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 (2014-12-05)Premium Content

Phillips 66 (PSX)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 141220C00045000 C 12/20/14 45.0 24.40 27.20
PSX 141220C00047500 C 12/20/14 47.5 22.00 25.40
PSX 141220C00050000 C 12/20/14 50.0 19.50 22.30
PSX 141220C00055000 C 12/20/14 55.0 14.40 17.30
PSX 141220C00057000 C 12/20/14 57.0 12.40 15.20
PSX 141220C00057500 C 12/20/14 57.5 12.00 15.10
PSX 141220C00058000 C 12/20/14 58.0 11.40 14.20
PSX 141220C00058500 C 12/20/14 58.5 10.90 13.80
PSX 141220C00059000 C 12/20/14 59.0 10.50 13.70
PSX 141220C00059500 C 12/20/14 59.5 10.00 13.10
PSX 141220C00060000 C 12/20/14 60.0 10.00 12.00
PSX 141220C00060500 C 12/20/14 60.5 9.00 11.80
PSX 141220C00061000 C 12/20/14 61.0 8.40 11.40
PSX 141220C00061500 C 12/20/14 61.5 7.90 10.80
PSX 141220C00062000 C 12/20/14 62.0 7.50 10.20
PSX 141220C00062500 C 12/20/14 62.5 7.00 10.00
PSX 141220C00063000 C 12/20/14 63.0 6.50 9.10
PSX 141220C00063500 C 12/20/14 63.5 5.90 8.60
PSX 141220C00064000 C 12/20/14 64.0 5.50 8.10
PSX 141220C00064500 C 12/20/14 64.5 4.90 7.50
PSX 141220C00065000 C 12/20/14 65.0 5.10 7.00
PSX 141220C00065500 C 12/20/14 65.5 4.00 6.50
PSX 141220C00066000 C 12/20/14 66.0 3.40 6.10
PSX 141220C00066500 C 12/20/14 66.5 3.00 5.50
PSX 141220C00067000 C 12/20/14 67.0 2.40 5.00
PSX 141220C00067500 C 12/20/14 67.5 1.90 4.50
PSX 141220C00068000 C 12/20/14 68.0 2.20 4.00
PSX 141220C00068500 C 12/20/14 68.5 1.65 3.50
PSX 141220C00069000 C 12/20/14 69.0 1.90 3.20
PSX 141220C00069500 C 12/20/14 69.5 0.25 2.65
PSX 141220C00070000 C 12/20/14 70.0 1.10 2.00
PSX 141220C00070500 C 12/20/14 70.5 0.00 1.60
PSX 141220C00071000 C 12/20/14 71.0 0.35 1.00
PSX 141220C00071500 C 12/20/14 71.5 0.00 0.65
PSX 141220C00072000 C 12/20/14 72.0 0.00 0.25
PSX 141220C00072500 C 12/20/14 72.5 0.00 0.25
PSX 141220C00073000 C 12/20/14 73.0 0.00 0.25
PSX 141220C00073500 C 12/20/14 73.5 0.00 0.25
PSX 141220C00074000 C 12/20/14 74.0 0.00 0.25
PSX 141220C00074500 C 12/20/14 74.5 0.00 0.25
PSX 141220C00075000 C 12/20/14 75.0 0.00 0.20
PSX 141220C00076000 C 12/20/14 76.0 0.00 0.25
PSX 141220C00077500 C 12/20/14 77.5 0.00 0.05
PSX 141220C00079000 C 12/20/14 79.0 0.00 0.25
PSX 141220C00080000 C 12/20/14 80.0 0.00 0.05
PSX 141220C00081000 C 12/20/14 81.0 0.00 0.25
PSX 141220C00082500 C 12/20/14 82.5 0.00 0.20
PSX 141220C00084000 C 12/20/14 84.0 0.00 0.20
PSX 141220C00085000 C 12/20/14 85.0 0.00 0.20
PSX 141220C00086000 C 12/20/14 86.0 0.00 0.20
PSX 141220C00087000 C 12/20/14 87.0 0.00 0.25
PSX 141220C00088000 C 12/20/14 88.0 0.00 1.00
PSX 141220C00089000 C 12/20/14 89.0 0.00 0.25
PSX 141220C00090000 C 12/20/14 90.0 0.00 0.25
PSX 141220C00091000 C 12/20/14 91.0 0.00 0.25
PSX 141220C00092000 C 12/20/14 92.0 0.00 0.25
PSX 141220C00093000 C 12/20/14 93.0 0.00 0.25
PSX 141220C00094000 C 12/20/14 94.0 0.00 0.25
PSX 141220C00095000 C 12/20/14 95.0 0.00 0.25
PSX 141220C00096000 C 12/20/14 96.0 0.00 0.25
PSX 141220C00099000 C 12/20/14 99.0 0.00 0.25
PSX 141220C00100000 C 12/20/14 100.0 0.00 0.25
PSX 141220C00101000 C 12/20/14 101.0 0.00 0.25
PSX 141220C00105000 C 12/20/14 105.0 0.00 0.25
PSX 141220P00045000 P 12/20/14 45.0 0.00 0.20
PSX 141220P00047500 P 12/20/14 47.5 0.00 0.20
PSX 141220P00050000 P 12/20/14 50.0 0.00 0.20
PSX 141220P00055000 P 12/20/14 55.0 0.00 0.25
PSX 141220P00057000 P 12/20/14 57.0 0.00 0.25
PSX 141220P00057500 P 12/20/14 57.5 0.00 0.25
PSX 141220P00058000 P 12/20/14 58.0 0.00 0.25
