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 (2014-09-05)Premium Content

Phillips 66 (PSX)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 141205C00060000 C 12/05/14 60.0 12.70 15.20
PSX 141205C00065000 C 12/05/14 65.0 7.60 10.20
PSX 141205C00066000 C 12/05/14 66.0 6.10 9.30
PSX 141205C00067000 C 12/05/14 67.0 5.80 8.40
PSX 141205C00067500 C 12/05/14 67.5 4.60 7.80
PSX 141205C00068000 C 12/05/14 68.0 4.20 7.40
PSX 141205C00068500 C 12/05/14 68.5 4.30 6.80
PSX 141205C00069000 C 12/05/14 69.0 3.20 6.40
PSX 141205C00069500 C 12/05/14 69.5 3.60 5.40
PSX 141205C00070000 C 12/05/14 70.0 3.10 4.90
PSX 141205C00070500 C 12/05/14 70.5 2.75 4.40
PSX 141205C00071000 C 12/05/14 71.0 1.80 4.90
PSX 141205C00071500 C 12/05/14 71.5 1.20 3.60
PSX 141205C00072000 C 12/05/14 72.0 1.00 3.10
PSX 141205C00072500 C 12/05/14 72.5 1.25 3.90
PSX 141205C00073000 C 12/05/14 73.0 1.20 2.85
PSX 141205C00073500 C 12/05/14 73.5 0.95 2.30
PSX 141205C00074000 C 12/05/14 74.0 0.80 1.85
PSX 141205C00074500 C 12/05/14 74.5 0.60 1.15
PSX 141205C00075000 C 12/05/14 75.0 0.45 0.85
PSX 141205C00076000 C 12/05/14 76.0 0.25 0.45
PSX 141205C00077000 C 12/05/14 77.0 0.15 0.55
PSX 141205C00078000 C 12/05/14 78.0 0.05 0.40
PSX 141205C00079000 C 12/05/14 79.0 0.00 0.65
PSX 141205C00080000 C 12/05/14 80.0 0.00 0.50
PSX 141205C00081000 C 12/05/14 81.0 0.00 0.40
PSX 141205C00082000 C 12/05/14 82.0 0.00 0.25
PSX 141205C00083000 C 12/05/14 83.0 0.00 0.25
PSX 141205C00084000 C 12/05/14 84.0 0.00 0.20
PSX 141205C00085000 C 12/05/14 85.0 0.00 0.25
PSX 141205C00086000 C 12/05/14 86.0 0.00 0.20
PSX 141205C00087000 C 12/05/14 87.0 0.00 0.15
PSX 141205C00088000 C 12/05/14 88.0 0.00 0.15
PSX 141205C00089000 C 12/05/14 89.0 0.00 1.60
PSX 141205C00090000 C 12/05/14 90.0 0.00 0.70
PSX 141205C00091000 C 12/05/14 91.0 0.00 0.70
PSX 141205C00092000 C 12/05/14 92.0 0.00 1.60
PSX 141205C00093000 C 12/05/14 93.0 0.00 1.60
PSX 141205C00094000 C 12/05/14 94.0 0.00 1.60
PSX 141205C00095000 C 12/05/14 95.0 0.00 0.25
PSX 141205C00096000 C 12/05/14 96.0 0.00 0.25
PSX 141205C00097000 C 12/05/14 97.0 0.00 0.25
PSX 141205C00100000 C 12/05/14 100.0 0.00 0.25
PSX 141205C00105000 C 12/05/14 105.0 0.00 0.20
PSX 141205P00060000 P 12/05/14 60.0 0.00 0.20
PSX 141205P00065000 P 12/05/14 65.0 0.00 0.20
PSX 141205P00066000 P 12/05/14 66.0 0.00 0.20
PSX 141205P00067000 P 12/05/14 67.0 0.00 0.20
PSX 141205P00067500 P 12/05/14 67.5 0.00 0.50
PSX 141205P00068000 P 12/05/14 68.0 0.15 0.25
PSX 141205P00068500 P 12/05/14 68.5 0.20 0.30
PSX 141205P00069000 P 12/05/14 69.0 0.20 0.35
PSX 141205P00069500 P 12/05/14 69.5 0.20 0.45
PSX 141205P00070000 P 12/05/14 70.0 0.25 0.50
PSX 141205P00070500 P 12/05/14 70.5 0.30 0.65
PSX 141205P00071000 P 12/05/14 71.0 0.20 0.75
PSX 141205P00071500 P 12/05/14 71.5 0.40 0.90
PSX 141205P00072000 P 12/05/14 72.0 0.25 1.10
PSX 141205P00072500 P 12/05/14 72.5 0.05 1.40
PSX 141205P00073000 P 12/05/14 73.0 0.10 1.55
PSX 141205P00073500 P 12/05/14 73.5 0.55 1.85
PSX 141205P00074000 P 12/05/14 74.0 1.05 2.15
PSX 141205P00074500 P 12/05/14 74.5 1.05 2.50
PSX 141205P00075000 P 12/05/14 75.0 1.55 2.90
PSX 141205P00076000 P 12/05/14 76.0 2.25 3.70
PSX 141205P00077000 P 12/05/14 77.0 3.20 4.60
PSX 141205P00078000 P 12/05/14 78.0 2.90 5.50
PSX 141205P00079000 P 12/05/14 79.0 3.80 6.40
PSX 141205P00080000 P 12/05/14 80.0 4.90 7.50
PSX 141205P00081000 P 12/05/14 81.0 5.80 8.40
PSX 141205P00082000 P 12/05/14 82.0 6.80 10.10
PSX 141205P00083000 P 12/05/14 83.0 7.70 11.10
PSX 141205P00084000 P 12/05/14 84.0 8.90 12.20
PSX 141205P00085000 P 12/05/14 85.0 9.90 13.10
PSX 141205P00086000 P 12/05/14 86.0 10.90 14.70
PSX 141205P00087000 P 12/05/14 87.0 11.80 15.70
PSX 141205P00088000 P 12/05/14 88.0 12.90 16.50
PSX 141205P00089000 P 12/05/14 89.0 13.90 17.70
PSX 141205P00090000 P 12/05/14 90.0 14.90 18.70
PSX 141205P00091000 P 12/05/14 91.0 15.80 19.70
PSX 141205P00092000 P 12/05/14 92.0 17.30 20.60
PSX 141205P00093000 P 12/05/14 93.0 17.80 21.70
PSX 141205P00094000 P 12/05/14 94.0 18.90 22.70
PSX 141205P00095000 P 12/05/14 95.0 20.10 23.60
PSX 141205P00096000 P 12/05/14 96.0 20.80 24.80
PSX 141205P00097000 P 12/05/14 97.0 21.80 25.70
PSX 141205P00100000 P 12/05/14 100.0 24.80 28.70
PSX 141205P00105000 P 12/05/14 105.0 29.80 32.80
PSX 141212C00060000 C 12/12/14 60.0 12.70 15.20
PSX 141212C00065000 C 12/12/14 65.0 7.10 10.20
PSX 141212C00066000 C 12/12/14 66.0 6.10 9.40
PSX 141212C00067000 C 12/12/14 67.0 5.30 8.40
PSX 141212C00067500 C 12/12/14 67.5 5.20 8.00
PSX 141212C00068000 C 12/12/14 68.0 4.30 7.60
PSX 141212C00068500 C 12/12/14 68.5 4.60 6.30
PSX 141212C00069000 C 12/12/14 69.0 4.20 5.90
PSX 141212C00069500 C 12/12/14 69.5 3.50 5.30
PSX 141212C00070000 C 12/12/14 70.0 3.30 4.90
