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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 170224C00060000 C 02/24/17 60.0 17.20 19.50
PSX 170224C00065000 C 02/24/17 65.0 11.50 15.60
PSX 170224C00067500 C 02/24/17 67.5 9.00 13.50
PSX 170224C00068000 C 02/24/17 68.0 9.10 12.40
PSX 170224C00069000 C 02/24/17 69.0 8.20 11.50
PSX 170224C00070000 C 02/24/17 70.0 6.50 10.90
PSX 170224C00070500 C 02/24/17 70.5 6.70 9.50
PSX 170224C00071000 C 02/24/17 71.0 6.40 9.10
PSX 170224C00071500 C 02/24/17 71.5 5.30 8.90
PSX 170224C00072000 C 02/24/17 72.0 4.60 8.40
PSX 170224C00072500 C 02/24/17 72.5 5.70 7.70
PSX 170224C00073000 C 02/24/17 73.0 4.90 6.20
PSX 170224C00073500 C 02/24/17 73.5 4.40 5.70
PSX 170224C00074000 C 02/24/17 74.0 4.00 5.60
PSX 170224C00074500 C 02/24/17 74.5 2.95 4.70
PSX 170224C00075000 C 02/24/17 75.0 3.40 4.20
PSX 170224C00075500 C 02/24/17 75.5 2.75 3.70
PSX 170224C00076000 C 02/24/17 76.0 2.40 3.40
PSX 170224C00076500 C 02/24/17 76.5 1.70 4.30
PSX 170224C00077000 C 02/24/17 77.0 1.55 2.55
PSX 170224C00077500 C 02/24/17 77.5 1.20 1.55
PSX 170224C00078000 C 02/24/17 78.0 0.90 1.10
PSX 170224C00078500 C 02/24/17 78.5 0.60 0.80
PSX 170224C00079000 C 02/24/17 79.0 0.35 0.45
PSX 170224C00079500 C 02/24/17 79.5 0.20 0.30
PSX 170224C00080000 C 02/24/17 80.0 0.05 0.20
PSX 170224C00080500 C 02/24/17 80.5 0.00 0.15
PSX 170224C00081000 C 02/24/17 81.0 0.00 0.10
PSX 170224C00081500 C 02/24/17 81.5 0.00 0.15
PSX 170224C00082000 C 02/24/17 82.0 0.00 0.15
PSX 170224C00082500 C 02/24/17 82.5 0.00 0.15
PSX 170224C00083000 C 02/24/17 83.0 0.00 0.05
PSX 170224C00083500 C 02/24/17 83.5 0.00 0.15
PSX 170224C00084000 C 02/24/17 84.0 0.00 0.10
PSX 170224C00084500 C 02/24/17 84.5 0.00 0.15
PSX 170224C00085000 C 02/24/17 85.0 0.00 0.15
PSX 170224C00085500 C 02/24/17 85.5 0.00 0.15
PSX 170224C00086000 C 02/24/17 86.0 0.00 0.10
PSX 170224C00086500 C 02/24/17 86.5 0.00 0.15
PSX 170224C00087000 C 02/24/17 87.0 0.00 0.15
PSX 170224C00087500 C 02/24/17 87.5 0.00 0.15
PSX 170224C00088000 C 02/24/17 88.0 0.00 0.15
PSX 170224C00088500 C 02/24/17 88.5 0.00 0.15
PSX 170224C00089000 C 02/24/17 89.0 0.00 0.15
PSX 170224C00089500 C 02/24/17 89.5 0.00 0.15
PSX 170224C00090000 C 02/24/17 90.0 0.00 0.15
PSX 170224C00090500 C 02/24/17 90.5 0.00 0.15
PSX 170224C00091000 C 02/24/17 91.0 0.00 0.15
PSX 170224C00091500 C 02/24/17 91.5 0.00 0.15
PSX 170224C00092000 C 02/24/17 92.0 0.00 0.15
PSX 170224C00092500 C 02/24/17 92.5 0.00 0.15
PSX 170224C00093000 C 02/24/17 93.0 0.00 0.15
PSX 170224C00093500 C 02/24/17 93.5 0.00 0.15
PSX 170224C00094000 C 02/24/17 94.0 0.00 0.15
PSX 170224C00094500 C 02/24/17 94.5 0.00 0.15
PSX 170224C00095000 C 02/24/17 95.0 0.00 0.15
PSX 170224C00100000 C 02/24/17 100.0 0.00 0.15
PSX 170224P00060000 P 02/24/17 60.0 0.00 0.15
PSX 170224P00065000 P 02/24/17 65.0 0.00 0.15
PSX 170224P00067500 P 02/24/17 67.5 0.00 0.15
PSX 170224P00068000 P 02/24/17 68.0 0.00 0.15
PSX 170224P00069000 P 02/24/17 69.0 0.00 0.15
PSX 170224P00070000 P 02/24/17 70.0 0.00 0.15
PSX 170224P00070500 P 02/24/17 70.5 0.00 0.15
PSX 170224P00071000 P 02/24/17 71.0 0.00 0.15
PSX 170224P00071500 P 02/24/17 71.5 0.00 0.15
PSX 170224P00072000 P 02/24/17 72.0 0.00 0.15
PSX 170224P00072500 P 02/24/17 72.5 0.00 0.15
PSX 170224P00073000 P 02/24/17 73.0 0.00 0.15
PSX 170224P00073500 P 02/24/17 73.5 0.00 0.15
PSX 170224P00074000 P 02/24/17 74.0 0.00 0.05
PSX 170224P00074500 P 02/24/17 74.5 0.00 0.15
PSX 170224P00075000 P 02/24/17 75.0 0.00 0.15
PSX 170224P00075500 P 02/24/17 75.5 0.00 0.20
PSX 170224P00076000 P 02/24/17 76.0 0.00 0.15
PSX 170224P00076500 P 02/24/17 76.5 0.05 0.15
PSX 170224P00077000 P 02/24/17 77.0 0.05 0.20
PSX 170224P00077500 P 02/24/17 77.5 0.15 0.30
PSX 170224P00078000 P 02/24/17 78.0 0.30 0.40
PSX 170224P00078500 P 02/24/17 78.5 0.45 0.60
PSX 170224P00079000 P 02/24/17 79.0 0.65 0.85
PSX 170224P00079500 P 02/24/17 79.5 1.00 1.25
PSX 170224P00080000 P 02/24/17 80.0 1.35 1.65
PSX 170224P00080500 P 02/24/17 80.5 1.50 2.20
PSX 170224P00081000 P 02/24/17 81.0 2.10 2.65
PSX 170224P00081500 P 02/24/17 81.5 0.95 3.20
PSX 170224P00082000 P 02/24/17 82.0 3.10 3.60
PSX 170224P00082500 P 02/24/17 82.5 3.40 4.10
PSX 170224P00083000 P 02/24/17 83.0 3.70 5.10
PSX 170224P00083500 P 02/24/17 83.5 4.20 5.70