PSX 141220P00058500 P 12/20/14 58.5 0.00 0.25
PSX 141220P00059000 P 12/20/14 59.0 0.00 0.20
PSX 141220P00059500 P 12/20/14 59.5 0.00 0.25
PSX 141220P00060000 P 12/20/14 60.0 0.00 0.20
PSX 141220P00060500 P 12/20/14 60.5 0.00 0.25
PSX 141220P00061000 P 12/20/14 61.0 0.00 0.20
PSX 141220P00061500 P 12/20/14 61.5 0.00 0.25
PSX 141220P00062000 P 12/20/14 62.0 0.00 0.25
PSX 141220P00062500 P 12/20/14 62.5 0.00 0.25
PSX 141220P00063000 P 12/20/14 63.0 0.00 0.25
PSX 141220P00063500 P 12/20/14 63.5 0.00 0.25
PSX 141220P00064000 P 12/20/14 64.0 0.00 0.25
PSX 141220P00064500 P 12/20/14 64.5 0.00 0.25
PSX 141220P00065000 P 12/20/14 65.0 0.00 0.05
PSX 141220P00065500 P 12/20/14 65.5 0.00 0.25
PSX 141220P00066000 P 12/20/14 66.0 0.00 0.25
PSX 141220P00066500 P 12/20/14 66.5 0.00 0.25
PSX 141220P00067000 P 12/20/14 67.0 0.00 0.25
PSX 141220P00067500 P 12/20/14 67.5 0.00 0.10
PSX 141220P00068000 P 12/20/14 68.0 0.00 0.25
PSX 141220P00068500 P 12/20/14 68.5 0.00 0.30
PSX 141220P00069000 P 12/20/14 69.0 0.00 0.60
PSX 141220P00069500 P 12/20/14 69.5 0.00 0.60
PSX 141220P00070000 P 12/20/14 70.0 0.00 0.05
PSX 141220P00070500 P 12/20/14 70.5 0.00 1.30
PSX 141220P00071000 P 12/20/14 71.0 0.00 0.45
PSX 141220P00071500 P 12/20/14 71.5 0.00 2.65
PSX 141220P00072000 P 12/20/14 72.0 0.05 1.55
PSX 141220P00072500 P 12/20/14 72.5 0.55 3.60
PSX 141220P00073000 P 12/20/14 73.0 1.00 4.80
PSX 141220P00073500 P 12/20/14 73.5 1.50 4.80
PSX 141220P00074000 P 12/20/14 74.0 2.00 4.90
PSX 141220P00074500 P 12/20/14 74.5 2.40 5.10
PSX 141220P00075000 P 12/20/14 75.0 3.00 4.50
PSX 141220P00076000 P 12/20/14 76.0 3.90 6.60
PSX 141220P00077500 P 12/20/14 77.5 5.50 7.10
PSX 141220P00079000 P 12/20/14 79.0 6.90 9.50
PSX 141220P00080000 P 12/20/14 80.0 7.90 9.60
PSX 141220P00081000 P 12/20/14 81.0 8.80 11.60
PSX 141220P00082500 P 12/20/14 82.5 10.40 13.10
PSX 141220P00084000 P 12/20/14 84.0 11.80 14.60
PSX 141220P00085000 P 12/20/14 85.0 13.00 15.60
PSX 141220P00086000 P 12/20/14 86.0 13.10 16.60
PSX 141220P00087000 P 12/20/14 87.0 14.40 17.60
PSX 141220P00088000 P 12/20/14 88.0 15.20 18.60
PSX 141220P00089000 P 12/20/14 89.0 16.70 19.60
PSX 141220P00090000 P 12/20/14 90.0 17.60 20.60
PSX 141220P00091000 P 12/20/14 91.0 17.80 21.60
PSX 141220P00092000 P 12/20/14 92.0 18.60 22.60
PSX 141220P00093000 P 12/20/14 93.0 19.30 23.70
PSX 141220P00094000 P 12/20/14 94.0 20.80 24.60
PSX 141220P00095000 P 12/20/14 95.0 21.70 25.60
PSX 141220P00096000 P 12/20/14 96.0 22.60 26.60
PSX 141220P00099000 P 12/20/14 99.0 25.50 29.60
PSX 141220P00100000 P 12/20/14 100.0 27.10 30.60
PSX 141220P00101000 P 12/20/14 101.0 27.80 31.60
PSX 141220P00105000 P 12/20/14 105.0 32.80 35.60
PSX 141226C00050000 C 12/26/14 50.0 19.40 22.00
PSX 141226C00055000 C 12/26/14 55.0 14.70 18.30
PSX 141226C00055500 C 12/26/14 55.5 14.00 18.00
PSX 141226C00056000 C 12/26/14 56.0 13.40 17.50
PSX 141226C00056500 C 12/26/14 56.5 12.90 16.10
PSX 141226C00057000 C 12/26/14 57.0 12.50 15.60
PSX 141226C00057500 C 12/26/14 57.5 12.00 15.10
PSX 141226C00058000 C 12/26/14 58.0 11.40 14.50
PSX 141226C00058500 C 12/26/14 58.5 11.00 13.80
PSX 141226C00059000 C 12/26/14 59.0 10.40 13.10
PSX 141226C00059500 C 12/26/14 59.5 9.90 12.80
PSX 141226C00060000 C 12/26/14 60.0 9.50 12.20
PSX 141226C00060500 C 12/26/14 60.5 8.90 11.80
PSX 141226C00061000 C 12/26/14 61.0 8.40 11.40
PSX 141226C00061500 C 12/26/14 61.5 7.90 11.00
PSX 141226C00062000 C 12/26/14 62.0 7.50 10.50