PSX 141212C00070500 C 12/12/14 70.5 2.30 5.60
PSX 141212C00071000 C 12/12/14 71.0 2.80 3.90
PSX 141212C00071500 C 12/12/14 71.5 2.50 4.00
PSX 141212C00072000 C 12/12/14 72.0 2.15 3.10
PSX 141212C00072500 C 12/12/14 72.5 1.95 3.10
PSX 141212C00073000 C 12/12/14 73.0 1.70 2.50
PSX 141212C00073500 C 12/12/14 73.5 1.45 2.25
PSX 141212C00074000 C 12/12/14 74.0 1.20 2.45
PSX 141212C00074500 C 12/12/14 74.5 1.00 2.00
PSX 141212C00075000 C 12/12/14 75.0 0.85 1.50
PSX 141212C00076000 C 12/12/14 76.0 0.60 1.60
PSX 141212C00077000 C 12/12/14 77.0 0.40 1.10
PSX 141212C00078000 C 12/12/14 78.0 0.25 0.60
PSX 141212C00079000 C 12/12/14 79.0 0.15 0.80
PSX 141212C00080000 C 12/12/14 80.0 0.10 0.40
PSX 141212C00081000 C 12/12/14 81.0 0.00 0.55
PSX 141212C00082000 C 12/12/14 82.0 0.00 0.40
PSX 141212C00083000 C 12/12/14 83.0 0.00 0.30
PSX 141212C00084000 C 12/12/14 84.0 0.00 0.25
PSX 141212C00085000 C 12/12/14 85.0 0.00 0.50
PSX 141212C00086000 C 12/12/14 86.0 0.00 0.50
PSX 141212C00087000 C 12/12/14 87.0 0.00 0.20
PSX 141212C00088000 C 12/12/14 88.0 0.00 0.50
PSX 141212C00089000 C 12/12/14 89.0 0.00 1.70
PSX 141212C00090000 C 12/12/14 90.0 0.00 1.65
PSX 141212C00091000 C 12/12/14 91.0 0.00 0.25
PSX 141212C00092000 C 12/12/14 92.0 0.00 0.25
PSX 141212C00093000 C 12/12/14 93.0 0.00 0.20
PSX 141212C00094000 C 12/12/14 94.0 0.00 0.20
PSX 141212C00095000 C 12/12/14 95.0 0.00 0.20
PSX 141212C00096000 C 12/12/14 96.0 0.00 0.25
PSX 141212C00097000 C 12/12/14 97.0 0.00 0.25
PSX 141212C00100000 C 12/12/14 100.0 0.00 0.25
PSX 141212C00105000 C 12/12/14 105.0 0.00 0.25
PSX 141212P00060000 P 12/12/14 60.0 0.00 0.20
PSX 141212P00065000 P 12/12/14 65.0 0.00 0.25
PSX 141212P00066000 P 12/12/14 66.0 0.00 0.30
PSX 141212P00067000 P 12/12/14 67.0 0.00 0.35
PSX 141212P00067500 P 12/12/14 67.5 0.00 0.40
PSX 141212P00068000 P 12/12/14 68.0 0.00 0.50
PSX 141212P00068500 P 12/12/14 68.5 0.00 0.55
PSX 141212P00069000 P 12/12/14 69.0 0.20 0.65
PSX 141212P00069500 P 12/12/14 69.5 0.05 2.10
PSX 141212P00070000 P 12/12/14 70.0 0.35 0.90
PSX 141212P00070500 P 12/12/14 70.5 0.45 1.35
PSX 141212P00071000 P 12/12/14 71.0 0.55 1.20
PSX 141212P00071500 P 12/12/14 71.5 1.05 1.40
PSX 141212P00072000 P 12/12/14 72.0 0.95 1.60
PSX 141212P00072500 P 12/12/14 72.5 0.95 1.80
PSX 141212P00073000 P 12/12/14 73.0 1.30 2.05
PSX 141212P00073500 P 12/12/14 73.5 1.40 2.30
PSX 141212P00074000 P 12/12/14 74.0 1.80 2.60
PSX 141212P00074500 P 12/12/14 74.5 1.90 2.95
PSX 141212P00075000 P 12/12/14 75.0 2.20 3.30
PSX 141212P00076000 P 12/12/14 76.0 2.95 4.00
PSX 141212P00077000 P 12/12/14 77.0 4.00 4.90
PSX 141212P00078000 P 12/12/14 78.0 3.30 5.70
PSX 141212P00079000 P 12/12/14 79.0 4.10 6.60
PSX 141212P00080000 P 12/12/14 80.0 5.00 8.20
PSX 141212P00081000 P 12/12/14 81.0 5.90 8.50
PSX 141212P00082000 P 12/12/14 82.0 6.90 10.20
PSX 141212P00083000 P 12/12/14 83.0 7.90 11.10
PSX 141212P00084000 P 12/12/14 84.0 8.80 12.10
PSX 141212P00085000 P 12/12/14 85.0 9.90 13.10
PSX 141212P00086000 P 12/12/14 86.0 10.80 14.70
PSX 141212P00087000 P 12/12/14 87.0 12.30 15.70
PSX 141212P00088000 P 12/12/14 88.0 12.90 16.70
PSX 141212P00089000 P 12/12/14 89.0 13.70 17.70
PSX 141212P00090000 P 12/12/14 90.0 14.80 18.70
PSX 141212P00091000 P 12/12/14 91.0 15.90 19.70
PSX 141212P00092000 P 12/12/14 92.0 16.70 20.60
PSX 141212P00093000 P 12/12/14 93.0 17.80 21.50
PSX 141212P00094000 P 12/12/14 94.0 18.70 22.50
PSX 141212P00095000 P 12/12/14 95.0 19.90 23.60
PSX 141212P00096000 P 12/12/14 96.0 20.70 24.50
PSX 141212P00097000 P 12/12/14 97.0 21.90 25.80
PSX 141212P00100000 P 12/12/14 100.0 24.90 28.80
PSX 141212P00105000 P 12/12/14 105.0 29.70 32.80
PSX 141220C00045000 C 12/20/14 45.0 27.40 30.20
PSX 141220C00047500 C 12/20/14 47.5 24.10 27.80
PSX 141220C00050000 C 12/20/14 50.0 22.40 25.20
PSX 141220C00055000 C 12/20/14 55.0 17.30 20.20
PSX 141220C00060000 C 12/20/14 60.0 12.30 15.30
PSX 141220C00062500 C 12/20/14 62.5 10.00 12.80
PSX 141220C00064000 C 12/20/14 64.0 8.50 11.40
PSX 141220C00065000 C 12/20/14 65.0 8.20 9.30
PSX 141220C00066000 C 12/20/14 66.0 7.30 8.30
PSX 141220C00067000 C 12/20/14 67.0 6.50 7.60
PSX 141220C00067500 C 12/20/14 67.5 6.00 7.60
PSX 141220C00068000 C 12/20/14 68.0 5.60 7.10
PSX 141220C00068500 C 12/20/14 68.5 5.20 6.60
PSX 141220C00069000 C 12/20/14 69.0 4.80 6.10
PSX 141220C00069500 C 12/20/14 69.5 4.40 4.80
PSX 141220C00070000 C 12/20/14 70.0 4.10 4.40
PSX 141220C00070500 C 12/20/14 70.5 3.70 4.10
PSX 141220C00071000 C 12/20/14 71.0 3.40 3.80
PSX 141220C00071500 C 12/20/14 71.5 3.10 3.40
PSX 141220C00072000 C 12/20/14 72.0 2.80 3.10
PSX 141220C00072500 C 12/20/14 72.5 2.50 2.75
PSX 141220C00073000 C 12/20/14 73.0 2.25 2.60
PSX 141220C00073500 C 12/20/14 73.5 2.00 2.35