PSX 170224P00084000 P 02/24/17 84.0 4.30 5.70
PSX 170224P00084500 P 02/24/17 84.5 3.90 6.30
PSX 170224P00085000 P 02/24/17 85.0 5.00 7.00
PSX 170224P00085500 P 02/24/17 85.5 5.20 7.50
PSX 170224P00086000 P 02/24/17 86.0 5.50 8.20
PSX 170224P00086500 P 02/24/17 86.5 5.50 9.30
PSX 170224P00087000 P 02/24/17 87.0 6.50 10.30
PSX 170224P00087500 P 02/24/17 87.5 7.00 10.90
PSX 170224P00088000 P 02/24/17 88.0 7.50 11.40
PSX 170224P00088500 P 02/24/17 88.5 7.90 11.90
PSX 170224P00089000 P 02/24/17 89.0 8.60 12.30
PSX 170224P00089500 P 02/24/17 89.5 9.20 12.00
PSX 170224P00090000 P 02/24/17 90.0 9.40 13.20
PSX 170224P00090500 P 02/24/17 90.5 10.20 13.00
PSX 170224P00091000 P 02/24/17 91.0 10.50 13.60
PSX 170224P00091500 P 02/24/17 91.5 11.20 14.70
PSX 170224P00092000 P 02/24/17 92.0 11.70 15.20
PSX 170224P00092500 P 02/24/17 92.5 12.10 15.10
PSX 170224P00093000 P 02/24/17 93.0 12.40 15.80
PSX 170224P00093500 P 02/24/17 93.5 13.10 16.70
PSX 170224P00094000 P 02/24/17 94.0 13.60 17.20
PSX 170224P00094500 P 02/24/17 94.5 14.10 17.10
PSX 170224P00095000 P 02/24/17 95.0 14.40 17.80
PSX 170224P00100000 P 02/24/17 100.0 20.10 21.80
PSX 170303C00065000 C 03/03/17 65.0 13.00 14.50
PSX 170303C00070000 C 03/03/17 70.0 7.00 10.90
PSX 170303C00072000 C 03/03/17 72.0 6.00 8.20
PSX 170303C00072500 C 03/03/17 72.5 5.50 7.80
PSX 170303C00073000 C 03/03/17 73.0 5.00 6.90
PSX 170303C00073500 C 03/03/17 73.5 4.40 6.10
PSX 170303C00074000 C 03/03/17 74.0 3.90 5.80
PSX 170303C00074500 C 03/03/17 74.5 3.40 5.70
PSX 170303C00075000 C 03/03/17 75.0 3.50 4.40
PSX 170303C00075500 C 03/03/17 75.5 3.10 5.00
PSX 170303C00076000 C 03/03/17 76.0 2.60 3.60
PSX 170303C00076500 C 03/03/17 76.5 2.15 4.60
PSX 170303C00077000 C 03/03/17 77.0 1.95 2.20
PSX 170303C00077500 C 03/03/17 77.5 1.60 1.85
PSX 170303C00078000 C 03/03/17 78.0 1.30 1.50
PSX 170303C00078500 C 03/03/17 78.5 1.00 1.20
PSX 170303C00079000 C 03/03/17 79.0 0.75 0.90
PSX 170303C00079500 C 03/03/17 79.5 0.55 0.65
PSX 170303C00080000 C 03/03/17 80.0 0.35 0.50
PSX 170303C00080500 C 03/03/17 80.5 0.25 0.40
PSX 170303C00081000 C 03/03/17 81.0 0.15 0.30
PSX 170303C00081500 C 03/03/17 81.5 0.05 0.20
PSX 170303C00082000 C 03/03/17 82.0 0.05 0.20
PSX 170303C00082500 C 03/03/17 82.5 0.00 0.20
PSX 170303C00083000 C 03/03/17 83.0 0.00 0.20
PSX 170303C00083500 C 03/03/17 83.5 0.00 0.15
PSX 170303C00084000 C 03/03/17 84.0 0.00 0.15
PSX 170303C00084500 C 03/03/17 84.5 0.00 0.15
PSX 170303C00085000 C 03/03/17 85.0 0.00 0.15
PSX 170303C00085500 C 03/03/17 85.5 0.00 0.15
PSX 170303C00086000 C 03/03/17 86.0 0.00 0.15
PSX 170303C00086500 C 03/03/17 86.5 0.00 0.15
PSX 170303C00087000 C 03/03/17 87.0 0.00 0.15
PSX 170303C00087500 C 03/03/17 87.5 0.00 0.15
PSX 170303C00088000 C 03/03/17 88.0 0.00 0.15
PSX 170303C00088500 C 03/03/17 88.5 0.00 0.15
PSX 170303C00089000 C 03/03/17 89.0 0.00 0.15
PSX 170303C00089500 C 03/03/17 89.5 0.00 0.15
PSX 170303C00090000 C 03/03/17 90.0 0.00 0.15
PSX 170303C00090500 C 03/03/17 90.5 0.00 0.15
PSX 170303C00091000 C 03/03/17 91.0 0.00 0.15
PSX 170303C00091500 C 03/03/17 91.5 0.00 0.15
PSX 170303C00092000 C 03/03/17 92.0 0.00 0.15
PSX 170303C00092500 C 03/03/17 92.5 0.00 0.15
PSX 170303C00095000 C 03/03/17 95.0 0.00 0.15
PSX 170303P00065000 P 03/03/17 65.0 0.00 0.05
PSX 170303P00070000 P 03/03/17 70.0 0.00 0.15
PSX 170303P00072000 P 03/03/17 72.0 0.00 0.20
PSX 170303P00072500 P 03/03/17 72.5 0.00 0.20
PSX 170303P00073000 P 03/03/17 73.0 0.00 0.20
PSX 170303P00073500 P 03/03/17 73.5 0.00 0.20
PSX 170303P00074000 P 03/03/17 74.0 0.00 0.25
PSX 170303P00074500 P 03/03/17 74.5 0.05 0.25
PSX 170303P00075000 P 03/03/17 75.0 0.00 0.20
PSX 170303P00075500 P 03/03/17 75.5 0.10 0.20
PSX 170303P00076000 P 03/03/17 76.0 0.15 0.30
PSX 170303P00076500 P 03/03/17 76.5 0.25 0.35
PSX 170303P00077000 P 03/03/17 77.0 0.35 0.45
PSX 170303P00077500 P 03/03/17 77.5 0.50 0.60
PSX 170303P00078000 P 03/03/17 78.0 0.65 0.80
PSX 170303P00078500 P 03/03/17 78.5 0.85 1.00
PSX 170303P00079000 P 03/03/17 79.0 1.10 1.25
PSX 170303P00079500 P 03/03/17 79.5 1.40 1.55
PSX 170303P00080000 P 03/03/17 80.0 1.70 1.90
PSX 170303P00080500 P 03/03/17 80.5 1.90 2.30
PSX 170303P00081000 P 03/03/17 81.0 2.05 2.85
PSX 170303P00081500 P 03/03/17 81.5 2.75 3.40
PSX 170303P00082000 P 03/03/17 82.0 2.75 3.80