PSX 141226C00062500 C 12/26/14 62.5 7.00 9.80
PSX 141226C00063000 C 12/26/14 63.0 6.60 9.30
PSX 141226C00063500 C 12/26/14 63.5 6.00 8.70
PSX 141226C00064000 C 12/26/14 64.0 5.60 8.20
PSX 141226C00064500 C 12/26/14 64.5 5.10 7.70
PSX 141226C00065000 C 12/26/14 65.0 4.60 7.20
PSX 141226C00065500 C 12/26/14 65.5 4.10 6.80
PSX 141226C00066000 C 12/26/14 66.0 3.50 6.20
PSX 141226C00066500 C 12/26/14 66.5 3.20 5.80
PSX 141226C00067000 C 12/26/14 67.0 2.60 5.20
PSX 141226C00067500 C 12/26/14 67.5 2.15 4.80
PSX 141226C00068000 C 12/26/14 68.0 1.70 4.20
PSX 141226C00068500 C 12/26/14 68.5 1.60 3.80
PSX 141226C00069000 C 12/26/14 69.0 1.30 3.40
PSX 141226C00069500 C 12/26/14 69.5 1.25 3.00
PSX 141226C00070000 C 12/26/14 70.0 1.25 2.45
PSX 141226C00070500 C 12/26/14 70.5 1.00 2.10
PSX 141226C00071000 C 12/26/14 71.0 0.50 1.80
PSX 141226C00071500 C 12/26/14 71.5 0.70 1.50
PSX 141226C00072000 C 12/26/14 72.0 0.35 1.20
PSX 141226C00072500 C 12/26/14 72.5 0.25 1.00
PSX 141226C00073000 C 12/26/14 73.0 0.15 0.75
PSX 141226C00073500 C 12/26/14 73.5 0.10 0.55
PSX 141226C00074000 C 12/26/14 74.0 0.10 0.45
PSX 141226C00074500 C 12/26/14 74.5 0.05 0.30
PSX 141226C00075000 C 12/26/14 75.0 0.00 0.25
PSX 141226C00076000 C 12/26/14 76.0 0.00 0.25
PSX 141226C00077000 C 12/26/14 77.0 0.00 0.25
PSX 141226C00078000 C 12/26/14 78.0 0.00 0.10
PSX 141226C00079000 C 12/26/14 79.0 0.00 0.25
PSX 141226C00080000 C 12/26/14 80.0 0.00 0.25
PSX 141226C00081000 C 12/26/14 81.0 0.00 0.25
PSX 141226C00082000 C 12/26/14 82.0 0.00 0.25
PSX 141226C00083000 C 12/26/14 83.0 0.00 0.10
PSX 141226C00084000 C 12/26/14 84.0 0.00 0.25
PSX 141226C00085000 C 12/26/14 85.0 0.00 0.25
PSX 141226C00086000 C 12/26/14 86.0 0.00 0.25
PSX 141226C00087000 C 12/26/14 87.0 0.00 0.25
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 0.25
PSX 141226C00092000 C 12/26/14 92.0 0.00 0.25
PSX 141226C00093000 C 12/26/14 93.0 0.00 0.25
PSX 141226C00094000 C 12/26/14 94.0 0.00 0.25
PSX 141226C00095000 C 12/26/14 95.0 0.00 0.25
PSX 141226C00096000 C 12/26/14 96.0 0.00 0.25
PSX 141226C00097000 C 12/26/14 97.0 0.00 0.25
PSX 141226C00100000 C 12/26/14 100.0 0.00 0.25
PSX 141226C00105000 C 12/26/14 105.0 0.00 0.25
PSX 141226P00050000 P 12/26/14 50.0 0.00 0.10
PSX 141226P00055000 P 12/26/14 55.0 0.00 0.25
PSX 141226P00055500 P 12/26/14 55.5 0.00 0.25
PSX 141226P00056000 P 12/26/14 56.0 0.00 0.25
PSX 141226P00056500 P 12/26/14 56.5 0.00 0.25
PSX 141226P00057000 P 12/26/14 57.0 0.00 0.25
PSX 141226P00057500 P 12/26/14 57.5 0.00 0.25
PSX 141226P00058000 P 12/26/14 58.0 0.00 0.25
PSX 141226P00058500 P 12/26/14 58.5 0.00 0.25
PSX 141226P00059000 P 12/26/14 59.0 0.00 0.25
PSX 141226P00059500 P 12/26/14 59.5 0.00 0.25
PSX 141226P00060000 P 12/26/14 60.0 0.00 0.25
PSX 141226P00060500 P 12/26/14 60.5 0.00 0.25
PSX 141226P00061000 P 12/26/14 61.0 0.00 0.25
PSX 141226P00061500 P 12/26/14 61.5 0.00 0.25
PSX 141226P00062000 P 12/26/14 62.0 0.00 0.25
PSX 141226P00062500 P 12/26/14 62.5 0.00 0.25
PSX 141226P00063000 P 12/26/14 63.0 0.00 0.25
PSX 141226P00063500 P 12/26/14 63.5 0.00 0.30
PSX 141226P00064000 P 12/26/14 64.0 0.00 0.30
PSX 141226P00064500 P 12/26/14 64.5 0.00 0.35
PSX 141226P00065000 P 12/26/14 65.0 0.00 0.40
PSX 141226P00065500 P 12/26/14 65.5 0.05 0.45
PSX 141226P00066000 P 12/26/14 66.0 0.05 0.25
PSX 141226P00066500 P 12/26/14 66.5 0.05 0.60
PSX 141226P00067000 P 12/26/14 67.0 0.10 0.70
PSX 141226P00067500 P 12/26/14 67.5 0.15 0.90
