/10/17 80.5 0.35 0.50
PSX 170210P00081000 P 02/10/17 81.0 0.45 1.15
PSX 170210P00081500 P 02/10/17 81.5 0.50 1.40
PSX 170210P00082000 P 02/10/17 82.0 0.65 1.35
PSX 170210P00082500 P 02/10/17 82.5 0.75 1.25
PSX 170210P00083000 P 02/10/17 83.0 0.90 1.70
PSX 170210P00083500 P 02/10/17 83.5 1.10 1.85
PSX 170210P00084000 P 02/10/17 84.0 1.30 2.00
PSX 170210P00084500 P 02/10/17 84.5 1.55 2.30
PSX 170210P00085000 P 02/10/17 85.0 1.85 2.60
PSX 170210P00085500 P 02/10/17 85.5 2.15 3.10
PSX 170210P00086000 P 02/10/17 86.0 2.45 4.00
PSX 170210P00086500 P 02/10/17 86.5 2.85 4.70
PSX 170210P00087000 P 02/10/17 87.0 3.10 4.80
PSX 170210P00087500 P 02/10/17 87.5 3.20 5.40
PSX 170210P00088000 P 02/10/17 88.0 3.20 6.20
PSX 170210P00088500 P 02/10/17 88.5 3.80 6.30
PSX 170210P00089000 P 02/10/17 89.0 4.30 7.00
PSX 170210P00089500 P 02/10/17 89.5 4.80 7.50
PSX 170210P00090000 P 02/10/17 90.0 5.10 7.90
PSX 170210P00090500 P 02/10/17 90.5 5.90 8.30
PSX 170210P00091000 P 02/10/17 91.0 6.40 8.90
PSX 170210P00091500 P 02/10/17 91.5 6.60 9.50
PSX 170210P00092000 P 02/10/17 92.0 7.00 10.00
PSX 170210P00092500 P 02/10/17 92.5 7.70 10.50
PSX 170210P00093000 P 02/10/17 93.0 8.30 10.50
PSX 170210P00093500 P 02/10/17 93.5 8.70 11.60
PSX 170210P00094000 P 02/10/17 94.0 9.00 12.00
PSX 170210P00094500 P 02/10/17 94.5 9.60 12.60
PSX 170210P00095000 P 02/10/17 95.0 10.30 13.00
PSX 170210P00100000 P 02/10/17 100.0 15.10 17.80
PSX 170217C00040000 C 02/17/17 40.0 42.20 44.90
PSX 170217C00042500 C 02/17/17 42.5 39.50 42.20
PSX 170217C00045000 C 02/17/17 45.0 37.30 39.70
PSX 170217C00047500 C 02/17/17 47.5 34.80 37.10
PSX 170217C00050000 C 02/17/17 50.0 32.30 34.60
PSX 170217C00052500 C 02/17/17 52.5 29.80 32.00
PSX 170217C00055000 C 02/17/17 55.0 27.40 29.80
PSX 170217C00057500 C 02/17/17 57.5 24.50 27.50
PSX 170217C00060000 C 02/17/17 60.0 22.50 24.50
PSX 170217C00062500 C 02/17/17 62.5 19.50 22.50
PSX 170217C00065000 C 02/17/17 65.0 17.30 19.80
PSX 170217C00067000 C 02/17/17 67.0 15.80 17.80
PSX 170217C00067500 C 02/17/17 67.5 15.00 17.30
PSX 170217C00068000 C 02/17/17 68.0 14.50 16.60
PSX 170217C00069000 C 02/17/17 69.0 13.30 15.90
PSX 170217C00070000 C 02/17/17 70.0 12.20 14.60
PSX 170217C00071000 C 02/17/17 71.0 11.10 13.70
PSX 170217C00071500 C 02/17/17 71.5 10.90 13.10
PSX 170217C00072000 C 02/17/17 72.0 10.30 12.80
PSX 170217C00072500 C 02/17/17 72.5 10.10 12.30
PSX 170217C00073000 C 02/17/17 73.0 9.80 11.80
PSX 170217C00073500 C 02/17/17 73.5 9.50 11.10
PSX 170217C00074000 C 02/17/17 74.0 8.70 10.80
PSX 170217C00074500 C 02/17/17 74.5 8.00 10.20
PSX 170217C00075000 C 02/17/17 75.0 7.60 9.90
PSX 170217C00075500 C 02/17/17 75.5 7.20 9.20
PSX 170217C00076000 C 02/17/17 76.0 6.80 8.90
PSX 170217C00076500 C 02/17/17 76.5 6.30 8.30
PSX 170217C00077000 C 02/17/17 77.0 5.70 7.70
PSX 170217C00077500 C 02/17/17 77.5 5.40 7.20
PSX 170217C00078000 C 02/17/17 78.0 5.20 6.80
PSX 170217C00078500 C 02/17/17 78.5 4.10 6.60
PSX 170217C00079000 C 02/17/17 79.0 3.90 6.10
PSX 170217C00079500 C 02/17/17 79.5 3.60 5.30
PSX 170217C00080000 C 02/17/17 80.0 4.40 4.80
PSX 170217C00080500 C 02/17/17 80.5 3.50 4.40
PSX 170217C00081000 C 02/17/17 81.0 3.50 4.00
PSX 170217C00081500 C 02/17/17 81.5 3.20 3.70
PSX 170217C00082000 C 02/17/17 82.0 2.80 3.20
PSX 170217C00082500 C 02/17/17 82.5 2.45 2.65
PSX 170217C00083000 C 02/17/17 83.0 2.05 2.45
PSX 170217C00083500 C 02/17/17 83.5 1.85 2.10
PSX 170217C00084000 C 02/17/17 84.0 1.55 1.80
PSX 170217C00084500 C 02/17/17 84.5 1.25 1.50
PSX 170217C00085000 C 02/17/17 85.0 1.15 1.25
PSX 170217C00085500 C 02/17/17 85.5 0.85 1.00
PSX 170217C00086000 C 02/17/17 86.0 0.70 0.90
PSX 170217C00086500 C 02/17/17 86.5 0.55 0.75
PSX 170217C00087000 C 02/17/17 87.0 0.40 0.55
PSX 170217C00087500 C 02/17/17 87.5 0.30 0.45