PSX 141220C00074000 C 12/20/14 74.0 1.80 2.15
PSX 141220C00074500 C 12/20/14 74.5 1.60 1.95
PSX 141220C00075000 C 12/20/14 75.0 1.40 1.70
PSX 141220C00076000 C 12/20/14 76.0 1.05 1.45
PSX 141220C00077500 C 12/20/14 77.5 0.80 1.05
PSX 141220C00079000 C 12/20/14 79.0 0.50 0.70
PSX 141220C00080000 C 12/20/14 80.0 0.35 0.55
PSX 141220C00081000 C 12/20/14 81.0 0.25 0.45
PSX 141220C00082500 C 12/20/14 82.5 0.15 0.30
PSX 141220C00084000 C 12/20/14 84.0 0.10 0.25
PSX 141220C00085000 C 12/20/14 85.0 0.05 0.20
PSX 141220C00086000 C 12/20/14 86.0 0.05 0.20
PSX 141220C00087000 C 12/20/14 87.0 0.00 0.15
PSX 141220C00088000 C 12/20/14 88.0 0.00 0.15
PSX 141220C00089000 C 12/20/14 89.0 0.00 0.15
PSX 141220C00090000 C 12/20/14 90.0 0.00 0.15
PSX 141220C00091000 C 12/20/14 91.0 0.00 0.15
PSX 141220C00092000 C 12/20/14 92.0 0.00 0.15
PSX 141220C00093000 C 12/20/14 93.0 0.00 0.15
PSX 141220C00094000 C 12/20/14 94.0 0.00 0.15
PSX 141220C00095000 C 12/20/14 95.0 0.00 0.15
PSX 141220C00096000 C 12/20/14 96.0 0.00 0.10
PSX 141220C00099000 C 12/20/14 99.0 0.00 0.10
PSX 141220C00100000 C 12/20/14 100.0 0.00 0.10
PSX 141220C00101000 C 12/20/14 101.0 0.00 0.10
PSX 141220C00105000 C 12/20/14 105.0 0.00 0.10
PSX 141220P00045000 P 12/20/14 45.0 0.00 0.10
PSX 141220P00047500 P 12/20/14 47.5 0.00 0.10
PSX 141220P00050000 P 12/20/14 50.0 0.00 0.10
PSX 141220P00055000 P 12/20/14 55.0 0.00 0.15
PSX 141220P00060000 P 12/20/14 60.0 0.05 0.15
PSX 141220P00062500 P 12/20/14 62.5 0.15 0.25
PSX 141220P00064000 P 12/20/14 64.0 0.20 0.35
PSX 141220P00065000 P 12/20/14 65.0 0.25 0.40
PSX 141220P00066000 P 12/20/14 66.0 0.35 0.50
PSX 141220P00067000 P 12/20/14 67.0 0.50 0.65
PSX 141220P00067500 P 12/20/14 67.5 0.55 0.70
PSX 141220P00068000 P 12/20/14 68.0 0.65 0.80
PSX 141220P00068500 P 12/20/14 68.5 0.75 0.90
PSX 141220P00069000 P 12/20/14 69.0 0.85 1.05
PSX 141220P00069500 P 12/20/14 69.5 0.95 1.15
PSX 141220P00070000 P 12/20/14 70.0 1.10 1.30
PSX 141220P00070500 P 12/20/14 70.5 1.25 1.45
PSX 141220P00071000 P 12/20/14 71.0 1.40 1.60
PSX 141220P00071500 P 12/20/14 71.5 1.60 1.85
PSX 141220P00072000 P 12/20/14 72.0 1.80 2.05
PSX 141220P00072500 P 12/20/14 72.5 2.00 2.30
PSX 141220P00073000 P 12/20/14 73.0 2.25 2.55
PSX 141220P00073500 P 12/20/14 73.5 2.50 2.85
PSX 141220P00074000 P 12/20/14 74.0 2.75 3.10
PSX 141220P00074500 P 12/20/14 74.5 3.00 3.40
PSX 141220P00075000 P 12/20/14 75.0 3.30 3.80
PSX 141220P00076000 P 12/20/14 76.0 4.00 4.50
PSX 141220P00077500 P 12/20/14 77.5 5.10 5.70
PSX 141220P00079000 P 12/20/14 79.0 6.30 6.90
PSX 141220P00080000 P 12/20/14 80.0 7.20 7.80
PSX 141220P00081000 P 12/20/14 81.0 8.10 8.70
PSX 141220P00082500 P 12/20/14 82.5 9.50 10.10
PSX 141220P00084000 P 12/20/14 84.0 9.30 12.00
PSX 141220P00085000 P 12/20/14 85.0 10.50 12.70
PSX 141220P00086000 P 12/20/14 86.0 11.40 14.10
PSX 141220P00087000 P 12/20/14 87.0 12.40 15.10
PSX 141220P00088000 P 12/20/14 88.0 13.10 16.10
PSX 141220P00089000 P 12/20/14 89.0 14.40 17.10
PSX 141220P00090000 P 12/20/14 90.0 15.40 18.10
PSX 141220P00091000 P 12/20/14 91.0 16.30 19.20
PSX 141220P00092000 P 12/20/14 92.0 17.40 20.20
PSX 141220P00093000 P 12/20/14 93.0 18.40 21.30
PSX 141220P00094000 P 12/20/14 94.0 19.50 22.80
PSX 141220P00095000 P 12/20/14 95.0 20.50 23.50
PSX 141220P00096000 P 12/20/14 96.0 21.40 24.70
PSX 141220P00099000 P 12/20/14 99.0 24.40 27.60
PSX 141220P00100000 P 12/20/14 100.0 25.40 28.80
PSX 141220P00101000 P 12/20/14 101.0 26.50 29.70
PSX 141220P00105000 P 12/20/14 105.0 30.50 32.80
PSX 141226C00055000 C 12/26/14 55.0 17.50 20.30
PSX 141226C00060000 C 12/26/14 60.0 12.10 15.40
PSX 141226C00065000 C 12/26/14 65.0 8.00 9.60
PSX 141226C00066000 C 12/26/14 66.0 7.10 8.60
PSX 141226C00066500 C 12/26/14 66.5 6.20 8.10
PSX 141226C00067000 C 12/26/14 67.0 5.90 8.80
PSX 141226C00067500 C 12/26/14 67.5 5.90 8.20
PSX 141226C00068000 C 12/26/14 68.0 5.40 8.00
PSX 141226C00068500 C 12/26/14 68.5 5.10 7.00
PSX 141226C00069000 C 12/26/14 69.0 4.70 6.50
PSX 141226C00069500 C 12/26/14 69.5 3.90 6.80
PSX 141226C00070000 C 12/26/14 70.0 4.00 5.50
PSX 141226C00070500 C 12/26/14 70.5 3.00 6.00
PSX 141226C00071000 C 12/26/14 71.0 3.30 5.80
PSX 141226C00071500 C 12/26/14 71.5 2.75 5.40
PSX 141226C00072000 C 12/26/14 72.0 2.80 5.00
PSX 141226C00072500 C 12/26/14 72.5 2.50 4.70
PSX 141226C00073000 C 12/26/14 73.0 2.25 4.80
PSX 141226C00073500 C 12/26/14 73.5 1.95 4.20
PSX 141226C00074000 C 12/26/14 74.0 1.75 4.50
PSX 141226C00074500 C 12/26/14 74.5 1.50 4.20
PSX 141226C00075000 C 12/26/14 75.0 1.45 3.20
PSX 141226C00076000 C 12/26/14 76.0 1.05 1.85
PSX 141226C00077000 C 12/26/14 77.0 0.80 2.15
PSX 141226C00078000 C 12/26/14 78.0 0.55 0.90
PSX 141226C00079000 C 12/26/14 79.0 0.40 1.10