PSX 141226P00068000 P 12/26/14 68.0 0.20 1.25
PSX 141226P00068500 P 12/26/14 68.5 0.25 1.05
PSX 141226P00069000 P 12/26/14 69.0 0.30 1.05
PSX 141226P00069500 P 12/26/14 69.5 0.40 1.40
PSX 141226P00070000 P 12/26/14 70.0 0.50 1.20
PSX 141226P00070500 P 12/26/14 70.5 0.60 2.30
PSX 141226P00071000 P 12/26/14 71.0 0.75 2.50
PSX 141226P00071500 P 12/26/14 71.5 0.95 2.25
PSX 141226P00072000 P 12/26/14 72.0 1.10 2.20
PSX 141226P00072500 P 12/26/14 72.5 1.40 2.80
PSX 141226P00073000 P 12/26/14 73.0 1.60 3.40
PSX 141226P00073500 P 12/26/14 73.5 1.95 4.80
PSX 141226P00074000 P 12/26/14 74.0 2.30 4.80
PSX 141226P00074500 P 12/26/14 74.5 2.70 5.20
PSX 141226P00075000 P 12/26/14 75.0 3.30 5.60
PSX 141226P00076000 P 12/26/14 76.0 4.00 6.60
PSX 141226P00077000 P 12/26/14 77.0 4.90 7.50
PSX 141226P00078000 P 12/26/14 78.0 5.80 8.50
PSX 141226P00079000 P 12/26/14 79.0 6.90 9.00
PSX 141226P00080000 P 12/26/14 80.0 8.00 10.60
PSX 141226P00081000 P 12/26/14 81.0 8.40 11.60
PSX 141226P00082000 P 12/26/14 82.0 9.90 12.60
PSX 141226P00083000 P 12/26/14 83.0 10.40 13.60
PSX 141226P00084000 P 12/26/14 84.0 11.30 14.60
PSX 141226P00085000 P 12/26/14 85.0 12.40 15.60
PSX 141226P00086000 P 12/26/14 86.0 13.50 16.60
PSX 141226P00087000 P 12/26/14 87.0 15.00 17.50
PSX 141226P00088000 P 12/26/14 88.0 15.60 18.50
PSX 141226P00089000 P 12/26/14 89.0 16.60 19.50
PSX 141226P00090000 P 12/26/14 90.0 17.50 20.60
PSX 141226P00091000 P 12/26/14 91.0 18.30 21.60
PSX 141226P00092000 P 12/26/14 92.0 19.70 22.60
PSX 141226P00093000 P 12/26/14 93.0 19.60 23.60
PSX 141226P00094000 P 12/26/14 94.0 21.90 24.60
PSX 141226P00095000 P 12/26/14 95.0 22.90 25.60
PSX 141226P00096000 P 12/26/14 96.0 23.60 26.50
PSX 141226P00097000 P 12/26/14 97.0 24.20 27.60
PSX 141226P00100000 P 12/26/14 100.0 26.50 30.60
PSX 141226P00105000 P 12/26/14 105.0 32.70 34.90
PSX 150102C00055000 C 01/02/15 55.0 14.50 17.40
PSX 150102C00058500 C 01/02/15 58.5 10.90 13.80
PSX 150102C00059000 C 01/02/15 59.0 10.40 13.10
PSX 150102C00059500 C 01/02/15 59.5 10.20 12.60
PSX 150102C00060000 C 01/02/15 60.0 9.50 12.30
PSX 150102C00060500 C 01/02/15 60.5 9.10 11.90
PSX 150102C00061000 C 01/02/15 61.0 8.50 11.80
PSX 150102C00061500 C 01/02/15 61.5 8.10 11.20
PSX 150102C00062000 C 01/02/15 62.0 7.50 10.20
PSX 150102C00062500 C 01/02/15 62.5 7.10 9.70
PSX 150102C00063000 C 01/02/15 63.0 6.60 9.30
PSX 150102C00063500 C 01/02/15 63.5 6.20 8.80
PSX 150102C00064000 C 01/02/15 64.0 5.80 8.30
PSX 150102C00064500 C 01/02/15 64.5 5.30 7.80
PSX 150102C00065000 C 01/02/15 65.0 4.80 7.30
PSX 150102C00065500 C 01/02/15 65.5 4.40 6.80
PSX 150102C00066000 C 01/02/15 66.0 3.80 6.40
PSX 150102C00066500 C 01/02/15 66.5 3.80 5.90
PSX 150102C00067000 C 01/02/15 67.0 4.40 5.40
PSX 150102C00067500 C 01/02/15 67.5 3.40 5.10
PSX 150102C00068000 C 01/02/15 68.0 2.95 4.60
PSX 150102C00068500 C 01/02/15 68.5 2.10 4.30
PSX 150102C00069000 C 01/02/15 69.0 1.60 3.90
PSX 150102C00069500 C 01/02/15 69.5 1.25 3.50
PSX 150102C00070000 C 01/02/15 70.0 1.40 3.10
PSX 150102C00070500 C 01/02/15 70.5 1.20 2.75
PSX 150102C00071000 C 01/02/15 71.0 1.05 2.45
PSX 150102C00071500 C 01/02/15 71.5 0.90 2.15
PSX 150102C00072000 C 01/02/15 72.0 1.10 1.90
PSX 150102C00072500 C 01/02/15 72.5 0.85 1.55
PSX 150102C00073000 C 01/02/15 73.0 0.75 1.35
PSX 150102C00073500 C 01/02/15 73.5 0.40 1.20
PSX 150102C00074000 C 01/02/15 74.0 0.35 1.05
PSX 150102C00074500 C 01/02/15 74.5 0.50 0.90