PSX 170303P00082500 P 03/03/17 82.5 2.95 4.40
PSX 170303P00083000 P 03/03/17 83.0 3.60 4.90
PSX 170303P00083500 P 03/03/17 83.5 4.60 5.40
PSX 170303P00084000 P 03/03/17 84.0 4.30 6.90
PSX 170303P00084500 P 03/03/17 84.5 4.50 6.60
PSX 170303P00085000 P 03/03/17 85.0 5.70 7.80
PSX 170303P00085500 P 03/03/17 85.5 5.70 8.60
PSX 170303P00086000 P 03/03/17 86.0 6.00 9.40
PSX 170303P00086500 P 03/03/17 86.5 6.10 10.20
PSX 170303P00087000 P 03/03/17 87.0 6.40 10.60
PSX 170303P00087500 P 03/03/17 87.5 6.90 11.10
PSX 170303P00088000 P 03/03/17 88.0 7.40 11.60
PSX 170303P00088500 P 03/03/17 88.5 8.10 12.30
PSX 170303P00089000 P 03/03/17 89.0 8.40 12.60
PSX 170303P00089500 P 03/03/17 89.5 9.20 13.30
PSX 170303P00090000 P 03/03/17 90.0 9.90 13.80
PSX 170303P00090500 P 03/03/17 90.5 10.10 14.20
PSX 170303P00091000 P 03/03/17 91.0 10.70 14.80
PSX 170303P00091500 P 03/03/17 91.5 11.30 15.20
PSX 170303P00092000 P 03/03/17 92.0 11.80 15.80
PSX 170303P00092500 P 03/03/17 92.5 12.30 16.30
PSX 170303P00095000 P 03/03/17 95.0 15.70 17.00
PSX 170310C00070000 C 03/10/17 70.0 8.20 9.40
PSX 170310C00072000 C 03/10/17 72.0 6.10 8.50
PSX 170310C00072500 C 03/10/17 72.5 5.30 7.80
PSX 170310C00073000 C 03/10/17 73.0 5.10 7.20
PSX 170310C00073500 C 03/10/17 73.5 4.80 6.00
PSX 170310C00074000 C 03/10/17 74.0 4.40 5.70
PSX 170310C00074500 C 03/10/17 74.5 4.00 5.70
PSX 170310C00075000 C 03/10/17 75.0 3.60 4.70
PSX 170310C00075500 C 03/10/17 75.5 3.20 4.10
PSX 170310C00076000 C 03/10/17 76.0 2.70 3.20
PSX 170310C00076500 C 03/10/17 76.5 2.50 2.85
PSX 170310C00077000 C 03/10/17 77.0 2.15 2.45
PSX 170310C00077500 C 03/10/17 77.5 1.85 2.10
PSX 170310C00078000 C 03/10/17 78.0 1.50 1.80
PSX 170310C00078500 C 03/10/17 78.5 1.25 1.50
PSX 170310C00079000 C 03/10/17 79.0 1.00 1.20
PSX 170310C00079500 C 03/10/17 79.5 0.75 1.00
PSX 170310C00080000 C 03/10/17 80.0 0.60 0.80
PSX 170310C00080500 C 03/10/17 80.5 0.45 0.60
PSX 170310C00081000 C 03/10/17 81.0 0.30 0.45
PSX 170310C00081500 C 03/10/17 81.5 0.20 0.35
PSX 170310C00082000 C 03/10/17 82.0 0.15 0.30
PSX 170310C00082500 C 03/10/17 82.5 0.05 0.25
PSX 170310C00083000 C 03/10/17 83.0 0.00 0.25
PSX 170310C00083500 C 03/10/17 83.5 0.00 0.20
PSX 170310C00084000 C 03/10/17 84.0 0.00 0.20
PSX 170310C00084500 C 03/10/17 84.5 0.00 0.20
PSX 170310C00085000 C 03/10/17 85.0 0.00 0.15
PSX 170310C00085500 C 03/10/17 85.5 0.00 0.15
PSX 170310C00086000 C 03/10/17 86.0 0.00 0.15
PSX 170310C00086500 C 03/10/17 86.5 0.00 0.15
PSX 170310C00087000 C 03/10/17 87.0 0.00 0.15
PSX 170310C00087500 C 03/10/17 87.5 0.00 0.15
PSX 170310C00088000 C 03/10/17 88.0 0.00 0.15
PSX 170310C00088500 C 03/10/17 88.5 0.00 0.15
PSX 170310C00089000 C 03/10/17 89.0 0.00 0.15
PSX 170310C00089500 C 03/10/17 89.5 0.00 0.15
PSX 170310C00090000 C 03/10/17 90.0 0.00 0.15
PSX 170310C00090500 C 03/10/17 90.5 0.00 0.15
PSX 170310C00091000 C 03/10/17 91.0 0.00 0.15
PSX 170310C00091500 C 03/10/17 91.5 0.00 0.15
PSX 170310C00092000 C 03/10/17 92.0 0.00 0.15
PSX 170310P00070000 P 03/10/17 70.0 0.00 0.20
PSX 170310P00072000 P 03/10/17 72.0 0.00 0.25
PSX 170310P00072500 P 03/10/17 72.5 0.00 0.25
PSX 170310P00073000 P 03/10/17 73.0 0.05 0.25
PSX 170310P00073500 P 03/10/17 73.5 0.05 0.30
PSX 170310P00074000 P 03/10/17 74.0 0.10 0.25
PSX 170310P00074500 P 03/10/17 74.5 0.15 0.25
PSX 170310P00075000 P 03/10/17 75.0 0.20 0.30
PSX 170310P00075500 P 03/10/17 75.5 0.25 0.35
PSX 170310P00076000 P 03/10/17 76.0 0.35 0.45
PSX 170310P00076500 P 03/10/17 76.5 0.40 0.55
PSX 170310P00077000 P 03/10/17 77.0 0.55 0.70
PSX 170310P00077500 P 03/10/17 77.5 0.70 0.90
PSX 170310P00078000 P 03/10/17 78.0 0.85 1.05
PSX 170310P00078500 P 03/10/17 78.5 1.10 1.25
PSX 170310P00079000 P 03/10/17 79.0 1.30 1.50
PSX 170310P00079500 P 03/10/17 79.5 1.60 1.80
PSX 170310P00080000 P 03/10/17 80.0 1.90 2.20
PSX 170310P00080500 P 03/10/17 80.5 2.20 2.55
PSX 170310P00081000 P 03/10/17 81.0 2.35 2.90
PSX 170310P00081500 P 03/10/17 81.5 2.65 3.80
PSX 170310P00082000 P 03/10/17 82.0 3.00 3.90
PSX 170310P00082500 P 03/10/17 82.5 3.30 4.30
PSX 170310P00083000 P 03/10/17 83.0 3.90 5.00
PSX 170310P00083500 P 03/10/17 83.5 3.30 5.40
PSX 170310P00084000 P 03/10/17 84.0 4.70 5.80
PSX 170310P00084500 P 03/10/17 84.5 3.90 6.30
PSX 170310P00085000 P 03/10/17 85.0 4.40 6.70