PSX 141226C00080000 C 12/26/14 80.0 0.25 0.65
PSX 141226C00081000 C 12/26/14 81.0 0.20 0.50
PSX 141226C00082000 C 12/26/14 82.0 0.10 0.50
PSX 141226C00083000 C 12/26/14 83.0 0.05 0.60
PSX 141226C00084000 C 12/26/14 84.0 0.05 0.45
PSX 141226C00085000 C 12/26/14 85.0 0.00 0.35
PSX 141226C00086000 C 12/26/14 86.0 0.00 1.70
PSX 141226C00087000 C 12/26/14 87.0 0.00 0.50
PSX 141226C00088000 C 12/26/14 88.0 0.00 0.25
PSX 141226C00089000 C 12/26/14 89.0 0.00 0.25
PSX 141226C00090000 C 12/26/14 90.0 0.00 0.25
PSX 141226C00091000 C 12/26/14 91.0 0.00 0.20
PSX 141226C00092000 C 12/26/14 92.0 0.00 0.20
PSX 141226C00093000 C 12/26/14 93.0 0.00 0.20
PSX 141226C00094000 C 12/26/14 94.0 0.00 0.20
PSX 141226C00095000 C 12/26/14 95.0 0.00 0.20
PSX 141226C00096000 C 12/26/14 96.0 0.00 0.20
PSX 141226C00097000 C 12/26/14 97.0 0.00 0.20
PSX 141226C00100000 C 12/26/14 100.0 0.00 0.15
PSX 141226C00105000 C 12/26/14 105.0 0.00 0.15
PSX 141226P00055000 P 12/26/14 55.0 0.00 0.20
PSX 141226P00060000 P 12/26/14 60.0 0.00 0.20
PSX 141226P00065000 P 12/26/14 65.0 0.15 0.45
PSX 141226P00066000 P 12/26/14 66.0 0.25 0.55
PSX 141226P00066500 P 12/26/14 66.5 0.05 1.40
PSX 141226P00067000 P 12/26/14 67.0 0.05 1.45
PSX 141226P00067500 P 12/26/14 67.5 0.35 0.80
PSX 141226P00068000 P 12/26/14 68.0 0.40 0.90
PSX 141226P00068500 P 12/26/14 68.5 0.40 1.00
PSX 141226P00069000 P 12/26/14 69.0 0.65 1.10
PSX 141226P00069500 P 12/26/14 69.5 0.75 1.25
PSX 141226P00070000 P 12/26/14 70.0 0.80 1.40
PSX 141226P00070500 P 12/26/14 70.5 1.00 1.55
PSX 141226P00071000 P 12/26/14 71.0 1.10 1.75
PSX 141226P00071500 P 12/26/14 71.5 1.35 1.95
PSX 141226P00072000 P 12/26/14 72.0 1.70 2.15
PSX 141226P00072500 P 12/26/14 72.5 1.60 2.40
PSX 141226P00073000 P 12/26/14 73.0 1.85 2.65
PSX 141226P00073500 P 12/26/14 73.5 2.20 2.95
PSX 141226P00074000 P 12/26/14 74.0 2.35 3.20
PSX 141226P00074500 P 12/26/14 74.5 2.60 3.50
PSX 141226P00075000 P 12/26/14 75.0 2.95 3.90
PSX 141226P00076000 P 12/26/14 76.0 3.90 4.50
PSX 141226P00077000 P 12/26/14 77.0 4.10 5.30
PSX 141226P00078000 P 12/26/14 78.0 4.50 6.20
PSX 141226P00079000 P 12/26/14 79.0 6.20 6.90
PSX 141226P00080000 P 12/26/14 80.0 6.90 7.80
PSX 141226P00081000 P 12/26/14 81.0 8.00 9.10
PSX 141226P00082000 P 12/26/14 82.0 7.10 10.30
PSX 141226P00083000 P 12/26/14 83.0 8.00 11.30
PSX 141226P00084000 P 12/26/14 84.0 8.90 12.20
PSX 141226P00085000 P 12/26/14 85.0 9.90 13.30
PSX 141226P00086000 P 12/26/14 86.0 10.90 14.40
PSX 141226P00087000 P 12/26/14 87.0 11.90 15.50
PSX 141226P00088000 P 12/26/14 88.0 13.30 16.50
PSX 141226P00089000 P 12/26/14 89.0 13.90 17.50
PSX 141226P00090000 P 12/26/14 90.0 14.80 18.50
PSX 141226P00091000 P 12/26/14 91.0 15.80 19.40
PSX 141226P00092000 P 12/26/14 92.0 17.30 20.40
PSX 141226P00093000 P 12/26/14 93.0 17.80 21.40
PSX 141226P00094000 P 12/26/14 94.0 18.80 22.40
PSX 141226P00095000 P 12/26/14 95.0 20.10 23.50
PSX 141226P00096000 P 12/26/14 96.0 21.30 24.80
PSX 141226P00097000 P 12/26/14 97.0 22.30 25.80
PSX 141226P00100000 P 12/26/14 100.0 24.90 28.70
PSX 141226P00105000 P 12/26/14 105.0 29.90 32.80
PSX 150102C00055000 C 01/02/15 55.0 17.70 20.20
PSX 150102C00060000 C 01/02/15 60.0 12.50 15.30
PSX 150102C00065000 C 01/02/15 65.0 8.20 9.60
PSX 150102C00066000 C 01/02/15 66.0 7.30 9.80
PSX 150102C00066500 C 01/02/15 66.5 6.90 9.40
PSX 150102C00067000 C 01/02/15 67.0 6.50 7.60
PSX 150102C00067500 C 01/02/15 67.5 6.10 8.60
PSX 150102C00068000 C 01/02/15 68.0 5.70 8.20
PSX 150102C00068500 C 01/02/15 68.5 5.30 6.80
PSX 150102C00069000 C 01/02/15 69.0 5.00 6.30
PSX 150102C00069500 C 01/02/15 69.5 4.60 5.90
PSX 150102C00070000 C 01/02/15 70.0 4.20 5.40
PSX 150102C00070500 C 01/02/15 70.5 4.00 6.20
PSX 150102C00071000 C 01/02/15 71.0 3.60 6.00
PSX 150102C00071500 C 01/02/15 71.5 3.30 4.90
PSX 150102C00072000 C 01/02/15 72.0 3.10 5.40
PSX 150102C00072500 C 01/02/15 72.5 2.70 4.90
PSX 150102C00073000 C 01/02/15 73.0 2.55 4.50
PSX 150102C00073500 C 01/02/15 73.5 2.20 4.60
PSX 150102C00074000 C 01/02/15 74.0 2.05 4.40
PSX 150102C00074500 C 01/02/15 74.5 1.80 3.30
PSX 150102C00075000 C 01/02/15 75.0 1.60 2.50
PSX 150102C00076000 C 01/02/15 76.0 1.30 2.85
PSX 150102C00077000 C 01/02/15 77.0 1.00 2.90
PSX 150102C00078000 C 01/02/15 78.0 0.80 2.25
PSX 150102C00079000 C 01/02/15 79.0 0.60 1.80
PSX 150102C00080000 C 01/02/15 80.0 0.45 1.20
PSX 150102C00081000 C 01/02/15 81.0 0.30 1.20
PSX 150102C00082000 C 01/02/15 82.0 0.15 0.95
PSX 150102C00083000 C 01/02/15 83.0 0.15 0.75
PSX 150102C00084000 C 01/02/15 84.0 0.05 0.60
PSX 150102C00085000 C 01/02/15 85.0 0.05 0.40
PSX 150102C00086000 C 01/02/15 86.0 0.00 0.40
PSX 150102C00087000 C 01/02/15 87.0 0.00 0.35
PSX 150102C00088000 C 01/02/15 88.0 0.00 0.25