PSX 150102C00075000 C 01/02/15 75.0 0.20 0.80
PSX 150102C00076000 C 01/02/15 76.0 0.15 0.45
PSX 150102C00077000 C 01/02/15 77.0 0.05 0.35
PSX 150102C00078000 C 01/02/15 78.0 0.05 0.30
PSX 150102C00079000 C 01/02/15 79.0 0.00 0.25
PSX 150102C00080000 C 01/02/15 80.0 0.00 0.25
PSX 150102C00081000 C 01/02/15 81.0 0.00 0.25
PSX 150102C00082000 C 01/02/15 82.0 0.00 0.25
PSX 150102C00083000 C 01/02/15 83.0 0.00 0.25
PSX 150102C00084000 C 01/02/15 84.0 0.00 0.25
PSX 150102C00085000 C 01/02/15 85.0 0.00 0.25
PSX 150102C00086000 C 01/02/15 86.0 0.00 0.25
PSX 150102C00087000 C 01/02/15 87.0 0.00 0.25
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 0.25
PSX 150102C00093000 C 01/02/15 93.0 0.00 0.25
PSX 150102C00094000 C 01/02/15 94.0 0.00 0.25
PSX 150102C00095000 C 01/02/15 95.0 0.00 0.25
PSX 150102C00096000 C 01/02/15 96.0 0.00 0.25
PSX 150102C00097000 C 01/02/15 97.0 0.00 0.25
PSX 150102C00100000 C 01/02/15 100.0 0.00 0.25
PSX 150102C00105000 C 01/02/15 105.0 0.00 0.25
PSX 150102P00055000 P 01/02/15 55.0 0.00 0.25
PSX 150102P00058500 P 01/02/15 58.5 0.00 0.25
PSX 150102P00059000 P 01/02/15 59.0 0.00 0.25
PSX 150102P00059500 P 01/02/15 59.5 0.05 0.30
PSX 150102P00060000 P 01/02/15 60.0 0.05 0.30
PSX 150102P00060500 P 01/02/15 60.5 0.05 0.30
PSX 150102P00061000 P 01/02/15 61.0 0.05 0.35
PSX 150102P00061500 P 01/02/15 61.5 0.05 0.20
PSX 150102P00062000 P 01/02/15 62.0 0.10 0.30
PSX 150102P00062500 P 01/02/15 62.5 0.10 0.25
PSX 150102P00063000 P 01/02/15 63.0 0.10 0.30
PSX 150102P00063500 P 01/02/15 63.5 0.10 0.55
PSX 150102P00064000 P 01/02/15 64.0 0.15 0.50
PSX 150102P00064500 P 01/02/15 64.5 0.15 0.60
PSX 150102P00065000 P 01/02/15 65.0 0.20 0.70
PSX 150102P00065500 P 01/02/15 65.5 0.25 0.65
PSX 150102P00066000 P 01/02/15 66.0 0.30 1.00
PSX 150102P00066500 P 01/02/15 66.5 0.30 1.55
PSX 150102P00067000 P 01/02/15 67.0 0.40 0.95
PSX 150102P00067500 P 01/02/15 67.5 0.45 1.30
PSX 150102P00068000 P 01/02/15 68.0 0.45 1.55
PSX 150102P00068500 P 01/02/15 68.5 0.60 2.20
PSX 150102P00069000 P 01/02/15 69.0 0.75 1.80
PSX 150102P00069500 P 01/02/15 69.5 0.85 2.55
PSX 150102P00070000 P 01/02/15 70.0 1.00 2.00
PSX 150102P00070500 P 01/02/15 70.5 1.15 2.60
PSX 150102P00071000 P 01/02/15 71.0 1.30 3.20
PSX 150102P00071500 P 01/02/15 71.5 1.50 3.50
PSX 150102P00072000 P 01/02/15 72.0 1.70 3.90
PSX 150102P00072500 P 01/02/15 72.5 2.00 4.30
PSX 150102P00073000 P 01/02/15 73.0 2.25 4.70
PSX 150102P00073500 P 01/02/15 73.5 2.50 4.90
PSX 150102P00074000 P 01/02/15 74.0 2.85 5.20
PSX 150102P00074500 P 01/02/15 74.5 3.10 5.60
PSX 150102P00075000 P 01/02/15 75.0 3.60 6.00
PSX 150102P00076000 P 01/02/15 76.0 4.30 6.80
PSX 150102P00077000 P 01/02/15 77.0 5.10 7.80
PSX 150102P00078000 P 01/02/15 78.0 6.20 8.60
PSX 150102P00079000 P 01/02/15 79.0 7.10 9.40
PSX 150102P00080000 P 01/02/15 80.0 8.10 10.60
PSX 150102P00081000 P 01/02/15 81.0 8.10 11.60
PSX 150102P00082000 P 01/02/15 82.0 9.90 12.60
PSX 150102P00083000 P 01/02/15 83.0 10.80 13.60
PSX 150102P00084000 P 01/02/15 84.0 12.00 14.60
PSX 150102P00085000 P 01/02/15 85.0 13.00 15.60
PSX 150102P00086000 P 01/02/15 86.0 13.40 16.60
PSX 150102P00087000 P 01/02/15 87.0 14.70 17.50
PSX 150102P00088000 P 01/02/15 88.0 15.60 18.60
PSX 150102P00089000 P 01/02/15 89.0 16.60 19.60
PSX 150102P00090000 P 01/02/15 90.0 18.00 20.60
PSX 150102P00091000 P 01/02/15 91.0 19.00 21.60
PSX 150102P00092000 P 01/02/15 92.0 19.30 22.60
PSX 150102P00093000 P 01/02/15 93.0 19.60 23.60