PSX 170217C00088000 C 02/17/17 88.0 0.20 0.40
PSX 170217C00088500 C 02/17/17 88.5 0.15 0.40
PSX 170217C00089000 C 02/17/17 89.0 0.10 0.25
PSX 170217C00089500 C 02/17/17 89.5 0.00 0.50
PSX 170217C00090000 C 02/17/17 90.0 0.05 0.30
PSX 170217C00090500 C 02/17/17 90.5 0.00 0.50
PSX 170217C00091000 C 02/17/17 91.0 0.00 0.50
PSX 170217C00091500 C 02/17/17 91.5 0.00 0.50
PSX 170217C00092000 C 02/17/17 92.0 0.00 0.50
PSX 170217C00092500 C 02/17/17 92.5 0.00 0.10
PSX 170217C00093000 C 02/17/17 93.0 0.00 0.50
PSX 170217C00093500 C 02/17/17 93.5 0.00 0.50
PSX 170217C00094000 C 02/17/17 94.0 0.00 0.50
PSX 170217C00094500 C 02/17/17 94.5 0.00 0.50
PSX 170217C00095000 C 02/17/17 95.0 0.00 0.05
PSX 170217C00096000 C 02/17/17 96.0 0.00 0.50
PSX 170217C00097000 C 02/17/17 97.0 0.00 0.50
PSX 170217C00097500 C 02/17/17 97.5 0.00 0.50
PSX 170217C00098000 C 02/17/17 98.0 0.00 0.50
PSX 170217C00099000 C 02/17/17 99.0 0.00 0.50
PSX 170217C00100000 C 02/17/17 100.0 0.00 0.50
PSX 170217C00101000 C 02/17/17 101.0 0.00 0.50
PSX 170217C00105000 C 02/17/17 105.0 0.00 0.50
PSX 170217C00110000 C 02/17/17 110.0 0.00 0.50
PSX 170217C00115000 C 02/17/17 115.0 0.00 0.50
PSX 170217P00040000 P 02/17/17 40.0 0.00 0.50
PSX 170217P00042500 P 02/17/17 42.5 0.00 0.50
PSX 170217P00045000 P 02/17/17 45.0 0.00 0.50
PSX 170217P00047500 P 02/17/17 47.5 0.00 0.50
PSX 170217P00050000 P 02/17/17 50.0 0.00 0.50
PSX 170217P00052500 P 02/17/17 52.5 0.00 0.50
PSX 170217P00055000 P 02/17/17 55.0 0.00 0.50
PSX 170217P00057500 P 02/17/17 57.5 0.00 0.50
PSX 170217P00060000 P 02/17/17 60.0 0.00 0.50
PSX 170217P00062500 P 02/17/17 62.5 0.00 0.50
PSX 170217P00065000 P 02/17/17 65.0 0.00 0.50
PSX 170217P00067000 P 02/17/17 67.0 0.00 0.50
PSX 170217P00067500 P 02/17/17 67.5 0.00 0.10
PSX 170217P00068000 P 02/17/17 68.0 0.00 0.50
PSX 170217P00069000 P 02/17/17 69.0 0.00 0.50
PSX 170217P00070000 P 02/17/17 70.0 0.05 0.20
PSX 170217P00071000 P 02/17/17 71.0 0.00 0.50
PSX 170217P00071500 P 02/17/17 71.5 0.00 0.50
PSX 170217P00072000 P 02/17/17 72.0 0.00 0.50
PSX 170217P00072500 P 02/17/17 72.5 0.05 0.50
PSX 170217P00073000 P 02/17/17 73.0 0.00 0.50
PSX 170217P00073500 P 02/17/17 73.5 0.00 0.50
PSX 170217P00074000 P 02/17/17 74.0 0.05 0.45
PSX 170217P00074500 P 02/17/17 74.5 0.10 0.50
PSX 170217P00075000 P 02/17/17 75.0 0.10 0.25
PSX 170217P00075500 P 02/17/17 75.5 0.15 0.50
PSX 170217P00076000 P 02/17/17 76.0 0.15 0.55
PSX 170217P00076500 P 02/17/17 76.5 0.20 0.60
PSX 170217P00077000 P 02/17/17 77.0 0.20 0.60
PSX 170217P00077500 P 02/17/17 77.5 0.25 0.55
PSX 170217P00078000 P 02/17/17 78.0 0.30 0.45
PSX 170217P00078500 P 02/17/17 78.5 0.30 0.45
PSX 170217P00079000 P 02/17/17 79.0 0.35 0.45
PSX 170217P00079500 P 02/17/17 79.5 0.45 0.55
PSX 170217P00080000 P 02/17/17 80.0 0.55 0.60
PSX 170217P00080500 P 02/17/17 80.5 0.65 0.70
PSX 170217P00081000 P 02/17/17 81.0 0.70 0.95
PSX 170217P00081500 P 02/17/17 81.5 0.85 0.95
PSX 170217P00082000 P 02/17/17 82.0 0.95 1.15
PSX 170217P00082500 P 02/17/17 82.5 1.15 1.30
PSX 170217P00083000 P 02/17/17 83.0 1.30 1.50
PSX 170217P00083500 P 02/17/17 83.5 1.55 1.80
PSX 170217P00084000 P 02/17/17 84.0 1.75 1.95
PSX 170217P00084500 P 02/17/17 84.5 1.95 2.80
PSX 170217P00085000 P 02/17/17 85.0 2.35 2.55
PSX 170217P00085500 P 02/17/17 85.5 2.60 3.40
PSX 170217P00086000 P 02/17/17 86.0 2.95 3.40
PSX 170217P00086500 P 02/17/17 86.5 2.60 4.80
PSX 170217P00087000 P 02/17/17 87.0 3.60 4.90
PSX 170217P00087500 P 02/17/17 87.5 3.90 4.90
PSX 170217P00088000 P 02/17/17 88.0 4.10 5.70
PSX 170217P00088500 P 02/17/17 88.5 4.70 6.20
PSX 170217P00089000 P 02/17/17 89.0 5.00 6.70
PSX 170217P00089500 P 02/17/17 89.5 5.70 7.10
PSX 170217P00090000 P 02/17/17 90.0 6.00 7.60
PSX 170217P00090500 P 02/17/17 90.5 6.20 8.20
PSX 170217P00091000 P 02/17/17 91.0 6.90 8.70