PSX 150102C00089000 C 01/02/15 89.0 0.00 0.25
PSX 150102C00090000 C 01/02/15 90.0 0.00 0.25
PSX 150102C00091000 C 01/02/15 91.0 0.00 0.25
PSX 150102C00092000 C 01/02/15 92.0 0.00 0.20
PSX 150102C00093000 C 01/02/15 93.0 0.00 0.20
PSX 150102C00094000 C 01/02/15 94.0 0.00 0.20
PSX 150102C00095000 C 01/02/15 95.0 0.00 0.20
PSX 150102C00096000 C 01/02/15 96.0 0.00 0.20
PSX 150102C00097000 C 01/02/15 97.0 0.00 0.20
PSX 150102C00100000 C 01/02/15 100.0 0.00 0.20
PSX 150102C00105000 C 01/02/15 105.0 0.00 0.15
PSX 150102P00055000 P 01/02/15 55.0 0.00 0.20
PSX 150102P00060000 P 01/02/15 60.0 0.00 0.30
PSX 150102P00065000 P 01/02/15 65.0 0.05 0.55
PSX 150102P00066000 P 01/02/15 66.0 0.15 0.70
PSX 150102P00066500 P 01/02/15 66.5 0.40 0.80
PSX 150102P00067000 P 01/02/15 67.0 0.35 0.90
PSX 150102P00067500 P 01/02/15 67.5 0.40 1.00
PSX 150102P00068000 P 01/02/15 68.0 0.45 1.10
PSX 150102P00068500 P 01/02/15 68.5 0.35 1.20
PSX 150102P00069000 P 01/02/15 69.0 1.00 1.35
PSX 150102P00069500 P 01/02/15 69.5 0.75 1.45
PSX 150102P00070000 P 01/02/15 70.0 0.80 1.65
PSX 150102P00070500 P 01/02/15 70.5 1.10 1.80
PSX 150102P00071000 P 01/02/15 71.0 1.20 1.95
PSX 150102P00071500 P 01/02/15 71.5 1.65 2.15
PSX 150102P00072000 P 01/02/15 72.0 2.10 2.35
PSX 150102P00072500 P 01/02/15 72.5 1.65 2.65
PSX 150102P00073000 P 01/02/15 73.0 1.65 2.95
PSX 150102P00073500 P 01/02/15 73.5 2.05 3.20
PSX 150102P00074000 P 01/02/15 74.0 2.45 3.40
PSX 150102P00074500 P 01/02/15 74.5 2.45 3.70
PSX 150102P00075000 P 01/02/15 75.0 2.70 4.10
PSX 150102P00076000 P 01/02/15 76.0 3.00 4.70
PSX 150102P00077000 P 01/02/15 77.0 4.10 5.60
PSX 150102P00078000 P 01/02/15 78.0 4.30 6.20
PSX 150102P00079000 P 01/02/15 79.0 5.60 7.10
PSX 150102P00080000 P 01/02/15 80.0 5.50 8.00
PSX 150102P00081000 P 01/02/15 81.0 6.20 8.80
PSX 150102P00082000 P 01/02/15 82.0 7.20 9.80
PSX 150102P00083000 P 01/02/15 83.0 8.10 11.10
PSX 150102P00084000 P 01/02/15 84.0 9.00 12.10
PSX 150102P00085000 P 01/02/15 85.0 10.00 13.70
PSX 150102P00086000 P 01/02/15 86.0 11.40 14.60
PSX 150102P00087000 P 01/02/15 87.0 11.90 15.50
PSX 150102P00088000 P 01/02/15 88.0 12.90 16.60
PSX 150102P00089000 P 01/02/15 89.0 13.90 17.40
PSX 150102P00090000 P 01/02/15 90.0 14.80 18.40
PSX 150102P00091000 P 01/02/15 91.0 15.80 19.50
PSX 150102P00092000 P 01/02/15 92.0 16.90 20.40
PSX 150102P00093000 P 01/02/15 93.0 17.90 21.80
PSX 150102P00094000 P 01/02/15 94.0 18.80 22.80
PSX 150102P00095000 P 01/02/15 95.0 19.90 23.90
PSX 150102P00096000 P 01/02/15 96.0 20.90 24.80
PSX 150102P00097000 P 01/02/15 97.0 21.80 25.50
PSX 150102P00100000 P 01/02/15 100.0 24.90 28.50
PSX 150102P00105000 P 01/02/15 105.0 29.70 32.80
PSX 150109C00067000 C 01/09/15 67.0 6.70 8.20
PSX 150109C00068000 C 01/09/15 68.0 5.90 7.30
PSX 150109C00069000 C 01/09/15 69.0 5.10 6.60
PSX 150109C00070000 C 01/09/15 70.0 4.50 5.40
PSX 150109C00070500 C 01/09/15 70.5 4.20 6.60
PSX 150109C00071000 C 01/09/15 71.0 3.90 5.40
PSX 150109C00071500 C 01/09/15 71.5 3.60 4.90
PSX 150109C00072000 C 01/09/15 72.0 3.30 5.60
PSX 150109C00072500 C 01/09/15 72.5 3.10 4.00
PSX 150109C00073000 C 01/09/15 73.0 2.85 5.00
PSX 150109C00073500 C 01/09/15 73.5 2.60 4.00
PSX 150109C00074000 C 01/09/15 74.0 2.40 3.40
PSX 150109C00074500 C 01/09/15 74.5 2.15 3.50
PSX 150109C00075000 C 01/09/15 75.0 1.95 2.80
PSX 150109C00076000 C 01/09/15 76.0 1.55 3.40
PSX 150109C00077000 C 01/09/15 77.0 1.20 2.10
PSX 150109C00078000 C 01/09/15 78.0 0.95 2.65
PSX 150109C00079000 C 01/09/15 79.0 0.75 2.25
PSX 150109C00080000 C 01/09/15 80.0 0.60 1.10
PSX 150109C00081000 C 01/09/15 81.0 0.40 1.50
PSX 150109C00082000 C 01/09/15 82.0 0.30 1.20
PSX 150109C00083000 C 01/09/15 83.0 0.20 0.85
PSX 150109C00084000 C 01/09/15 84.0 0.15 0.85
PSX 150109C00085000 C 01/09/15 85.0 0.05 0.50
PSX 150109C00086000 C 01/09/15 86.0 0.05 0.55
PSX 150109C00087000 C 01/09/15 87.0 0.00 0.45
PSX 150109C00088000 C 01/09/15 88.0 0.00 0.35
PSX 150109C00089000 C 01/09/15 89.0 0.00 0.30
PSX 150109C00090000 C 01/09/15 90.0 0.00 0.25
PSX 150109C00091000 C 01/09/15 91.0 0.00 0.25
PSX 150109C00092000 C 01/09/15 92.0 0.00 0.25
PSX 150109C00093000 C 01/09/15 93.0 0.00 0.25
PSX 150109C00094000 C 01/09/15 94.0 0.00 0.25
PSX 150109C00095000 C 01/09/15 95.0 0.00 0.25
PSX 150109C00096000 C 01/09/15 96.0 0.00 0.30
PSX 150109C00097000 C 01/09/15 97.0 0.00 0.20
PSX 150109P00067000 P 01/09/15 67.0 0.65 1.10
PSX 150109P00068000 P 01/09/15 68.0 0.85 1.35
PSX 150109P00069000 P 01/09/15 69.0 1.05 1.60
PSX 150109P00070000 P 01/09/15 70.0 1.30 1.95
PSX 150109P00070500 P 01/09/15 70.5 1.40 2.15
PSX 150109P00071000 P 01/09/15 71.0 1.65 2.35
PSX 150109P00071500 P 01/09/15 71.5 1.70 2.55
PSX 150109P00072000 P 01/09/15 72.0 2.00 2.80
PSX 150109P00072500 P 01/09/15 72.5 2.30 3.00