PSX 150102P00094000 P 01/02/15 94.0 20.80 24.50
PSX 150102P00095000 P 01/02/15 95.0 21.80 25.60
PSX 150102P00096000 P 01/02/15 96.0 22.80 26.60
PSX 150102P00097000 P 01/02/15 97.0 23.70 27.60
PSX 150102P00100000 P 01/02/15 100.0 27.70 30.60
PSX 150102P00105000 P 01/02/15 105.0 32.40 35.60
PSX 150109C00055000 C 01/09/15 55.0 14.60 17.20
PSX 150109C00058500 C 01/09/15 58.5 11.00 14.70
PSX 150109C00059000 C 01/09/15 59.0 10.70 13.60
PSX 150109C00059500 C 01/09/15 59.5 10.20 12.80
PSX 150109C00060000 C 01/09/15 60.0 9.70 12.20
PSX 150109C00060500 C 01/09/15 60.5 9.30 11.80
PSX 150109C00061000 C 01/09/15 61.0 8.70 11.20
PSX 150109C00061500 C 01/09/15 61.5 8.30 10.80
PSX 150109C00062000 C 01/09/15 62.0 7.80 10.30
PSX 150109C00062500 C 01/09/15 62.5 7.40 9.90
PSX 150109C00063000 C 01/09/15 63.0 6.90 9.30
PSX 150109C00063500 C 01/09/15 63.5 6.50 9.00
PSX 150109C00064000 C 01/09/15 64.0 6.00 8.50
PSX 150109C00064500 C 01/09/15 64.5 5.30 8.00
PSX 150109C00065000 C 01/09/15 65.0 5.00 7.50
PSX 150109C00065500 C 01/09/15 65.5 4.70 7.10
PSX 150109C00066000 C 01/09/15 66.0 4.30 6.70
PSX 150109C00066500 C 01/09/15 66.5 3.90 6.30
PSX 150109C00067000 C 01/09/15 67.0 3.50 6.30
PSX 150109C00067500 C 01/09/15 67.5 3.30 5.40
PSX 150109C00068000 C 01/09/15 68.0 3.00 5.10
PSX 150109C00068500 C 01/09/15 68.5 2.70 4.50
PSX 150109C00069000 C 01/09/15 69.0 2.40 4.20
PSX 150109C00069500 C 01/09/15 69.5 2.15 3.90
PSX 150109C00070000 C 01/09/15 70.0 1.90 3.50
PSX 150109C00070500 C 01/09/15 70.5 1.75 3.20
PSX 150109C00071000 C 01/09/15 71.0 1.50 2.95
PSX 150109C00071500 C 01/09/15 71.5 1.30 2.55
PSX 150109C00072000 C 01/09/15 72.0 1.15 2.40
PSX 150109C00072500 C 01/09/15 72.5 1.30 2.15
PSX 150109C00073000 C 01/09/15 73.0 0.90 1.90
PSX 150109C00073500 C 01/09/15 73.5 0.75 1.50
PSX 150109C00074000 C 01/09/15 74.0 0.65 1.50
PSX 150109C00074500 C 01/09/15 74.5 0.55 1.35
PSX 150109C00075000 C 01/09/15 75.0 0.70 1.20
PSX 150109C00076000 C 01/09/15 76.0 0.30 0.85
PSX 150109C00077000 C 01/09/15 77.0 0.20 1.25
PSX 150109C00078000 C 01/09/15 78.0 0.10 0.50
PSX 150109C00079000 C 01/09/15 79.0 0.10 0.40
PSX 150109C00080000 C 01/09/15 80.0 0.05 0.35
PSX 150109C00081000 C 01/09/15 81.0 0.00 0.50
PSX 150109C00082000 C 01/09/15 82.0 0.00 0.50
PSX 150109C00083000 C 01/09/15 83.0 0.00 0.25
PSX 150109C00084000 C 01/09/15 84.0 0.00 0.25
PSX 150109C00085000 C 01/09/15 85.0 0.00 0.25
PSX 150109C00086000 C 01/09/15 86.0 0.00 0.25
PSX 150109C00087000 C 01/09/15 87.0 0.00 0.25
PSX 150109C00088000 C 01/09/15 88.0 0.00 0.25
PSX 150109C00089000 C 01/09/15 89.0 0.00 0.25
PSX 150109C00090000 C 01/09/15 90.0 0.00 0.25
PSX 150109C00091000 C 01/09/15 91.0 0.00 1.65
PSX 150109C00092000 C 01/09/15 92.0 0.00 0.45
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 0.40
PSX 150109C00096000 C 01/09/15 96.0 0.00 0.25
PSX 150109C00097000 C 01/09/15 97.0 0.00 0.25
PSX 150109P00055000 P 01/09/15 55.0 0.00 0.25
PSX 150109P00058500 P 01/09/15 58.5 0.10 0.35
PSX 150109P00059000 P 01/09/15 59.0 0.10 0.40
PSX 150109P00059500 P 01/09/15 59.5 0.10 0.45
PSX 150109P00060000 P 01/09/15 60.0 0.15 0.45
PSX 150109P00060500 P 01/09/15 60.5 0.15 0.50
PSX 150109P00061000 P 01/09/15 61.0 0.15 0.50
PSX 150109P00061500 P 01/09/15 61.5 0.20 0.50
PSX 150109P00062000 P 01/09/15 62.0 0.20 0.40
PSX 150109P00062500 P 01/09/15 62.5 0.20 0.70
PSX 150109P00063000 P 01/09/15 63.0 0.25 0.80
PSX 150109P00063500 P 01/09/15 63.5 0.30 0.70