PSX 170217P00091500 P 02/17/17 91.5 7.40 9.30
PSX 170217P00092000 P 02/17/17 92.0 7.70 9.60
PSX 170217P00092500 P 02/17/17 92.5 8.50 10.30
PSX 170217P00093000 P 02/17/17 93.0 8.90 10.70
PSX 170217P00093500 P 02/17/17 93.5 9.40 12.00
PSX 170217P00094000 P 02/17/17 94.0 9.80 12.50
PSX 170217P00094500 P 02/17/17 94.5 10.20 13.00
PSX 170217P00095000 P 02/17/17 95.0 10.80 13.30
PSX 170217P00096000 P 02/17/17 96.0 11.80 14.20
PSX 170217P00097000 P 02/17/17 97.0 12.70 15.00
PSX 170217P00097500 P 02/17/17 97.5 12.80 15.20
PSX 170217P00098000 P 02/17/17 98.0 13.60 16.40
PSX 170217P00099000 P 02/17/17 99.0 14.70 17.00
PSX 170217P00100000 P 02/17/17 100.0 16.00 18.20
PSX 170217P00101000 P 02/17/17 101.0 16.80 18.50
PSX 170217P00105000 P 02/17/17 105.0 20.70 23.10
PSX 170217P00110000 P 02/17/17 110.0 26.00 28.20
PSX 170217P00115000 P 02/17/17 115.0 30.90 32.60
PSX 170224C00060000 C 02/24/17 60.0 22.10 25.50
PSX 170224C00065000 C 02/24/17 65.0 17.00 21.40
PSX 170224C00070000 C 02/24/17 70.0 12.00 16.00
PSX 170224C00075000 C 02/24/17 75.0 7.50 10.30
PSX 170224C00076500 C 02/24/17 76.5 5.50 8.80
PSX 170224C00077000 C 02/24/17 77.0 5.20 8.30
PSX 170224C00077500 C 02/24/17 77.5 4.50 7.70
PSX 170224C00078000 C 02/24/17 78.0 4.80 7.20
PSX 170224C00078500 C 02/24/17 78.5 4.50 6.60
PSX 170224C00079000 C 02/24/17 79.0 3.50 6.00
PSX 170224C00079500 C 02/24/17 79.5 3.60 5.80
PSX 170224C00080000 C 02/24/17 80.0 3.70 5.90
PSX 170224C00080500 C 02/24/17 80.5 3.50 4.50
PSX 170224C00081000 C 02/24/17 81.0 3.20 4.10
PSX 170224C00081500 C 02/24/17 81.5 3.30 3.80
PSX 170224C00082000 C 02/24/17 82.0 2.90 3.30
PSX 170224C00082500 C 02/24/17 82.5 2.55 3.10
PSX 170224C00083000 C 02/24/17 83.0 2.20 2.65
PSX 170224C00083500 C 02/24/17 83.5 1.90 2.35
PSX 170224C00084000 C 02/24/17 84.0 1.60 2.05
PSX 170224C00084500 C 02/24/17 84.5 1.40 1.65
PSX 170224C00085000 C 02/24/17 85.0 1.15 1.40
PSX 170224C00085500 C 02/24/17 85.5 0.95 1.35
PSX 170224C00086000 C 02/24/17 86.0 0.80 1.00
PSX 170224C00086500 C 02/24/17 86.5 0.65 1.00
PSX 170224C00087000 C 02/24/17 87.0 0.50 0.80
PSX 170224C00087500 C 02/24/17 87.5 0.40 0.55
PSX 170224C00088000 C 02/24/17 88.0 0.30 0.50
PSX 170224C00088500 C 02/24/17 88.5 0.05 0.45
PSX 170224C00089000 C 02/24/17 89.0 0.00 0.45
PSX 170224C00089500 C 02/24/17 89.5 0.00 0.50
PSX 170224C00090000 C 02/24/17 90.0 0.00 0.50
PSX 170224C00090500 C 02/24/17 90.5 0.00 0.50
PSX 170224C00091000 C 02/24/17 91.0 0.00 0.50
PSX 170224C00091500 C 02/24/17 91.5 0.00 0.50
PSX 170224C00092000 C 02/24/17 92.0 0.00 0.50
PSX 170224C00092500 C 02/24/17 92.5 0.00 0.50
PSX 170224C00093000 C 02/24/17 93.0 0.00 0.50
PSX 170224C00093500 C 02/24/17 93.5 0.00 0.50
PSX 170224C00094000 C 02/24/17 94.0 0.00 0.50
PSX 170224C00094500 C 02/24/17 94.5 0.00 0.50
PSX 170224C00095000 C 02/24/17 95.0 0.00 0.50
PSX 170224C00100000 C 02/24/17 100.0 0.00 0.50
PSX 170224P00060000 P 02/24/17 60.0 0.00 0.50
PSX 170224P00065000 P 02/24/17 65.0 0.00 0.50
PSX 170224P00070000 P 02/24/17 70.0 0.00 0.50
PSX 170224P00075000 P 02/24/17 75.0 0.10 0.30
PSX 170224P00076500 P 02/24/17 76.5 0.05 0.65
PSX 170224P00077000 P 02/24/17 77.0 0.15 0.70
PSX 170224P00077500 P 02/24/17 77.5 0.25 0.60
PSX 170224P00078000 P 02/24/17 78.0 0.35 0.60
PSX 170224P00078500 P 02/24/17 78.5 0.35 0.60
PSX 170224P00079000 P 02/24/17 79.0 0.40 0.70
PSX 170224P00079500 P 02/24/17 79.5 0.50 0.85
PSX 170224P00080000 P 02/24/17 80.0 0.60 0.90
PSX 170224P00080500 P 02/24/17 80.5 0.70 0.95
PSX 170224P00081000 P 02/24/17 81.0 0.80 1.25
PSX 170224P00081500 P 02/24/17 81.5 0.90 1.30
PSX 170224P00082000 P 02/24/17 82.0 1.05 1.40
PSX 170224P00082500 P 02/24/17 82.5 1.20 1.65
PSX 170224P00083000 P 02/24/17 83.0 1.45 1.75
PSX 170224P00083500 P 02/24/17 83.5 1.65 2.05
PSX 170224P00084000 P 02/24/17 84.0 1.85 2.20
PSX 170224P00084500 P 02/24/17 84.5 2.15 2.50