PSX 150109P00073000 P 01/09/15 73.0 2.50 3.30
PSX 150109P00073500 P 01/09/15 73.5 2.75 3.60
PSX 150109P00074000 P 01/09/15 74.0 3.00 3.80
PSX 150109P00074500 P 01/09/15 74.5 3.30 4.10
PSX 150109P00075000 P 01/09/15 75.0 3.60 4.40
PSX 150109P00076000 P 01/09/15 76.0 4.30 5.10
PSX 150109P00077000 P 01/09/15 77.0 5.00 5.80
PSX 150109P00078000 P 01/09/15 78.0 5.80 6.60
PSX 150109P00079000 P 01/09/15 79.0 5.70 7.30
PSX 150109P00080000 P 01/09/15 80.0 6.90 8.20
PSX 150109P00081000 P 01/09/15 81.0 6.30 9.00
PSX 150109P00082000 P 01/09/15 82.0 7.30 9.90
PSX 150109P00083000 P 01/09/15 83.0 8.20 10.80
PSX 150109P00084000 P 01/09/15 84.0 9.20 12.30
PSX 150109P00085000 P 01/09/15 85.0 10.50 13.30
PSX 150109P00086000 P 01/09/15 86.0 11.00 13.90
PSX 150109P00087000 P 01/09/15 87.0 12.40 15.20
PSX 150109P00088000 P 01/09/15 88.0 13.00 16.40
PSX 150109P00089000 P 01/09/15 89.0 13.80 17.50
PSX 150109P00090000 P 01/09/15 90.0 14.90 18.50
PSX 150109P00091000 P 01/09/15 91.0 15.80 19.50
PSX 150109P00092000 P 01/09/15 92.0 16.80 20.50
PSX 150109P00093000 P 01/09/15 93.0 17.90 21.40
PSX 150109P00094000 P 01/09/15 94.0 18.90 22.40
PSX 150109P00095000 P 01/09/15 95.0 20.30 23.40
PSX 150109P00096000 P 01/09/15 96.0 20.80 24.50
PSX 150109P00097000 P 01/09/15 97.0 21.80 24.80
PSX 150117C00025000 C 01/17/15 25.0 46.50 50.20
PSX 150117C00030000 C 01/17/15 30.0 41.50 44.90
PSX 150117C00033000 C 01/17/15 33.0 39.20 41.90
PSX 150117C00035000 C 01/17/15 35.0 37.60 40.20
PSX 150117C00038000 C 01/17/15 38.0 33.50 37.20
PSX 150117C00040000 C 01/17/15 40.0 32.70 35.20
PSX 150117C00042000 C 01/17/15 42.0 29.50 33.20
PSX 150117C00045000 C 01/17/15 45.0 27.70 30.20
PSX 150117C00047000 C 01/17/15 47.0 25.70 28.20
PSX 150117C00050000 C 01/17/15 50.0 22.70 25.30
PSX 150117C00052500 C 01/17/15 52.5 20.10 22.80
PSX 150117C00055000 C 01/17/15 55.0 17.90 20.40
PSX 150117C00057500 C 01/17/15 57.5 15.40 18.00
PSX 150117C00060000 C 01/17/15 60.0 13.00 15.10
PSX 150117C00062500 C 01/17/15 62.5 10.70 12.60
PSX 150117C00065000 C 01/17/15 65.0 8.60 10.20
PSX 150117C00067500 C 01/17/15 67.5 6.70 7.70
PSX 150117C00070000 C 01/17/15 70.0 4.90 5.40
PSX 150117C00072500 C 01/17/15 72.5 3.40 3.90
PSX 150117C00075000 C 01/17/15 75.0 2.30 2.80
PSX 150117C00077500 C 01/17/15 77.5 1.50 1.95
PSX 150117C00080000 C 01/17/15 80.0 0.90 1.20
PSX 150117C00082500 C 01/17/15 82.5 0.60 0.85
PSX 150117C00085000 C 01/17/15 85.0 0.35 0.55
PSX 150117C00087500 C 01/17/15 87.5 0.20 0.35
PSX 150117C00090000 C 01/17/15 90.0 0.10 0.25
PSX 150117C00092500 C 01/17/15 92.5 0.05 0.20
PSX 150117C00095000 C 01/17/15 95.0 0.00 0.15
PSX 150117C00100000 C 01/17/15 100.0 0.00 0.15
PSX 150117C00105000 C 01/17/15 105.0 0.00 0.15
PSX 150117C00110000 C 01/17/15 110.0 0.00 0.10
PSX 150117C00115000 C 01/17/15 115.0 0.00 0.10
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 0.00 0.15
PSX 150117P00047000 P 01/17/15 47.0 0.00 0.10
PSX 150117P00050000 P 01/17/15 50.0 0.05 0.20
PSX 150117P00052500 P 01/17/15 52.5 0.05 0.20
PSX 150117P00055000 P 01/17/15 55.0 0.10 0.25
PSX 150117P00057500 P 01/17/15 57.5 0.20 0.30
PSX 150117P00060000 P 01/17/15 60.0 0.30 0.45
PSX 150117P00062500 P 01/17/15 62.5 0.50 0.65
PSX 150117P00065000 P 01/17/15 65.0 0.80 0.95
PSX 150117P00067500 P 01/17/15 67.5 1.20 1.45
PSX 150117P00070000 P 01/17/15 70.0 1.90 2.20
PSX 150117P00072500 P 01/17/15 72.5 2.90 3.30
PSX 150117P00075000 P 01/17/15 75.0 4.20 4.70
PSX 150117P00077500 P 01/17/15 77.5 5.80 6.40
PSX 150117P00080000 P 01/17/15 80.0 7.70 8.30
PSX 150117P00082500 P 01/17/15 82.5 9.80 10.40
PSX 150117P00085000 P 01/17/15 85.0 10.60 12.70
PSX 150117P00087500 P 01/17/15 87.5 12.70 16.10
PSX 150117P00090000 P 01/17/15 90.0 15.10 17.50
PSX 150117P00092500 P 01/17/15 92.5 17.80 20.00
PSX 150117P00095000 P 01/17/15 95.0 20.50 22.40
PSX 150117P00100000 P 01/17/15 100.0 25.30 27.40
PSX 150117P00105000 P 01/17/15 105.0 30.50 33.20
PSX 150117P00110000 P 01/17/15 110.0 35.50 38.80
PSX 150117P00115000 P 01/17/15 115.0 40.50 43.80
PSX 150220C00037500 C 02/20/15 37.5 35.20 37.80
PSX 150220C00040000 C 02/20/15 40.0 31.70 35.20
PSX 150220C00042500 C 02/20/15 42.5 29.50 32.80
PSX 150220C00045000 C 02/20/15 45.0 26.90 30.30
PSX 150220C00047500 C 02/20/15 47.5 24.60 27.80
PSX 150220C00050000 C 02/20/15 50.0 21.90 25.40
PSX 150220C00055000 C 02/20/15 55.0 17.50 20.40
PSX 150220C00060000 C 02/20/15 60.0 12.60 15.70
PSX 150220C00062500 C 02/20/15 62.5 10.40 13.40
PSX 150220C00065000 C 02/20/15 65.0 8.20 11.40
PSX 150220C00067500 C 02/20/15 67.5 7.20 9.60
PSX 150220C00070000 C 02/20/15 70.0 5.60 8.00
PSX 150220C00072500 C 02/20/15 72.5 4.10 6.30
PSX 150220C00075000 C 02/20/15 75.0 3.10 4.90
PSX 150220C00077500 C 02/20/15 77.5 2.10 4.00