PSX 150109P00064000 P 01/09/15 64.0 0.30 1.00
PSX 150109P00064500 P 01/09/15 64.5 0.40 1.05
PSX 150109P00065000 P 01/09/15 65.0 0.40 1.00
PSX 150109P00065500 P 01/09/15 65.5 0.50 1.35
PSX 150109P00066000 P 01/09/15 66.0 0.60 1.25
PSX 150109P00066500 P 01/09/15 66.5 0.70 1.65
PSX 150109P00067000 P 01/09/15 67.0 0.75 1.85
PSX 150109P00067500 P 01/09/15 67.5 0.85 1.50
PSX 150109P00068000 P 01/09/15 68.0 1.00 3.10
PSX 150109P00068500 P 01/09/15 68.5 1.05 2.25
PSX 150109P00069000 P 01/09/15 69.0 1.20 2.20
PSX 150109P00069500 P 01/09/15 69.5 1.35 2.55
PSX 150109P00070000 P 01/09/15 70.0 1.45 2.70
PSX 150109P00070500 P 01/09/15 70.5 1.50 3.70
PSX 150109P00071000 P 01/09/15 71.0 1.80 3.70
PSX 150109P00071500 P 01/09/15 71.5 1.95 4.00
PSX 150109P00072000 P 01/09/15 72.0 2.25 4.80
PSX 150109P00072500 P 01/09/15 72.5 2.50 4.90
PSX 150109P00073000 P 01/09/15 73.0 2.70 5.00
PSX 150109P00073500 P 01/09/15 73.5 3.00 5.20
PSX 150109P00074000 P 01/09/15 74.0 3.40 5.60
PSX 150109P00074500 P 01/09/15 74.5 3.70 6.00
PSX 150109P00075000 P 01/09/15 75.0 4.00 5.70
PSX 150109P00076000 P 01/09/15 76.0 4.80 7.00
PSX 150109P00077000 P 01/09/15 77.0 5.50 8.00
PSX 150109P00078000 P 01/09/15 78.0 6.30 8.80
PSX 150109P00079000 P 01/09/15 79.0 7.10 9.40
PSX 150109P00080000 P 01/09/15 80.0 7.90 10.80
PSX 150109P00081000 P 01/09/15 81.0 9.00 11.60
PSX 150109P00082000 P 01/09/15 82.0 10.00 12.60
PSX 150109P00083000 P 01/09/15 83.0 11.00 13.60
PSX 150109P00084000 P 01/09/15 84.0 11.90 14.60
PSX 150109P00085000 P 01/09/15 85.0 13.00 15.60
PSX 150109P00086000 P 01/09/15 86.0 13.10 16.60
PSX 150109P00087000 P 01/09/15 87.0 14.90 17.50
PSX 150109P00088000 P 01/09/15 88.0 15.80 18.60
PSX 150109P00089000 P 01/09/15 89.0 16.20 19.60
PSX 150109P00090000 P 01/09/15 90.0 17.20 20.60
PSX 150109P00091000 P 01/09/15 91.0 18.80 21.60
PSX 150109P00092000 P 01/09/15 92.0 19.50 22.60
PSX 150109P00093000 P 01/09/15 93.0 20.20 23.60
PSX 150109P00094000 P 01/09/15 94.0 21.30 24.50
PSX 150109P00095000 P 01/09/15 95.0 22.10 25.60
PSX 150109P00096000 P 01/09/15 96.0 23.50 26.60
PSX 150109P00097000 P 01/09/15 97.0 24.10 27.50
PSX 150117C00025000 C 01/17/15 25.0 44.40 47.70
PSX 150117C00030000 C 01/17/15 30.0 39.50 43.70
PSX 150117C00033000 C 01/17/15 33.0 36.40 39.70
PSX 150117C00035000 C 01/17/15 35.0 34.50 37.60
PSX 150117C00038000 C 01/17/15 38.0 31.40 34.30
PSX 150117C00040000 C 01/17/15 40.0 29.50 32.90
PSX 150117C00042000 C 01/17/15 42.0 27.40 30.50
PSX 150117C00045000 C 01/17/15 45.0 24.60 27.40
PSX 150117C00047000 C 01/17/15 47.0 22.50 25.10
PSX 150117C00050000 C 01/17/15 50.0 19.60 22.20
PSX 150117C00052500 C 01/17/15 52.5 17.20 19.80
PSX 150117C00055000 C 01/17/15 55.0 14.70 17.20
PSX 150117C00057500 C 01/17/15 57.5 12.30 14.70
PSX 150117C00060000 C 01/17/15 60.0 9.80 12.50
PSX 150117C00062500 C 01/17/15 62.5 9.10 10.00
PSX 150117C00065000 C 01/17/15 65.0 6.30 7.80
PSX 150117C00067500 C 01/17/15 67.5 5.00 5.60
PSX 150117C00070000 C 01/17/15 70.0 3.40 3.80
PSX 150117C00072500 C 01/17/15 72.5 2.15 2.55
PSX 150117C00075000 C 01/17/15 75.0 1.10 1.35
PSX 150117C00077500 C 01/17/15 77.5 0.60 0.80
PSX 150117C00080000 C 01/17/15 80.0 0.25 0.45
PSX 150117C00082500 C 01/17/15 82.5 0.10 0.35
PSX 150117C00085000 C 01/17/15 85.0 0.10 0.20
PSX 150117C00087500 C 01/17/15 87.5 0.05 0.25
PSX 150117C00090000 C 01/17/15 90.0 0.00 0.20
PSX 150117C00092500 C 01/17/15 92.5 0.00 0.20
PSX 150117C00095000 C 01/17/15 95.0 0.00 0.15