PSX 170224P00085000 P 02/24/17 85.0 2.45 2.75
PSX 170224P00085500 P 02/24/17 85.5 2.75 3.10
PSX 170224P00086000 P 02/24/17 86.0 3.10 3.50
PSX 170224P00086500 P 02/24/17 86.5 3.30 3.80
PSX 170224P00087000 P 02/24/17 87.0 3.40 4.30
PSX 170224P00087500 P 02/24/17 87.5 3.40 5.70
PSX 170224P00088000 P 02/24/17 88.0 4.00 6.20
PSX 170224P00088500 P 02/24/17 88.5 4.30 7.10
PSX 170224P00089000 P 02/24/17 89.0 5.00 7.50
PSX 170224P00089500 P 02/24/17 89.5 5.30 7.70
PSX 170224P00090000 P 02/24/17 90.0 5.10 8.40
PSX 170224P00090500 P 02/24/17 90.5 6.20 9.00
PSX 170224P00091000 P 02/24/17 91.0 6.60 9.40
PSX 170224P00091500 P 02/24/17 91.5 7.10 9.90
PSX 170224P00092000 P 02/24/17 92.0 7.40 10.10
PSX 170224P00092500 P 02/24/17 92.5 7.90 11.20
PSX 170224P00093000 P 02/24/17 93.0 8.20 11.70
PSX 170224P00093500 P 02/24/17 93.5 8.80 12.20
PSX 170224P00094000 P 02/24/17 94.0 9.40 12.60
PSX 170224P00094500 P 02/24/17 94.5 9.90 13.10
PSX 170224P00095000 P 02/24/17 95.0 9.50 13.60
PSX 170224P00100000 P 02/24/17 100.0 14.90 18.10
PSX 170303C00065000 C 03/03/17 65.0 17.20 20.30
PSX 170303C00070000 C 03/03/17 70.0 12.00 16.00
PSX 170303C00075000 C 03/03/17 75.0 7.50 10.50
PSX 170303C00076500 C 03/03/17 76.5 5.50 8.70
PSX 170303C00077000 C 03/03/17 77.0 5.20 8.40
PSX 170303C00077500 C 03/03/17 77.5 4.80 7.70
PSX 170303C00078000 C 03/03/17 78.0 4.50 7.40
PSX 170303C00078500 C 03/03/17 78.5 4.60 6.80
PSX 170303C00079000 C 03/03/17 79.0 3.40 6.40
PSX 170303C00079500 C 03/03/17 79.5 3.90 6.20
PSX 170303C00080000 C 03/03/17 80.0 3.90 5.20
PSX 170303C00080500 C 03/03/17 80.5 3.90 4.60
PSX 170303C00081000 C 03/03/17 81.0 3.70 4.30
PSX 170303C00081500 C 03/03/17 81.5 3.40 3.80
PSX 170303C00082000 C 03/03/17 82.0 3.00 3.50
PSX 170303C00082500 C 03/03/17 82.5 2.65 3.10
PSX 170303C00083000 C 03/03/17 83.0 2.30 2.80
PSX 170303C00083500 C 03/03/17 83.5 2.05 2.50
PSX 170303C00084000 C 03/03/17 84.0 1.75 2.25
PSX 170303C00084500 C 03/03/17 84.5 1.50 1.90
PSX 170303C00085000 C 03/03/17 85.0 1.30 1.55
PSX 170303C00085500 C 03/03/17 85.5 1.10 1.35
PSX 170303C00086000 C 03/03/17 86.0 0.90 1.15
PSX 170303C00086500 C 03/03/17 86.5 0.75 1.10
PSX 170303C00087000 C 03/03/17 87.0 0.60 1.00
PSX 170303C00087500 C 03/03/17 87.5 0.50 0.75
PSX 170303C00088000 C 03/03/17 88.0 0.40 0.55
PSX 170303C00088500 C 03/03/17 88.5 0.15 0.75
PSX 170303C00089000 C 03/03/17 89.0 0.10 0.40
PSX 170303C00089500 C 03/03/17 89.5 0.05 0.45
PSX 170303C00090000 C 03/03/17 90.0 0.00 0.50
PSX 170303C00090500 C 03/03/17 90.5 0.00 0.50
PSX 170303C00091000 C 03/03/17 91.0 0.00 0.50
PSX 170303C00091500 C 03/03/17 91.5 0.00 0.50
PSX 170303C00092000 C 03/03/17 92.0 0.00 0.50
PSX 170303C00092500 C 03/03/17 92.5 0.00 0.50
PSX 170303C00095000 C 03/03/17 95.0 0.00 0.50
PSX 170303P00065000 P 03/03/17 65.0 0.00 0.50
PSX 170303P00070000 P 03/03/17 70.0 0.00 0.50
PSX 170303P00075000 P 03/03/17 75.0 0.20 0.65
PSX 170303P00076500 P 03/03/17 76.5 0.15 0.70
PSX 170303P00077000 P 03/03/17 77.0 0.15 0.65
PSX 170303P00077500 P 03/03/17 77.5 0.30 0.75
PSX 170303P00078000 P 03/03/17 78.0 0.35 0.75
PSX 170303P00078500 P 03/03/17 78.5 0.50 0.80
PSX 170303P00079000 P 03/03/17 79.0 0.50 1.05
PSX 170303P00079500 P 03/03/17 79.5 0.60 1.05
PSX 170303P00080000 P 03/03/17 80.0 0.70 1.10
PSX 170303P00080500 P 03/03/17 80.5 0.80 1.20
PSX 170303P00081000 P 03/03/17 81.0 0.90 1.25
PSX 170303P00081500 P 03/03/17 81.5 1.10 1.40
PSX 170303P00082000 P 03/03/17 82.0 1.20 1.60
PSX 170303P00082500 P 03/03/17 82.5 1.40 1.85
PSX 170303P00083000 P 03/03/17 83.0 1.55 2.00
PSX 170303P00083500 P 03/03/17 83.5 1.80 2.25
PSX 170303P00084000 P 03/03/17 84.0 2.00 2.45
PSX 170303P00084500 P 03/03/17 84.5 2.30 2.75
PSX 170303P00085000 P 03/03/17 85.0 2.55 2.95
PSX 170303P00085500 P 03/03/17 85.5 2.90 3.40