PSX 170310P00085500 P 03/10/17 85.5 6.10 7.30
PSX 170310P00086000 P 03/10/17 86.0 5.50 9.10
PSX 170310P00086500 P 03/10/17 86.5 6.10 9.70
PSX 170310P00087000 P 03/10/17 87.0 6.90 10.60
PSX 170310P00087500 P 03/10/17 87.5 7.00 11.30
PSX 170310P00088000 P 03/10/17 88.0 7.30 11.70
PSX 170310P00088500 P 03/10/17 88.5 7.80 12.10
PSX 170310P00089000 P 03/10/17 89.0 8.40 12.50
PSX 170310P00089500 P 03/10/17 89.5 9.00 13.20
PSX 170310P00090000 P 03/10/17 90.0 9.20 13.50
PSX 170310P00090500 P 03/10/17 90.5 9.90 14.20
PSX 170310P00091000 P 03/10/17 91.0 10.50 14.70
PSX 170310P00091500 P 03/10/17 91.5 10.80 15.00
PSX 170310P00092000 P 03/10/17 92.0 12.40 13.90
PSX 170317C00042500 C 03/17/17 42.5 35.50 36.60
PSX 170317C00045000 C 03/17/17 45.0 33.10 34.00
PSX 170317C00050000 C 03/17/17 50.0 28.10 29.00
PSX 170317C00055000 C 03/17/17 55.0 23.10 24.00
PSX 170317C00060000 C 03/17/17 60.0 18.00 19.10
PSX 170317C00065000 C 03/17/17 65.0 13.00 14.10
PSX 170317C00070000 C 03/17/17 70.0 8.50 9.00
PSX 170317C00072500 C 03/17/17 72.5 6.00 6.80
PSX 170317C00075000 C 03/17/17 75.0 3.70 4.30
PSX 170317C00077500 C 03/17/17 77.5 2.05 2.25
PSX 170317C00080000 C 03/17/17 80.0 0.75 0.90
PSX 170317C00082500 C 03/17/17 82.5 0.20 0.25
PSX 170317C00085000 C 03/17/17 85.0 0.00 0.20
PSX 170317C00087500 C 03/17/17 87.5 0.00 0.15
PSX 170317C00090000 C 03/17/17 90.0 0.00 0.15
PSX 170317C00092500 C 03/17/17 92.5 0.00 0.15
PSX 170317C00095000 C 03/17/17 95.0 0.00 0.15
PSX 170317C00100000 C 03/17/17 100.0 0.00 0.15
PSX 170317C00105000 C 03/17/17 105.0 0.00 0.15
PSX 170317C00110000 C 03/17/17 110.0 0.00 0.15
PSX 170317C00115000 C 03/17/17 115.0 0.00 0.15
PSX 170317C00120000 C 03/17/17 120.0 0.00 0.15
PSX 170317C00125000 C 03/17/17 125.0 0.00 0.15
PSX 170317P00042500 P 03/17/17 42.5 0.00 0.15
PSX 170317P00045000 P 03/17/17 45.0 0.00 0.15
PSX 170317P00050000 P 03/17/17 50.0 0.00 0.15
PSX 170317P00055000 P 03/17/17 55.0 0.00 0.15
PSX 170317P00060000 P 03/17/17 60.0 0.00 0.05
PSX 170317P00065000 P 03/17/17 65.0 0.00 0.15
PSX 170317P00070000 P 03/17/17 70.0 0.00 0.25
PSX 170317P00072500 P 03/17/17 72.5 0.10 0.25
PSX 170317P00075000 P 03/17/17 75.0 0.30 0.45
PSX 170317P00077500 P 03/17/17 77.5 0.90 1.05
PSX 170317P00080000 P 03/17/17 80.0 2.10 2.35
PSX 170317P00082500 P 03/17/17 82.5 3.90 4.30
PSX 170317P00085000 P 03/17/17 85.0 5.80 6.60
PSX 170317P00087500 P 03/17/17 87.5 8.10 9.40
PSX 170317P00090000 P 03/17/17 90.0 10.90 12.00
PSX 170317P00092500 P 03/17/17 92.5 13.40 14.60
PSX 170317P00095000 P 03/17/17 95.0 15.50 17.00
PSX 170317P00100000 P 03/17/17 100.0 20.90 22.10
PSX 170317P00105000 P 03/17/17 105.0 25.90 27.00
PSX 170317P00110000 P 03/17/17 110.0 30.90 32.10
PSX 170317P00115000 P 03/17/17 115.0 35.90 37.00
PSX 170317P00120000 P 03/17/17 120.0 40.90 42.10
PSX 170317P00125000 P 03/17/17 125.0 45.90 47.10
PSX 170324C00065000 C 03/24/17 65.0 12.90 14.40
PSX 170324C00070000 C 03/24/17 70.0 6.90 10.90
PSX 170324C00072000 C 03/24/17 72.0 5.90 7.70
PSX 170324C00072500 C 03/24/17 72.5 5.40 7.20
PSX 170324C00073000 C 03/24/17 73.0 5.50 6.60
PSX 170324C00073500 C 03/24/17 73.5 5.10 6.20
PSX 170324C00074000 C 03/24/17 74.0 4.60 6.30
PSX 170324C00074500 C 03/24/17 74.5 4.30 5.30
PSX 170324C00075000 C 03/24/17 75.0 4.00 4.40
PSX 170324C00075500 C 03/24/17 75.5 3.60 4.00
PSX 170324C00076000 C 03/24/17 76.0 3.20 3.90
PSX 170324C00076500 C 03/24/17 76.5 2.75 3.20
PSX 170324C00077000 C 03/24/17 77.0 2.40 2.85
PSX 170324C00077500 C 03/24/17 77.5 2.20 2.50
PSX 170324C00078000 C 03/24/17 78.0 1.90 2.20
PSX 170324C00078500 C 03/24/17 78.5 1.65 1.90
PSX 170324C00079000 C 03/24/17 79.0 1.35 1.60
PSX 170324C00079500 C 03/24/17 79.5 1.15 1.40
PSX 170324C00080000 C 03/24/17 80.0 0.85 1.20
PSX 170324C00080500 C 03/24/17 80.5 0.75 1.00
PSX 170324C00081000 C 03/24/17 81.0 0.60 0.80
PSX 170324C00081500 C 03/24/17 81.5 0.45 0.70
PSX 170324C00082000 C 03/24/17 82.0 0.35 0.50
PSX 170324C00082500 C 03/24/17 82.5 0.25 0.45
PSX 170324C00083000 C 03/24/17 83.0 0.20 0.35
PSX 170324C00083500 C 03/24/17 83.5 0.15 0.40
PSX 170324C00084000 C 03/24/17 84.0 0.10 0.25
PSX 170324C00084500 C 03/24/17 84.5 0.05 0.25
PSX 170324C00085000 C 03/24/17 85.0 0.00 0.25
PSX 170324C00085500 C 03/24/17 85.5 0.00 0.20
PSX 170324C00086000 C 03/24/17 86.0 0.00 0.20