PSX 150220C00080000 C 02/20/15 80.0 1.30 2.85
PSX 150220C00082500 C 02/20/15 82.5 0.95 1.90
PSX 150220C00085000 C 02/20/15 85.0 0.50 1.40
PSX 150220C00087500 C 02/20/15 87.5 0.40 0.65
PSX 150220C00090000 C 02/20/15 90.0 0.15 0.65
PSX 150220C00092500 C 02/20/15 92.5 0.10 0.45
PSX 150220C00095000 C 02/20/15 95.0 0.05 0.35
PSX 150220C00100000 C 02/20/15 100.0 0.00 0.50
PSX 150220C00105000 C 02/20/15 105.0 0.00 0.20
PSX 150220C00110000 C 02/20/15 110.0 0.00 0.20
PSX 150220P00037500 P 02/20/15 37.5 0.00 0.20
PSX 150220P00040000 P 02/20/15 40.0 0.00 0.30
PSX 150220P00042500 P 02/20/15 42.5 0.00 0.50
PSX 150220P00045000 P 02/20/15 45.0 0.00 0.50
PSX 150220P00047500 P 02/20/15 47.5 0.00 0.25
PSX 150220P00050000 P 02/20/15 50.0 0.00 0.45
PSX 150220P00055000 P 02/20/15 55.0 0.05 0.60
PSX 150220P00060000 P 02/20/15 60.0 0.20 0.70
PSX 150220P00062500 P 02/20/15 62.5 0.70 1.05
PSX 150220P00065000 P 02/20/15 65.0 1.10 1.55
PSX 150220P00067500 P 02/20/15 67.5 1.70 2.25
PSX 150220P00070000 P 02/20/15 70.0 2.20 3.20
PSX 150220P00072500 P 02/20/15 72.5 3.00 4.30
PSX 150220P00075000 P 02/20/15 75.0 4.40 5.70
PSX 150220P00077500 P 02/20/15 77.5 5.40 7.30
PSX 150220P00080000 P 02/20/15 80.0 7.20 9.20
PSX 150220P00082500 P 02/20/15 82.5 9.80 11.20
PSX 150220P00085000 P 02/20/15 85.0 10.90 13.60
PSX 150220P00087500 P 02/20/15 87.5 13.10 16.60
PSX 150220P00090000 P 02/20/15 90.0 15.50 18.50
PSX 150220P00092500 P 02/20/15 92.5 17.90 20.90
PSX 150220P00095000 P 02/20/15 95.0 20.30 23.30
PSX 150220P00100000 P 02/20/15 100.0 25.30 28.40
PSX 150220P00105000 P 02/20/15 105.0 30.20 33.70
PSX 150220P00110000 P 02/20/15 110.0 35.10 38.20
PSX 150515C00037500 C 05/15/15 37.5 34.30 37.80
PSX 150515C00040000 C 05/15/15 40.0 31.00 35.40
PSX 150515C00042500 C 05/15/15 42.5 29.20 32.90
PSX 150515C00045000 C 05/15/15 45.0 26.60 30.40
PSX 150515C00047500 C 05/15/15 47.5 24.20 27.80
PSX 150515C00050000 C 05/15/15 50.0 21.90 25.40
PSX 150515C00055000 C 05/15/15 55.0 17.00 20.50
PSX 150515C00060000 C 05/15/15 60.0 13.70 16.10
PSX 150515C00062500 C 05/15/15 62.5 11.70 14.00
PSX 150515C00065000 C 05/15/15 65.0 9.20 12.20
PSX 150515C00067500 C 05/15/15 67.5 7.00 10.60
PSX 150515C00070000 C 05/15/15 70.0 6.60 7.90
PSX 150515C00072500 C 05/15/15 72.5 5.30 7.60
PSX 150515C00075000 C 05/15/15 75.0 4.20 4.90
PSX 150515C00077500 C 05/15/15 77.5 3.30 5.30
PSX 150515C00080000 C 05/15/15 80.0 2.45 4.20
PSX 150515C00082500 C 05/15/15 82.5 1.80 3.70
PSX 150515C00085000 C 05/15/15 85.0 1.40 2.80
PSX 150515C00087500 C 05/15/15 87.5 0.95 2.25
PSX 150515C00090000 C 05/15/15 90.0 0.70 1.60
PSX 150515C00092500 C 05/15/15 92.5 0.50 1.30
PSX 150515C00095000 C 05/15/15 95.0 0.30 1.00
PSX 150515C00100000 C 05/15/15 100.0 0.00 1.55
PSX 150515C00105000 C 05/15/15 105.0 0.00 0.70
PSX 150515C00110000 C 05/15/15 110.0 0.00 2.00
PSX 150515P00037500 P 05/15/15 37.5 0.00 0.40
PSX 150515P00040000 P 05/15/15 40.0 0.00 0.50
PSX 150515P00042500 P 05/15/15 42.5 0.00 2.05
PSX 150515P00045000 P 05/15/15 45.0 0.00 0.75
PSX 150515P00047500 P 05/15/15 47.5 0.00 0.90
PSX 150515P00050000 P 05/15/15 50.0 0.10 0.55
PSX 150515P00055000 P 05/15/15 55.0 0.30 1.05
PSX 150515P00060000 P 05/15/15 60.0 0.65 1.65
PSX 150515P00062500 P 05/15/15 62.5 1.00 2.10
PSX 150515P00065000 P 05/15/15 65.0 1.40 2.80
PSX 150515P00067500 P 05/15/15 67.5 2.00 3.60
PSX 150515P00070000 P 05/15/15 70.0 2.75 4.70
PSX 150515P00072500 P 05/15/15 72.5 3.40 5.90
PSX 150515P00075000 P 05/15/15 75.0 4.80 7.30
PSX 150515P00077500 P 05/15/15 77.5 6.50 9.00
PSX 150515P00080000 P 05/15/15 80.0 8.10 10.70
PSX 150515P00082500 P 05/15/15 82.5 10.00 12.60
PSX 150515P00085000 P 05/15/15 85.0 12.00 15.30
PSX 150515P00087500 P 05/15/15 87.5 14.40 17.70
PSX 150515P00090000 P 05/15/15 90.0 16.50 18.90
PSX 150515P00092500 P 05/15/15 92.5 18.80 21.60
PSX 150515P00095000 P 05/15/15 95.0 21.00 24.70
PSX 150515P00100000 P 05/15/15 100.0 26.00 29.60
PSX 150515P00105000 P 05/15/15 105.0 30.90 34.50
PSX 150515P00110000 P 05/15/15 110.0 35.70 39.80
PSX 160115C00030000 C 01/15/16 30.0 40.80 45.50
PSX 160115C00035000 C 01/15/16 35.0 35.80 40.50
PSX 160115C00037500 C 01/15/16 37.5 33.30 38.00
PSX 160115C00040000 C 01/15/16 40.0 30.90 35.50
PSX 160115C00042500 C 01/15/16 42.5 28.40 33.00
PSX 160115C00045000 C 01/15/16 45.0 26.00 30.50
PSX 160115C00047500 C 01/15/16 47.5 23.60 28.40
PSX 160115C00050000 C 01/15/16 50.0 22.70 26.20
PSX 160115C00052500 C 01/15/16 52.5 20.70 24.40
PSX 160115C00055000 C 01/15/16 55.0 18.70 22.40
PSX 160115C00057500 C 01/15/16 57.5 16.80 20.40
PSX 160115C00060000 C 01/15/16 60.0 14.90 16.80
PSX 160115C00062500 C 01/15/16 62.5 13.10 14.40
PSX 160115C00065000 C 01/15/16 65.0 11.70 12.80
PSX 160115C00067500 C 01/15/16 67.5 10.20 11.20