PSX 170303P00086000 P 03/03/17 86.0 3.20 3.60
PSX 170303P00086500 P 03/03/17 86.5 3.50 4.00
PSX 170303P00087000 P 03/03/17 87.0 3.10 4.40
PSX 170303P00087500 P 03/03/17 87.5 3.90 5.70
PSX 170303P00088000 P 03/03/17 88.0 4.20 6.70
PSX 170303P00088500 P 03/03/17 88.5 4.80 6.80
PSX 170303P00089000 P 03/03/17 89.0 4.90 7.40
PSX 170303P00089500 P 03/03/17 89.5 5.60 8.00
PSX 170303P00090000 P 03/03/17 90.0 5.80 8.50
PSX 170303P00090500 P 03/03/17 90.5 6.20 9.00
PSX 170303P00091000 P 03/03/17 91.0 6.70 9.50
PSX 170303P00091500 P 03/03/17 91.5 7.20 9.60
PSX 170303P00092000 P 03/03/17 92.0 7.50 10.50
PSX 170303P00092500 P 03/03/17 92.5 7.80 11.20
PSX 170303P00095000 P 03/03/17 95.0 10.50 13.10
PSX 170317C00042500 C 03/17/17 42.5 39.60 42.40
PSX 170317C00045000 C 03/17/17 45.0 37.50 39.90
PSX 170317C00050000 C 03/17/17 50.0 32.50 34.80
PSX 170317C00055000 C 03/17/17 55.0 27.40 29.90
PSX 170317C00060000 C 03/17/17 60.0 22.50 24.90
PSX 170317C00065000 C 03/17/17 65.0 17.40 19.90
PSX 170317C00070000 C 03/17/17 70.0 12.30 14.70
PSX 170317C00075000 C 03/17/17 75.0 7.80 10.00
PSX 170317C00077500 C 03/17/17 77.5 6.70 7.30
PSX 170317C00080000 C 03/17/17 80.0 4.70 5.20
PSX 170317C00082500 C 03/17/17 82.5 3.00 3.40
PSX 170317C00085000 C 03/17/17 85.0 1.60 1.85
PSX 170317C00087500 C 03/17/17 87.5 0.70 0.95
PSX 170317C00090000 C 03/17/17 90.0 0.25 0.45
PSX 170317C00092500 C 03/17/17 92.5 0.00 0.30
PSX 170317C00095000 C 03/17/17 95.0 0.00 0.15
PSX 170317C00100000 C 03/17/17 100.0 0.00 0.10
PSX 170317C00105000 C 03/17/17 105.0 0.00 0.05
PSX 170317C00110000 C 03/17/17 110.0 0.00 0.05
PSX 170317C00115000 C 03/17/17 115.0 0.00 0.05
PSX 170317C00120000 C 03/17/17 120.0 0.00 0.05
PSX 170317C00125000 C 03/17/17 125.0 0.00 0.05
PSX 170317P00042500 P 03/17/17 42.5 0.00 0.10
PSX 170317P00045000 P 03/17/17 45.0 0.00 0.10
PSX 170317P00050000 P 03/17/17 50.0 0.00 0.20
PSX 170317P00055000 P 03/17/17 55.0 0.00 0.25
PSX 170317P00060000 P 03/17/17 60.0 0.00 0.30
PSX 170317P00065000 P 03/17/17 65.0 0.00 0.35
PSX 170317P00070000 P 03/17/17 70.0 0.10 0.40
PSX 170317P00075000 P 03/17/17 75.0 0.35 0.55
PSX 170317P00077500 P 03/17/17 77.5 0.60 0.80
PSX 170317P00080000 P 03/17/17 80.0 1.05 1.35
PSX 170317P00082500 P 03/17/17 82.5 1.75 2.15
PSX 170317P00085000 P 03/17/17 85.0 2.90 3.20
PSX 170317P00087500 P 03/17/17 87.5 4.30 5.00
PSX 170317P00090000 P 03/17/17 90.0 6.40 7.70
PSX 170317P00092500 P 03/17/17 92.5 8.50 10.10
PSX 170317P00095000 P 03/17/17 95.0 11.10 12.60
PSX 170317P00100000 P 03/17/17 100.0 15.70 18.10
PSX 170317P00105000 P 03/17/17 105.0 20.50 22.70
PSX 170317P00110000 P 03/17/17 110.0 25.70 27.80
PSX 170317P00115000 P 03/17/17 115.0 30.90 32.70
PSX 170317P00120000 P 03/17/17 120.0 35.50 38.10
PSX 170317P00125000 P 03/17/17 125.0 40.40 42.80
PSX 170519C00040000 C 05/19/17 40.0 42.40 44.90
PSX 170519C00042500 C 05/19/17 42.5 39.70 42.20
PSX 170519C00045000 C 05/19/17 45.0 37.20 39.80
PSX 170519C00047500 C 05/19/17 47.5 34.80 37.10
PSX 170519C00050000 C 05/19/17 50.0 32.30 34.60
PSX 170519C00055000 C 05/19/17 55.0 27.40 30.00
PSX 170519C00060000 C 05/19/17 60.0 22.10 24.80
PSX 170519C00065000 C 05/19/17 65.0 17.30 19.80
PSX 170519C00070000 C 05/19/17 70.0 12.40 15.30
PSX 170519C00072500 C 05/19/17 72.5 10.30 12.60
PSX 170519C00075000 C 05/19/17 75.0 8.50 10.10
PSX 170519C00077500 C 05/19/17 77.5 7.50 8.10
PSX 170519C00080000 C 05/19/17 80.0 5.70 6.20
PSX 170519C00082500 C 05/19/17 82.5 4.10 4.60
PSX 170519C00085000 C 05/19/17 85.0 2.85 3.20
PSX 170519C00087500 C 05/19/17 87.5 1.80 2.00
PSX 170519C00090000 C 05/19/17 90.0 1.05 1.25
PSX 170519C00092500 C 05/19/17 92.5 0.60 0.75
PSX 170519C00095000 C 05/19/17 95.0 0.25 0.45
PSX 170519C00097500 C 05/19/17 97.5 0.00 0.45
PSX 170519C00100000 C 05/19/17 100.0 0.00 0.30
PSX 170519C00105000 C 05/19/17 105.0 0.00 0.15