PSX 170324C00086500 C 03/24/17 86.5 0.00 0.20
PSX 170324C00087000 C 03/24/17 87.0 0.00 0.20
PSX 170324C00087500 C 03/24/17 87.5 0.00 0.15
PSX 170324C00090000 C 03/24/17 90.0 0.00 0.15
PSX 170324P00065000 P 03/24/17 65.0 0.00 0.20
PSX 170324P00070000 P 03/24/17 70.0 0.00 0.30
PSX 170324P00072000 P 03/24/17 72.0 0.10 0.30
PSX 170324P00072500 P 03/24/17 72.5 0.10 0.35
PSX 170324P00073000 P 03/24/17 73.0 0.15 0.40
PSX 170324P00073500 P 03/24/17 73.5 0.20 0.45
PSX 170324P00074000 P 03/24/17 74.0 0.25 0.50
PSX 170324P00074500 P 03/24/17 74.5 0.35 0.60
PSX 170324P00075000 P 03/24/17 75.0 0.45 0.65
PSX 170324P00075500 P 03/24/17 75.5 0.55 0.75
PSX 170324P00076000 P 03/24/17 76.0 0.60 0.85
PSX 170324P00076500 P 03/24/17 76.5 0.75 1.00
PSX 170324P00077000 P 03/24/17 77.0 0.90 1.15
PSX 170324P00077500 P 03/24/17 77.5 1.05 1.30
PSX 170324P00078000 P 03/24/17 78.0 1.25 1.50
PSX 170324P00078500 P 03/24/17 78.5 1.45 1.70
PSX 170324P00079000 P 03/24/17 79.0 1.70 1.95
PSX 170324P00079500 P 03/24/17 79.5 1.95 2.25
PSX 170324P00080000 P 03/24/17 80.0 2.25 2.60
PSX 170324P00080500 P 03/24/17 80.5 2.55 2.90
PSX 170324P00081000 P 03/24/17 81.0 2.85 3.30
PSX 170324P00081500 P 03/24/17 81.5 3.10 3.60
PSX 170324P00082000 P 03/24/17 82.0 3.50 4.10
PSX 170324P00082500 P 03/24/17 82.5 3.20 4.60
PSX 170324P00083000 P 03/24/17 83.0 3.90 5.10
PSX 170324P00083500 P 03/24/17 83.5 4.50 5.50
PSX 170324P00084000 P 03/24/17 84.0 4.30 5.90
PSX 170324P00084500 P 03/24/17 84.5 4.80 6.50
PSX 170324P00085000 P 03/24/17 85.0 5.20 6.90
PSX 170324P00085500 P 03/24/17 85.5 5.60 8.40
PSX 170324P00086000 P 03/24/17 86.0 6.30 8.10
PSX 170324P00086500 P 03/24/17 86.5 6.80 10.00
PSX 170324P00087000 P 03/24/17 87.0 6.40 10.20
PSX 170324P00087500 P 03/24/17 87.5 6.90 10.50
PSX 170324P00090000 P 03/24/17 90.0 10.80 12.00
PSX 170331C00065000 C 03/31/17 65.0 12.80 14.80
PSX 170331C00070000 C 03/31/17 70.0 7.30 10.50
PSX 170331C00072000 C 03/31/17 72.0 6.40 7.70
PSX 170331C00072500 C 03/31/17 72.5 6.10 7.10
PSX 170331C00073000 C 03/31/17 73.0 5.60 6.80
PSX 170331C00073500 C 03/31/17 73.5 5.10 6.40
PSX 170331C00074000 C 03/31/17 74.0 4.70 6.00
PSX 170331C00074500 C 03/31/17 74.5 4.40 6.10
PSX 170331C00075000 C 03/31/17 75.0 3.90 4.60
PSX 170331C00075500 C 03/31/17 75.5 3.80 4.30
PSX 170331C00076000 C 03/31/17 76.0 3.40 3.80
PSX 170331C00076500 C 03/31/17 76.5 3.10 3.50
PSX 170331C00077000 C 03/31/17 77.0 2.70 3.20
PSX 170331C00077500 C 03/31/17 77.5 2.40 2.75
PSX 170331C00078000 C 03/31/17 78.0 2.10 2.70
PSX 170331C00078500 C 03/31/17 78.5 1.80 2.20
PSX 170331C00079000 C 03/31/17 79.0 1.55 1.95
PSX 170331C00079500 C 03/31/17 79.5 1.35 1.70
PSX 170331C00080000 C 03/31/17 80.0 1.15 1.50
PSX 170331C00080500 C 03/31/17 80.5 0.95 1.30
PSX 170331C00081000 C 03/31/17 81.0 0.75 1.10
PSX 170331C00081500 C 03/31/17 81.5 0.60 0.90
PSX 170331C00082000 C 03/31/17 82.0 0.50 0.75
PSX 170331C00082500 C 03/31/17 82.5 0.40 0.70
PSX 170331C00083000 C 03/31/17 83.0 0.30 0.55
PSX 170331C00083500 C 03/31/17 83.5 0.20 0.50
PSX 170331C00084000 C 03/31/17 84.0 0.15 0.30
PSX 170331C00084500 C 03/31/17 84.5 0.10 0.30
PSX 170331C00085000 C 03/31/17 85.0 0.10 0.30
PSX 170331C00085500 C 03/31/17 85.5 0.00 0.25
PSX 170331C00086000 C 03/31/17 86.0 0.00 0.25
PSX 170331C00090000 C 03/31/17 90.0 0.00 0.15
PSX 170331P00065000 P 03/31/17 65.0 0.00 0.20
PSX 170331P00070000 P 03/31/17 70.0 0.05 0.35
PSX 170331P00072000 P 03/31/17 72.0 0.15 0.40
PSX 170331P00072500 P 03/31/17 72.5 0.20 0.45
PSX 170331P00073000 P 03/31/17 73.0 0.25 0.55
PSX 170331P00073500 P 03/31/17 73.5 0.30 0.55
PSX 170331P00074000 P 03/31/17 74.0 0.35 0.65
PSX 170331P00074500 P 03/31/17 74.5 0.50 0.70
PSX 170331P00075000 P 03/31/17 75.0 0.55 0.80
PSX 170331P00075500 P 03/31/17 75.5 0.65 0.95
PSX 170331P00076000 P 03/31/17 76.0 0.75 1.00
PSX 170331P00076500 P 03/31/17 76.5 0.90 1.10
PSX 170331P00077000 P 03/31/17 77.0 1.05 1.30
PSX 170331P00077500 P 03/31/17 77.5 1.20 1.45
PSX 170331P00078000 P 03/31/17 78.0 1.40 1.70
PSX 170331P00078500 P 03/31/17 78.5 1.65 1.95
PSX 170331P00079000 P 03/31/17 79.0 1.85 2.10
PSX 170331P00079500 P 03/31/17 79.5 2.10 2.50
PSX 170331P00080000 P 03/31/17 80.0 2.45 2.75
PSX 170331P00080500 P 03/31/17 80.5 2.70 3.10
PSX 170331P00081000 P 03/31/17 81.0 3.00 3.40
PSX 170331P00081500 P 03/31/17 81.5 3.30 3.80