PSX 160115C00070000 C 01/15/16 70.0 8.80 9.80
PSX 160115C00072500 C 01/15/16 72.5 7.60 8.70
PSX 160115C00075000 C 01/15/16 75.0 6.60 7.60
PSX 160115C00077500 C 01/15/16 77.5 5.60 6.40
PSX 160115C00080000 C 01/15/16 80.0 4.80 5.60
PSX 160115C00082500 C 01/15/16 82.5 4.00 4.80
PSX 160115C00085000 C 01/15/16 85.0 3.40 4.20
PSX 160115C00087500 C 01/15/16 87.5 2.90 3.60
PSX 160115C00090000 C 01/15/16 90.0 2.40 3.10
PSX 160115C00092500 C 01/15/16 92.5 1.95 2.70
PSX 160115C00095000 C 01/15/16 95.0 1.65 2.30
PSX 160115C00100000 C 01/15/16 100.0 1.05 1.70
PSX 160115C00105000 C 01/15/16 105.0 0.70 1.30
PSX 160115C00110000 C 01/15/16 110.0 0.50 1.00
PSX 160115C00115000 C 01/15/16 115.0 0.30 0.80
PSX 160115C00120000 C 01/15/16 120.0 0.20 0.60
PSX 160115C00125000 C 01/15/16 125.0 0.10 0.50
PSX 160115C00130000 C 01/15/16 130.0 0.10 0.40
PSX 160115P00030000 P 01/15/16 30.0 0.05 0.30
PSX 160115P00035000 P 01/15/16 35.0 0.15 0.45
PSX 160115P00037500 P 01/15/16 37.5 0.20 0.55
PSX 160115P00040000 P 01/15/16 40.0 0.30 0.65
PSX 160115P00042500 P 01/15/16 42.5 0.40 0.80
PSX 160115P00045000 P 01/15/16 45.0 0.60 1.05
PSX 160115P00047500 P 01/15/16 47.5 0.85 1.30
PSX 160115P00050000 P 01/15/16 50.0 1.15 1.55
PSX 160115P00052500 P 01/15/16 52.5 1.65 2.00
PSX 160115P00055000 P 01/15/16 55.0 2.10 2.60
PSX 160115P00057500 P 01/15/16 57.5 2.60 3.10
PSX 160115P00060000 P 01/15/16 60.0 3.30 3.90
PSX 160115P00062500 P 01/15/16 62.5 4.10 4.80
PSX 160115P00065000 P 01/15/16 65.0 5.00 5.50
PSX 160115P00067500 P 01/15/16 67.5 6.10 6.60
PSX 160115P00070000 P 01/15/16 70.0 7.20 7.70
PSX 160115P00072500 P 01/15/16 72.5 8.50 9.40
PSX 160115P00075000 P 01/15/16 75.0 9.80 10.60
PSX 160115P00077500 P 01/15/16 77.5 11.30 12.50
PSX 160115P00080000 P 01/15/16 80.0 13.00 13.80
PSX 160115P00082500 P 01/15/16 82.5 14.70 16.00
PSX 160115P00085000 P 01/15/16 85.0 16.50 17.50
PSX 160115P00087500 P 01/15/16 87.5 18.40 20.20
PSX 160115P00090000 P 01/15/16 90.0 20.40 21.40
PSX 160115P00092500 P 01/15/16 92.5 20.40 24.70
PSX 160115P00095000 P 01/15/16 95.0 22.30 25.90
PSX 160115P00100000 P 01/15/16 100.0 27.00 31.30
PSX 160115P00105000 P 01/15/16 105.0 31.60 35.80
PSX 160115P00110000 P 01/15/16 110.0 36.80 39.80
PSX 160115P00115000 P 01/15/16 115.0 41.30 45.40
PSX 160115P00120000 P 01/15/16 120.0 46.50 51.00
PSX 160115P00125000 P 01/15/16 125.0 51.10 55.90
PSX 160115P00130000 P 01/15/16 130.0 56.00 60.70
PSX 170120C00037500 C 01/20/17 37.5 34.00 38.30
PSX 170120C00040000 C 01/20/17 40.0 30.80 35.50
PSX 170120C00042500 C 01/20/17 42.5 28.60 33.30
PSX 170120C00045000 C 01/20/17 45.0 26.30 30.90
PSX 170120C00047500 C 01/20/17 47.5 24.60 29.00
PSX 170120C00050000 C 01/20/17 50.0 22.50 26.90
PSX 170120C00055000 C 01/20/17 55.0 19.00 23.10
PSX 170120C00060000 C 01/20/17 60.0 15.50 18.60
PSX 170120C00062500 C 01/20/17 62.5 14.20 17.10
PSX 170120C00065000 C 01/20/17 65.0 13.20 15.50
PSX 170120C00067500 C 01/20/17 67.5 11.80 14.10
PSX 170120C00070000 C 01/20/17 70.0 10.70 12.90
PSX 170120C00072500 C 01/20/17 72.5 9.50 11.70
PSX 170120C00075000 C 01/20/17 75.0 8.70 10.70
PSX 170120C00077500 C 01/20/17 77.5 7.60 9.80
PSX 170120C00080000 C 01/20/17 80.0 6.80 8.60
PSX 170120C00082500 C 01/20/17 82.5 6.00 8.10
PSX 170120C00085000 C 01/20/17 85.0 5.30 7.30
PSX 170120C00090000 C 01/20/17 90.0 4.10 6.10
PSX 170120C00095000 C 01/20/17 95.0 3.20 5.00
PSX 170120C00100000 C 01/20/17 100.0 1.95 4.10
PSX 170120C00105000 C 01/20/17 105.0 1.95 3.20
PSX 170120C00110000 C 01/20/17 110.0 0.80 2.55
PSX 170120C00115000 C 01/20/17 115.0 1.15 2.40
PSX 170120P00037500 P 01/20/17 37.5 0.60 1.10
PSX 170120P00040000 P 01/20/17 40.0 0.65 1.90
PSX 170120P00042500 P 01/20/17 42.5 1.10 2.35
PSX 170120P00045000 P 01/20/17 45.0 1.40 2.75
PSX 170120P00047500 P 01/20/17 47.5 1.75 2.85
PSX 170120P00050000 P 01/20/17 50.0 2.25 3.50
PSX 170120P00055000 P 01/20/17 55.0 3.50 4.80
PSX 170120P00060000 P 01/20/17 60.0 5.10 6.60
PSX 170120P00062500 P 01/20/17 62.5 6.00 8.20
PSX 170120P00065000 P 01/20/17 65.0 7.00 8.80
PSX 170120P00067500 P 01/20/17 67.5 8.10 10.00
PSX 170120P00070000 P 01/20/17 70.0 9.30 11.00
PSX 170120P00072500 P 01/20/17 72.5 10.60 12.70
PSX 170120P00075000 P 01/20/17 75.0 12.00 14.80
PSX 170120P00077500 P 01/20/17 77.5 13.40 16.40
PSX 170120P00080000 P 01/20/17 80.0 14.90 17.00
PSX 170120P00082500 P 01/20/17 82.5 16.50 19.00
PSX 170120P00085000 P 01/20/17 85.0 18.20 20.50
PSX 170120P00090000 P 01/20/17 90.0 21.90 24.80
PSX 170120P00095000 P 01/20/17 95.0 25.70 29.50
PSX 170120P00100000 P 01/20/17 100.0 29.30 33.40
PSX 170120P00105000 P 01/20/17 105.0 33.60 37.70
PSX 170120P00110000 P 01/20/17 110.0 38.10 42.10
PSX 170120P00115000 P 01/20/17 115.0 42.70 46.90

OPRA data is delayed 15 minutes.