PSX 170519C00110000 C 05/19/17 110.0 0.00 0.10
PSX 170519C00115000 C 05/19/17 115.0 0.00 0.10
PSX 170519P00040000 P 05/19/17 40.0 0.00 0.25
PSX 170519P00042500 P 05/19/17 42.5 0.00 0.25
PSX 170519P00045000 P 05/19/17 45.0 0.00 0.25
PSX 170519P00047500 P 05/19/17 47.5 0.00 0.25
PSX 170519P00050000 P 05/19/17 50.0 0.00 0.20
PSX 170519P00055000 P 05/19/17 55.0 0.00 0.40
PSX 170519P00060000 P 05/19/17 60.0 0.05 0.35
PSX 170519P00065000 P 05/19/17 65.0 0.30 0.55
PSX 170519P00070000 P 05/19/17 70.0 0.55 0.90
PSX 170519P00072500 P 05/19/17 72.5 0.80 1.05
PSX 170519P00075000 P 05/19/17 75.0 1.15 1.40
PSX 170519P00077500 P 05/19/17 77.5 1.65 2.05
PSX 170519P00080000 P 05/19/17 80.0 2.35 2.80
PSX 170519P00082500 P 05/19/17 82.5 3.20 3.70
PSX 170519P00085000 P 05/19/17 85.0 4.40 4.80
PSX 170519P00087500 P 05/19/17 87.5 5.90 6.40
PSX 170519P00090000 P 05/19/17 90.0 7.20 8.30
PSX 170519P00092500 P 05/19/17 92.5 9.30 12.40
PSX 170519P00095000 P 05/19/17 95.0 11.40 14.40
PSX 170519P00097500 P 05/19/17 97.5 13.90 16.60
PSX 170519P00100000 P 05/19/17 100.0 16.30 18.70
PSX 170519P00105000 P 05/19/17 105.0 21.20 23.10
PSX 170519P00110000 P 05/19/17 110.0 26.10 28.40
PSX 170519P00115000 P 05/19/17 115.0 31.20 33.10
PSX 170616C00040000 C 06/16/17 40.0 42.40 44.60
PSX 170616C00042500 C 06/16/17 42.5 39.70 42.30
PSX 170616C00045000 C 06/16/17 45.0 37.40 39.70
PSX 170616C00047500 C 06/16/17 47.5 34.70 37.30
PSX 170616C00050000 C 06/16/17 50.0 32.30 34.70
PSX 170616C00055000 C 06/16/17 55.0 27.20 29.90
PSX 170616C00060000 C 06/16/17 60.0 22.10 24.80
PSX 170616C00065000 C 06/16/17 65.0 17.20 19.90
PSX 170616C00067500 C 06/16/17 67.5 15.20 17.30
PSX 170616C00070000 C 06/16/17 70.0 12.60 15.10
PSX 170616C00072500 C 06/16/17 72.5 10.50 12.80
PSX 170616C00075000 C 06/16/17 75.0 8.90 10.30
PSX 170616C00077500 C 06/16/17 77.5 7.80 8.40
PSX 170616C00080000 C 06/16/17 80.0 6.00 6.60
PSX 170616C00082500 C 06/16/17 82.5 4.50 4.80
PSX 170616C00085000 C 06/16/17 85.0 3.20 3.50
PSX 170616C00087500 C 06/16/17 87.5 2.20 2.40
PSX 170616C00090000 C 06/16/17 90.0 1.40 1.65
PSX 170616C00092500 C 06/16/17 92.5 0.85 1.05
PSX 170616C00095000 C 06/16/17 95.0 0.45 0.65
PSX 170616C00097500 C 06/16/17 97.5 0.15 0.40
PSX 170616C00100000 C 06/16/17 100.0 0.00 0.45
PSX 170616C00105000 C 06/16/17 105.0 0.00 0.20
PSX 170616C00110000 C 06/16/17 110.0 0.00 0.10
PSX 170616C00115000 C 06/16/17 115.0 0.00 0.10
PSX 170616P00040000 P 06/16/17 40.0 0.05 0.10
PSX 170616P00042500 P 06/16/17 42.5 0.00 0.25
PSX 170616P00045000 P 06/16/17 45.0 0.00 0.25
PSX 170616P00047500 P 06/16/17 47.5 0.00 0.35
PSX 170616P00050000 P 06/16/17 50.0 0.00 0.40
PSX 170616P00055000 P 06/16/17 55.0 0.10 0.50
PSX 170616P00060000 P 06/16/17 60.0 0.20 0.65
PSX 170616P00065000 P 06/16/17 65.0 0.40 0.90
PSX 170616P00067500 P 06/16/17 67.5 0.60 1.10
PSX 170616P00070000 P 06/16/17 70.0 0.90 1.15
PSX 170616P00072500 P 06/16/17 72.5 1.10 1.30
PSX 170616P00075000 P 06/16/17 75.0 1.45 1.80
PSX 170616P00077500 P 06/16/17 77.5 2.00 2.40
PSX 170616P00080000 P 06/16/17 80.0 2.75 2.95
PSX 170616P00082500 P 06/16/17 82.5 3.60 4.00
PSX 170616P00085000 P 06/16/17 85.0 4.90 5.20
PSX 170616P00087500 P 06/16/17 87.5 6.30 6.80
PSX 170616P00090000 P 06/16/17 90.0 7.80 8.50
PSX 170616P00092500 P 06/16/17 92.5 9.70 10.50
PSX 170616P00095000 P 06/16/17 95.0 11.70 13.60
PSX 170616P00097500 P 06/16/17 97.5 14.10 15.90
PSX 170616P00100000 P 06/16/17 100.0 16.40 18.70
PSX 170616P00105000 P 06/16/17 105.0 21.20 23.10
PSX 170616P00110000 P 06/16/17 110.0 25.90 28.50
PSX 170616P00115000 P 06/16/17 115.0 31.10 33.10
PSX 170818C00045000 C 08/18/17 45.0 37.30 40.10
PSX 170818C00047500 C 08/18/17 47.5 34.30 37.50
PSX 170818C00050000 C 08/18/17 50.0 31.70 34.90
PSX 170818C00055000 C 08/18/17 55.0 26.90 30.00
PSX 170818C00060000 C 08/18/17 60.0 22.10 25.00