PSX 170331P00082000 P 03/31/17 82.0 3.60 4.10
PSX 170331P00082500 P 03/31/17 82.5 3.80 4.70
PSX 170331P00083000 P 03/31/17 83.0 4.00 5.00
PSX 170331P00083500 P 03/31/17 83.5 4.60 6.50
PSX 170331P00084000 P 03/31/17 84.0 4.20 6.00
PSX 170331P00084500 P 03/31/17 84.5 5.10 6.90
PSX 170331P00085000 P 03/31/17 85.0 5.60 7.00
PSX 170331P00085500 P 03/31/17 85.5 5.70 7.70
PSX 170331P00086000 P 03/31/17 86.0 5.90 9.10
PSX 170331P00090000 P 03/31/17 90.0 10.40 12.00
PSX 170519C00040000 C 05/19/17 40.0 37.80 39.40
PSX 170519C00042500 C 05/19/17 42.5 35.20 36.90
PSX 170519C00045000 C 05/19/17 45.0 32.70 34.40
PSX 170519C00047500 C 05/19/17 47.5 30.10 32.10
PSX 170519C00050000 C 05/19/17 50.0 27.90 29.50
PSX 170519C00055000 C 05/19/17 55.0 22.90 24.50
PSX 170519C00060000 C 05/19/17 60.0 18.00 20.90
PSX 170519C00065000 C 05/19/17 65.0 13.30 14.80
PSX 170519C00070000 C 05/19/17 70.0 9.00 10.10
PSX 170519C00072500 C 05/19/17 72.5 6.90 8.20
PSX 170519C00075000 C 05/19/17 75.0 5.10 5.80
PSX 170519C00077500 C 05/19/17 77.5 3.50 3.90
PSX 170519C00080000 C 05/19/17 80.0 2.20 2.40
PSX 170519C00082500 C 05/19/17 82.5 1.25 1.40
PSX 170519C00085000 C 05/19/17 85.0 0.60 0.75
PSX 170519C00087500 C 05/19/17 87.5 0.30 0.40
PSX 170519C00090000 C 05/19/17 90.0 0.15 0.25
PSX 170519C00092500 C 05/19/17 92.5 0.00 0.25
PSX 170519C00095000 C 05/19/17 95.0 0.05 0.10
PSX 170519C00097500 C 05/19/17 97.5 0.00 0.10
PSX 170519C00100000 C 05/19/17 100.0 0.00 0.10
PSX 170519C00105000 C 05/19/17 105.0 0.00 0.10
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 0.15
PSX 170519P00042500 P 05/19/17 42.5 0.00 0.15
PSX 170519P00045000 P 05/19/17 45.0 0.00 0.15
PSX 170519P00047500 P 05/19/17 47.5 0.00 0.15
PSX 170519P00050000 P 05/19/17 50.0 0.00 0.15
PSX 170519P00055000 P 05/19/17 55.0 0.05 0.25
PSX 170519P00060000 P 05/19/17 60.0 0.05 0.30
PSX 170519P00065000 P 05/19/17 65.0 0.15 0.40
PSX 170519P00070000 P 05/19/17 70.0 0.65 0.75
PSX 170519P00072500 P 05/19/17 72.5 1.05 1.20
PSX 170519P00075000 P 05/19/17 75.0 1.65 1.80
PSX 170519P00077500 P 05/19/17 77.5 2.60 2.70
PSX 170519P00080000 P 05/19/17 80.0 3.80 4.10
PSX 170519P00082500 P 05/19/17 82.5 5.30 5.90
PSX 170519P00085000 P 05/19/17 85.0 7.20 7.90
PSX 170519P00087500 P 05/19/17 87.5 9.20 10.20
PSX 170519P00090000 P 05/19/17 90.0 11.20 13.00
PSX 170519P00092500 P 05/19/17 92.5 13.60 15.30
PSX 170519P00095000 P 05/19/17 95.0 16.00 17.90
PSX 170519P00097500 P 05/19/17 97.5 18.50 20.40
PSX 170519P00100000 P 05/19/17 100.0 21.00 22.90
PSX 170519P00105000 P 05/19/17 105.0 26.00 27.70
PSX 170519P00110000 P 05/19/17 110.0 31.00 32.60
PSX 170519P00115000 P 05/19/17 115.0 35.90 37.60
PSX 170616C00040000 C 06/16/17 40.0 37.90 39.60
PSX 170616C00042500 C 06/16/17 42.5 35.40 37.10
PSX 170616C00045000 C 06/16/17 45.0 32.80 34.70
PSX 170616C00047500 C 06/16/17 47.5 30.30 32.20
PSX 170616C00050000 C 06/16/17 50.0 27.80 30.70
PSX 170616C00055000 C 06/16/17 55.0 22.90 24.80
PSX 170616C00060000 C 06/16/17 60.0 18.20 19.60
PSX 170616C00065000 C 06/16/17 65.0 13.40 14.80
PSX 170616C00067500 C 06/16/17 67.5 11.20 12.80
PSX 170616C00070000 C 06/16/17 70.0 9.10 10.60
PSX 170616C00072500 C 06/16/17 72.5 7.00 8.10
PSX 170616C00075000 C 06/16/17 75.0 5.40 5.80
PSX 170616C00077500 C 06/16/17 77.5 3.90 4.20
PSX 170616C00080000 C 06/16/17 80.0 2.60 2.80
PSX 170616C00082500 C 06/16/17 82.5 1.65 1.75
PSX 170616C00085000 C 06/16/17 85.0 0.95 1.00
PSX 170616C00087500 C 06/16/17 87.5 0.50 0.60
PSX 170616C00090000 C 06/16/17 90.0 0.15 0.45
PSX 170616C00092500 C 06/16/17 92.5 0.05 0.30
PSX 170616C00095000 C 06/16/17 95.0 0.00 0.20
PSX 170616C00097500 C 06/16/17 97.5 0.00 0.15
PSX 170616C00100000 C 06/16/17 100.0 0.00 0.10
PSX 170616C00105000 C 06/16/17 105.0 0.00 0.10
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 0.00 0.20
PSX 170616P00042500 P 06/16/17 42.5 0.00 0.15
PSX 170616P00045000 P 06/16/17 45.0 0.00 0.15
PSX 170616P00047500 P 06/16/17 47.5 0.00 0.20
PSX 170616P00050000 P 06/16/17 50.0 0.00 0.25
PSX 170616P00055000 P 06/16/17 55.0 0.10 0.30
PSX 170616P00060000 P 06/16/17 60.0 0.15 0.35
PSX 170616P00065000 P 06/16/17 65.0 0.45 0.55
PSX 170616P00067500 P 06/16/17 67.5 0.65 0.80
PSX 170616P00070000 P 06/16/17 70.0 0.95 1.10
PSX 170616P00072500 P 06/16/17 72.5 1.45 1.60