PSX 170818C00065000 C 08/18/17 65.0 17.50 20.10
PSX 170818C00070000 C 08/18/17 70.0 13.10 15.50
PSX 170818C00075000 C 08/18/17 75.0 10.20 11.10
PSX 170818C00077500 C 08/18/17 77.5 8.40 9.30
PSX 170818C00080000 C 08/18/17 80.0 6.70 7.60
PSX 170818C00082500 C 08/18/17 82.5 5.10 6.20
PSX 170818C00085000 C 08/18/17 85.0 3.90 4.50
PSX 170818C00087500 C 08/18/17 87.5 2.90 3.50
PSX 170818C00090000 C 08/18/17 90.0 2.05 2.70
PSX 170818C00092500 C 08/18/17 92.5 1.55 1.70
PSX 170818C00095000 C 08/18/17 95.0 1.00 1.15
PSX 170818C00097500 C 08/18/17 97.5 0.50 0.85
PSX 170818C00100000 C 08/18/17 100.0 0.30 0.60
PSX 170818C00105000 C 08/18/17 105.0 0.00 0.50
PSX 170818C00110000 C 08/18/17 110.0 0.00 0.30
PSX 170818C00115000 C 08/18/17 115.0 0.00 0.15
PSX 170818C00120000 C 08/18/17 120.0 0.00 0.10
PSX 170818C00125000 C 08/18/17 125.0 0.00 0.10
PSX 170818C00130000 C 08/18/17 130.0 0.00 0.10
PSX 170818P00045000 P 08/18/17 45.0 0.00 0.50
PSX 170818P00047500 P 08/18/17 47.5 0.00 0.50
PSX 170818P00050000 P 08/18/17 50.0 0.15 0.50
PSX 170818P00055000 P 08/18/17 55.0 0.30 0.80
PSX 170818P00060000 P 08/18/17 60.0 0.55 0.80
PSX 170818P00065000 P 08/18/17 65.0 0.90 1.25
PSX 170818P00070000 P 08/18/17 70.0 1.40 1.95
PSX 170818P00075000 P 08/18/17 75.0 2.45 2.75
PSX 170818P00077500 P 08/18/17 77.5 3.10 3.60
PSX 170818P00080000 P 08/18/17 80.0 3.90 4.40
PSX 170818P00082500 P 08/18/17 82.5 4.90 5.50
PSX 170818P00085000 P 08/18/17 85.0 6.10 6.80
PSX 170818P00087500 P 08/18/17 87.5 7.40 8.30
PSX 170818P00090000 P 08/18/17 90.0 9.10 9.90
PSX 170818P00092500 P 08/18/17 92.5 10.70 13.00
PSX 170818P00095000 P 08/18/17 95.0 12.60 15.10
PSX 170818P00097500 P 08/18/17 97.5 14.70 17.60
PSX 170818P00100000 P 08/18/17 100.0 16.80 19.50
PSX 170818P00105000 P 08/18/17 105.0 21.50 24.40
PSX 170818P00110000 P 08/18/17 110.0 25.30 29.40
PSX 170818P00115000 P 08/18/17 115.0 30.40 34.30
PSX 170818P00120000 P 08/18/17 120.0 35.90 39.20
PSX 170818P00125000 P 08/18/17 125.0 40.60 44.30
PSX 170818P00130000 P 08/18/17 130.0 45.20 49.50
PSX 180119C00037500 C 01/19/18 37.5 44.30 47.50
PSX 180119C00040000 C 01/19/18 40.0 41.70 45.00
PSX 180119C00042500 C 01/19/18 42.5 39.30 42.50
PSX 180119C00045000 C 01/19/18 45.0 36.70 40.00
PSX 180119C00047500 C 01/19/18 47.5 34.30 37.50
PSX 180119C00050000 C 01/19/18 50.0 31.00 35.00
PSX 180119C00055000 C 01/19/18 55.0 26.50 30.20
PSX 180119C00060000 C 01/19/18 60.0 21.50 25.90
PSX 180119C00065000 C 01/19/18 65.0 17.60 20.80
PSX 180119C00067500 C 01/19/18 67.5 15.50 18.80
PSX 180119C00070000 C 01/19/18 70.0 14.50 17.40
PSX 180119C00072500 C 01/19/18 72.5 13.00 14.90
PSX 180119C00075000 C 01/19/18 75.0 11.50 12.70
PSX 180119C00077500 C 01/19/18 77.5 9.80 11.10
PSX 180119C00080000 C 01/19/18 80.0 8.30 9.60
PSX 180119C00082500 C 01/19/18 82.5 6.90 8.00
PSX 180119C00085000 C 01/19/18 85.0 6.40 6.70
PSX 180119C00087500 C 01/19/18 87.5 5.30 5.50
PSX 180119C00090000 C 01/19/18 90.0 3.60 4.50
PSX 180119C00092500 C 01/19/18 92.5 2.75 3.70
PSX 180119C00095000 C 01/19/18 95.0 2.50 3.00
PSX 180119C00097500 C 01/19/18 97.5 1.55 2.45
PSX 180119C00100000 C 01/19/18 100.0 1.40 1.80
PSX 180119C00105000 C 01/19/18 105.0 0.55 1.35
PSX 180119C00110000 C 01/19/18 110.0 0.15 0.90
PSX 180119C00115000 C 01/19/18 115.0 0.00 0.65
PSX 180119C00120000 C 01/19/18 120.0 0.00 0.40
PSX 180119C00125000 C 01/19/18 125.0 0.00 0.25
PSX 180119C00130000 C 01/19/18 130.0 0.00 0.15
PSX 180119C00135000 C 01/19/18 135.0 0.00 0.15
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.10
PSX 180119P00037500 P 01/19/18 37.5 0.05 0.40
PSX 180119P00040000 P 01/19/18 40.0 0.25 0.65
PSX 180119P00042500 P 01/19/18 42.5 0.20 0.80
PSX 180119P00045000 P 01/19/18 45.0 0.50 0.70
PSX 180119P00047500 P 01/19/18 47.5 0.35 1.05
PSX 180119P00050000 P 01/19/18 50.0 0.40 1.25
PSX 180119P00055000 P 01/19/18 55.0 0.90 1.45
PSX 180119P00060000 P 01/19/18 60.0 1.60 1.65
PSX 180119P00065000 P 01/19/18 65.0 2.30 3.00
PSX 180119P00067500 P 01/19/18 67.5 2.80 3.00
PSX 180119P00070000 P 01/19/18 70.0 3.10 3.60
PSX 180119P00072500 P 01/19/18 72.5 3.70 4.20
PSX 180119P00075000 P 01/19/18 75.0 4.40 5.00
PSX 180119P00077500 P 01/19/18 77.5 4.90 6.40
PSX 180119P00080000 P 01/19/18 80.0 6.00 6.90
PSX 180119P00082500 P 01/19/18 82.5 7.30 8.50
PSX 180119P00085000 P 01/19/18 85.0 8.40 9.80
PSX 180119P00087500 P 01/19/18 87.5 9.60 11.10
PSX 180119P00090000 P 01/19/18 90.0 10.90 12.30
PSX 180119P00092500 P 01/19/18 92.5 12.90 13.80
PSX 180119P00095000 P 01/19/18 95.0 14.40 16.30
PSX 180119P00097500 P 01/19/18 97.5 16.20 19.80
PSX 180119P00100000 P 01/19/18 100.0 18.50 21.80
PSX 180119P00105000 P 01/19/18 105.0 22.50 26.10
PSX 180119P00110000 P 01/19/18 110.0 26.70 30.50
PSX 180119P00115000 P 01/19/18 115.0 31.50 35.40
PSX 180119P00120000 P 01/19/18 120.0 36.10 39.80
PSX 180119P00125000 P 01/19/18 125.0 41.00 44.60
PSX 180119P00130000 P 01/19/18 130.0 45.50 49.60
PSX 180119P00135000 P 01/19/18 135.0 51.00 54.60
PSX 180119P00140000 P 01/19/18 140.0 56.00 59.40
PSX 190118C00040000 C 01/18/19 40.0 41.00 45.00
PSX 190118C00042500 C 01/18/19 42.5 39.00 43.50
PSX 190118C00045000 C 01/18/19 45.0 36.50 40.30
PSX 190118C00047500 C 01/18/19 47.5 34.00 37.90
PSX 190118C00050000 C 01/18/19 50.0 31.50 35.30
PSX 190118C00055000 C 01/18/19 55.0 26.50 30.50
PSX 190118C00060000 C 01/18/19 60.0 22.50 27.30
PSX 190118C00065000 C 01/18/19 65.0 18.90 23.00
PSX 190118C00070000 C 01/18/19 70.0 16.50 19.40
PSX 190118C00072500 C 01/18/19 72.5 15.20 16.60
PSX 190118C00075000 C 01/18/19 75.0 13.60 15.20
PSX 190118C00077500 C 01/18/19 77.5 12.10 13.50
PSX 190118C00080000 C 01/18/19 80.0 10.80 13.10
PSX 190118C00082500 C 01/18/19 82.5 9.50 10.80
PSX 190118C00085000 C 01/18/19 85.0 8.30 9.70
PSX 190118C00087500 C 01/18/19 87.5 7.20 8.60
PSX 190118C00090000 C 01/18/19 90.0 6.40 7.60
PSX 190118C00092500 C 01/18/19 92.5 5.30 7.20
PSX 190118C00095000 C 01/18/19 95.0 4.40 5.90
PSX 190118C00097500 C 01/18/19 97.5 3.70 5.20
PSX 190118C00100000 C 01/18/19 100.0 3.10 4.50
PSX 190118C00105000 C 01/18/19 105.0 2.10 3.70
PSX 190118C00110000 C 01/18/19 110.0 1.55 2.75
PSX 190118C00115000 C 01/18/19 115.0 0.95 1.80
PSX 190118C00120000 C 01/18/19 120.0 0.60 1.40
PSX 190118C00125000 C 01/18/19 125.0 0.20 1.15
PSX 190118C00130000 C 01/18/19 130.0 0.15 0.90
PSX 190118P00040000 P 01/18/19 40.0 0.75 1.40
PSX 190118P00042500 P 01/18/19 42.5 1.00 1.95
PSX 190118P00045000 P 01/18/19 45.0 1.10 2.25
PSX 190118P00047500 P 01/18/19 47.5 1.60 2.60
PSX 190118P00050000 P 01/18/19 50.0 1.85 2.85
PSX 190118P00055000 P 01/18/19 55.0 2.50 3.70
PSX 190118P00060000 P 01/18/19 60.0 3.40 4.70
PSX 190118P00065000 P 01/18/19 65.0 4.40 5.40
PSX 190118P00070000 P 01/18/19 70.0 5.90 6.90
PSX 190118P00072500 P 01/18/19 72.5 6.90 8.30
PSX 190118P00075000 P 01/18/19 75.0 7.50 8.70
PSX 190118P00077500 P 01/18/19 77.5 8.60 10.30
PSX 190118P00080000 P 01/18/19 80.0 9.50 11.40
PSX 190118P00082500 P 01/18/19 82.5 10.70 12.50
PSX 190118P00085000 P 01/18/19 85.0 11.90 14.00
PSX 190118P00087500 P 01/18/19 87.5 13.20 15.40
PSX 190118P00090000 P 01/18/19 90.0 14.60 16.90
PSX 190118P00092500 P 01/18/19 92.5 16.10 18.50
PSX 190118P00095000 P 01/18/19 95.0 18.10 20.20
PSX 190118P00097500 P 01/18/19 97.5 19.90 21.90
PSX 190118P00100000 P 01/18/19 100.0 21.10 23.70
PSX 190118P00105000 P 01/18/19 105.0 25.00 29.00
PSX 190118P00110000 P 01/18/19 110.0 29.00 33.00
PSX 190118P00115000 P 01/18/19 115.0 32.50 37.00
PSX 190118P00120000 P 01/18/19 120.0 37.10 41.50
PSX 190118P00125000 P 01/18/19 125.0 41.50 46.00
PSX 190118P00130000 P 01/18/19 130.0 46.20 51.00

OPRA data is delayed 15 minutes.