PSX 170616P00075000 P 06/16/17 75.0 2.15 2.30
PSX 170616P00077500 P 06/16/17 77.5 3.00 3.30
PSX 170616P00080000 P 06/16/17 80.0 4.20 4.70
PSX 170616P00082500 P 06/16/17 82.5 5.80 6.30
PSX 170616P00085000 P 06/16/17 85.0 7.30 8.10
PSX 170616P00087500 P 06/16/17 87.5 9.20 10.40
PSX 170616P00090000 P 06/16/17 90.0 11.40 12.80
PSX 170616P00092500 P 06/16/17 92.5 13.30 15.10
PSX 170616P00095000 P 06/16/17 95.0 16.30 17.50
PSX 170616P00097500 P 06/16/17 97.5 18.60 20.00
PSX 170616P00100000 P 06/16/17 100.0 20.90 22.80
PSX 170616P00105000 P 06/16/17 105.0 26.20 28.30
PSX 170616P00110000 P 06/16/17 110.0 31.10 32.90
PSX 170616P00115000 P 06/16/17 115.0 36.30 37.50
PSX 170818C00045000 C 08/18/17 45.0 32.60 34.60
PSX 170818C00047500 C 08/18/17 47.5 29.40 33.50
PSX 170818C00050000 C 08/18/17 50.0 27.60 29.80
PSX 170818C00055000 C 08/18/17 55.0 22.80 25.00
PSX 170818C00060000 C 08/18/17 60.0 18.20 20.90
PSX 170818C00065000 C 08/18/17 65.0 13.50 16.20
PSX 170818C00070000 C 08/18/17 70.0 9.70 10.40
PSX 170818C00072500 C 08/18/17 72.5 7.90 8.50
PSX 170818C00075000 C 08/18/17 75.0 6.00 6.70
PSX 170818C00077500 C 08/18/17 77.5 4.60 5.30
PSX 170818C00080000 C 08/18/17 80.0 3.30 3.90
PSX 170818C00082500 C 08/18/17 82.5 2.35 2.85
PSX 170818C00085000 C 08/18/17 85.0 1.55 1.85
PSX 170818C00087500 C 08/18/17 87.5 1.00 1.20
PSX 170818C00090000 C 08/18/17 90.0 0.65 0.95
PSX 170818C00092500 C 08/18/17 92.5 0.35 0.65
PSX 170818C00095000 C 08/18/17 95.0 0.20 0.50
PSX 170818C00097500 C 08/18/17 97.5 0.05 0.40
PSX 170818C00100000 C 08/18/17 100.0 0.05 0.25
PSX 170818C00105000 C 08/18/17 105.0 0.00 0.15
PSX 170818C00110000 C 08/18/17 110.0 0.00 0.10
PSX 170818C00115000 C 08/18/17 115.0 0.00 0.10
PSX 170818C00120000 C 08/18/17 120.0 0.00 0.10
PSX 170818C00125000 C 08/18/17 125.0 0.00 0.05
PSX 170818C00130000 C 08/18/17 130.0 0.00 0.05
PSX 170818P00045000 P 08/18/17 45.0 0.00 0.30
PSX 170818P00047500 P 08/18/17 47.5 0.05 0.40
PSX 170818P00050000 P 08/18/17 50.0 0.10 0.35
PSX 170818P00055000 P 08/18/17 55.0 0.20 0.60
PSX 170818P00060000 P 08/18/17 60.0 0.45 0.60
PSX 170818P00065000 P 08/18/17 65.0 0.95 1.15
PSX 170818P00070000 P 08/18/17 70.0 1.80 2.00
PSX 170818P00072500 P 08/18/17 72.5 2.35 2.75
PSX 170818P00075000 P 08/18/17 75.0 3.10 3.80
PSX 170818P00077500 P 08/18/17 77.5 4.20 4.70
PSX 170818P00080000 P 08/18/17 80.0 5.30 6.00
PSX 170818P00082500 P 08/18/17 82.5 6.80 7.50
PSX 170818P00085000 P 08/18/17 85.0 8.50 9.20
PSX 170818P00087500 P 08/18/17 87.5 9.30 11.50
PSX 170818P00090000 P 08/18/17 90.0 12.20 13.80
PSX 170818P00092500 P 08/18/17 92.5 14.40 16.20
PSX 170818P00095000 P 08/18/17 95.0 15.70 18.50
PSX 170818P00097500 P 08/18/17 97.5 18.30 20.80
PSX 170818P00100000 P 08/18/17 100.0 20.20 23.50
PSX 170818P00105000 P 08/18/17 105.0 25.10 28.40
PSX 170818P00110000 P 08/18/17 110.0 30.60 33.30
PSX 170818P00115000 P 08/18/17 115.0 35.50 39.10
PSX 170818P00120000 P 08/18/17 120.0 40.50 44.30
PSX 170818P00125000 P 08/18/17 125.0 45.10 49.30
PSX 170818P00130000 P 08/18/17 130.0 50.40 54.20
PSX 180119C00037500 C 01/19/18 37.5 39.90 42.20
PSX 180119C00040000 C 01/19/18 40.0 37.40 39.70
PSX 180119C00042500 C 01/19/18 42.5 34.90 37.20
PSX 180119C00045000 C 01/19/18 45.0 32.30 34.80
PSX 180119C00047500 C 01/19/18 47.5 29.90 32.40
PSX 180119C00050000 C 01/19/18 50.0 27.10 30.30
PSX 180119C00055000 C 01/19/18 55.0 22.80 25.20
PSX 180119C00060000 C 01/19/18 60.0 17.90 21.10
PSX 180119C00065000 C 01/19/18 65.0 13.70 16.70
PSX 180119C00067500 C 01/19/18 67.5 11.80 14.60
PSX 180119C00070000 C 01/19/18 70.0 10.90 11.80
PSX 180119C00072500 C 01/19/18 72.5 9.00 10.20
PSX 180119C00075000 C 01/19/18 75.0 7.60 8.20
PSX 180119C00077500 C 01/19/18 77.5 6.40 6.80
PSX 180119C00080000 C 01/19/18 80.0 5.20 5.50
PSX 180119C00082500 C 01/19/18 82.5 4.20 4.50
PSX 180119C00085000 C 01/19/18 85.0 3.20 3.50
PSX 180119C00087500 C 01/19/18 87.5 2.40 2.80
PSX 180119C00090000 C 01/19/18 90.0 1.50 2.20
PSX 180119C00092500 C 01/19/18 92.5 1.25 1.80
PSX 180119C00095000 C 01/19/18 95.0 0.95 1.40
PSX 180119C00097500 C 01/19/18 97.5 0.70 1.10
PSX 180119C00100000 C 01/19/18 100.0 0.50 0.70
PSX 180119C00105000 C 01/19/18 105.0 0.35 0.50
PSX 180119C00110000 C 01/19/18 110.0 0.15 0.35
PSX 180119C00115000 C 01/19/18 115.0 0.00 0.20
PSX 180119C00120000 C 01/19/18 120.0 0.00 0.15
PSX 180119C00125000 C 01/19/18 125.0 0.00 0.10
PSX 180119C00130000 C 01/19/18 130.0 0.00 0.10
PSX 180119C00135000 C 01/19/18 135.0 0.00 0.10
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.10
PSX 180119P00037500 P 01/19/18 37.5 0.10 0.35
PSX 180119P00040000 P 01/19/18 40.0 0.20 0.45
PSX 180119P00042500 P 01/19/18 42.5 0.25 0.60
PSX 180119P00045000 P 01/19/18 45.0 0.35 0.70
PSX 180119P00047500 P 01/19/18 47.5 0.45 0.70
PSX 180119P00050000 P 01/19/18 50.0 0.50 0.75
PSX 180119P00055000 P 01/19/18 55.0 0.95 1.20
PSX 180119P00060000 P 01/19/18 60.0 1.60 1.70
PSX 180119P00065000 P 01/19/18 65.0 2.45 2.60
PSX 180119P00067500 P 01/19/18 67.5 3.00 3.20
PSX 180119P00070000 P 01/19/18 70.0 3.70 3.80
PSX 180119P00072500 P 01/19/18 72.5 4.40 4.70
PSX 180119P00075000 P 01/19/18 75.0 5.50 5.60
PSX 180119P00077500 P 01/19/18 77.5 6.60 7.00
PSX 180119P00080000 P 01/19/18 80.0 7.50 8.10
PSX 180119P00082500 P 01/19/18 82.5 9.10 9.60
PSX 180119P00085000 P 01/19/18 85.0 10.70 11.40
PSX 180119P00087500 P 01/19/18 87.5 12.50 13.10
PSX 180119P00090000 P 01/19/18 90.0 14.30 15.00
PSX 180119P00092500 P 01/19/18 92.5 16.20 18.30
PSX 180119P00095000 P 01/19/18 95.0 18.20 20.40
PSX 180119P00097500 P 01/19/18 97.5 20.50 22.30
PSX 180119P00100000 P 01/19/18 100.0 21.60 25.20
PSX 180119P00105000 P 01/19/18 105.0 26.60 30.00
PSX 180119P00110000 P 01/19/18 110.0 31.20 34.70
PSX 180119P00115000 P 01/19/18 115.0 35.70 39.40
PSX 180119P00120000 P 01/19/18 120.0 40.60 44.40
PSX 180119P00125000 P 01/19/18 125.0 45.50 49.20
PSX 180119P00130000 P 01/19/18 130.0 50.50 54.10
PSX 180119P00135000 P 01/19/18 135.0 55.50 58.90
PSX 180119P00140000 P 01/19/18 140.0 60.40 62.30
PSX 190118C00040000 C 01/18/19 40.0 37.40 39.80
PSX 190118C00042500 C 01/18/19 42.5 35.00 37.30
PSX 190118C00045000 C 01/18/19 45.0 32.50 34.80
PSX 190118C00047500 C 01/18/19 47.5 29.50 33.00
PSX 190118C00050000 C 01/18/19 50.0 27.20 30.90
PSX 190118C00055000 C 01/18/19 55.0 22.80 26.50
PSX 190118C00060000 C 01/18/19 60.0 19.00 22.10
PSX 190118C00065000 C 01/18/19 65.0 15.40 18.30
PSX 190118C00070000 C 01/18/19 70.0 12.70 14.40
PSX 190118C00072500 C 01/18/19 72.5 11.30 12.70
PSX 190118C00075000 C 01/18/19 75.0 9.80 11.40
PSX 190118C00077500 C 01/18/19 77.5 8.90 10.20
PSX 190118C00080000 C 01/18/19 80.0 7.70 8.90
PSX 190118C00082500 C 01/18/19 82.5 6.60 7.50
PSX 190118C00085000 C 01/18/19 85.0 5.70 6.90
PSX 190118C00087500 C 01/18/19 87.5 4.80 6.00
PSX 190118C00090000 C 01/18/19 90.0 4.00 5.30
PSX 190118C00092500 C 01/18/19 92.5 3.30 4.40
PSX 190118C00095000 C 01/18/19 95.0 2.30 3.70
PSX 190118C00097500 C 01/18/19 97.5 2.15 3.30
PSX 190118C00100000 C 01/18/19 100.0 1.80 2.65
PSX 190118C00105000 C 01/18/19 105.0 1.50 2.00
PSX 190118C00110000 C 01/18/19 110.0 0.75 1.40
PSX 190118C00115000 C 01/18/19 115.0 0.15 1.00
PSX 190118C00120000 C 01/18/19 120.0 0.20 0.75
PSX 190118C00125000 C 01/18/19 125.0 0.10 0.55
PSX 190118C00130000 C 01/18/19 130.0 0.15 0.35
PSX 190118P00040000 P 01/18/19 40.0 0.85 1.30
PSX 190118P00042500 P 01/18/19 42.5 1.05 1.80
PSX 190118P00045000 P 01/18/19 45.0 1.30 2.10
PSX 190118P00047500 P 01/18/19 47.5 1.60 2.40
PSX 190118P00050000 P 01/18/19 50.0 1.95 2.75
PSX 190118P00055000 P 01/18/19 55.0 2.80 3.50
PSX 190118P00060000 P 01/18/19 60.0 3.90 4.80
PSX 190118P00065000 P 01/18/19 65.0 5.20 6.20
PSX 190118P00070000 P 01/18/19 70.0 6.60 8.00
PSX 190118P00072500 P 01/18/19 72.5 7.80 8.90
PSX 190118P00075000 P 01/18/19 75.0 8.80 9.90
PSX 190118P00077500 P 01/18/19 77.5 10.00 11.00
PSX 190118P00080000 P 01/18/19 80.0 10.90 12.50
PSX 190118P00082500 P 01/18/19 82.5 12.20 13.90
PSX 190118P00085000 P 01/18/19 85.0 14.20 15.40
PSX 190118P00087500 P 01/18/19 87.5 15.20 17.00
PSX 190118P00090000 P 01/18/19 90.0 16.90 18.60
PSX 190118P00092500 P 01/18/19 92.5 18.50 20.50
PSX 190118P00095000 P 01/18/19 95.0 21.00 22.40
PSX 190118P00097500 P 01/18/19 97.5 22.20 25.60
PSX 190118P00100000 P 01/18/19 100.0 24.00 27.80
PSX 190118P00105000 P 01/18/19 105.0 28.10 32.00
PSX 190118P00110000 P 01/18/19 110.0 32.50 36.30
PSX 190118P00115000 P 01/18/19 115.0 37.10 41.00
PSX 190118P00120000 P 01/18/19 120.0 41.70 45.40
PSX 190118P00125000 P 01/18/19 125.0 46.40 50.40
PSX 190118P00130000 P 01/18/19 130.0 51.20 55.00

OPRA data is delayed 15 minutes.