PSX 150117C00100000 C 01/17/15 100.0 0.00 0.05
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 0.10
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 0.15
PSX 150117P00045000 P 01/17/15 45.0 0.00 0.25
PSX 150117P00047000 P 01/17/15 47.0 0.00 0.10
PSX 150117P00050000 P 01/17/15 50.0 0.00 0.25
PSX 150117P00052500 P 01/17/15 52.5 0.05 0.25
PSX 150117P00055000 P 01/17/15 55.0 0.15 0.40
PSX 150117P00057500 P 01/17/15 57.5 0.20 0.45
PSX 150117P00060000 P 01/17/15 60.0 0.30 0.60
PSX 150117P00062500 P 01/17/15 62.5 0.40 0.65
PSX 150117P00065000 P 01/17/15 65.0 0.60 0.85
PSX 150117P00067500 P 01/17/15 67.5 1.05 1.35
PSX 150117P00070000 P 01/17/15 70.0 1.75 2.10
PSX 150117P00072500 P 01/17/15 72.5 2.80 3.40
PSX 150117P00075000 P 01/17/15 75.0 4.40 5.00
PSX 150117P00077500 P 01/17/15 77.5 6.20 7.50
PSX 150117P00080000 P 01/17/15 80.0 8.30 9.50
PSX 150117P00082500 P 01/17/15 82.5 10.50 13.30
PSX 150117P00085000 P 01/17/15 85.0 13.00 15.60
PSX 150117P00087500 P 01/17/15 87.5 15.40 18.20
PSX 150117P00090000 P 01/17/15 90.0 18.00 20.60
PSX 150117P00092500 P 01/17/15 92.5 20.50 23.10
PSX 150117P00095000 P 01/17/15 95.0 22.80 25.50
PSX 150117P00100000 P 01/17/15 100.0 28.00 30.60
PSX 150117P00105000 P 01/17/15 105.0 32.80 35.60
PSX 150117P00110000 P 01/17/15 110.0 36.40 40.50
PSX 150117P00115000 P 01/17/15 115.0 41.40 45.60
PSX 150123C00045000 C 01/23/15 45.0 24.50 27.40
PSX 150123C00050000 C 01/23/15 50.0 19.60 22.10
PSX 150123C00055000 C 01/23/15 55.0 14.70 17.30
PSX 150123C00058500 C 01/23/15 58.5 11.30 14.00
PSX 150123C00059000 C 01/23/15 59.0 10.90 13.40
PSX 150123C00059500 C 01/23/15 59.5 10.40 13.10
PSX 150123C00060000 C 01/23/15 60.0 9.90 13.00
PSX 150123C00060500 C 01/23/15 60.5 9.60 12.20
PSX 150123C00061000 C 01/23/15 61.0 9.00 12.20
PSX 150123C00061500 C 01/23/15 61.5 8.60 11.00
PSX 150123C00062000 C 01/23/15 62.0 8.10 11.30
PSX 150123C00062500 C 01/23/15 62.5 7.70 10.30
PSX 150123C00063000 C 01/23/15 63.0 7.20 9.90
PSX 150123C00063500 C 01/23/15 63.5 6.80 9.30
PSX 150123C00064000 C 01/23/15 64.0 6.30 8.90
PSX 150123C00064500 C 01/23/15 64.5 6.00 8.40
PSX 150123C00065000 C 01/23/15 65.0 5.50 8.00
PSX 150123C00065500 C 01/23/15 65.5 5.30 7.60
PSX 150123C00066000 C 01/23/15 66.0 4.90 7.20
PSX 150123C00066500 C 01/23/15 66.5 4.60 6.80
PSX 150123C00067000 C 01/23/15 67.0 4.30 6.40
PSX 150123C00067500 C 01/23/15 67.5 4.00 5.90
PSX 150123C00068000 C 01/23/15 68.0 3.70 5.60
PSX 150123C00068500 C 01/23/15 68.5 3.40 5.20
PSX 150123C00069000 C 01/23/15 69.0 2.80 4.90
PSX 150123C00069500 C 01/23/15 69.5 2.80 4.60
PSX 150123C00070000 C 01/23/15 70.0 3.30 4.20
PSX 150123C00070500 C 01/23/15 70.5 2.75 3.90
PSX 150123C00071000 C 01/23/15 71.0 2.25 3.60
PSX 150123C00071500 C 01/23/15 71.5 2.05 3.30
PSX 150123C00072000 C 01/23/15 72.0 2.35 3.10
PSX 150123C00072500 C 01/23/15 72.5 2.15 2.85
PSX 150123C00073000 C 01/23/15 73.0 1.40 2.60
PSX 150123C00073500 C 01/23/15 73.5 1.30 2.35
PSX 150123C00074000 C 01/23/15 74.0 1.30 2.15
PSX 150123C00074500 C 01/23/15 74.5 1.20 1.90
PSX 150123C00075000 C 01/23/15 75.0 1.05 1.80
PSX 150123C00076000 C 01/23/15 76.0 0.80 1.60
PSX 150123C00077000 C 01/23/15 77.0 0.60 1.35
PSX 150123C00078000 C 01/23/15 78.0 0.45 1.15
PSX 150123C00079000 C 01/23/15 79.0 0.35 1.00
PSX 150123C00080000 C 01/23/15 80.0 0.25 0.85
PSX 150123C00081000 C 01/23/15 81.0 0.15 0.75
PSX 150123C00082000 C 01/23/15 82.0 0.10 0.65
PSX 150123C00083000 C 01/23/15 83.0 0.05 0.55
PSX 150123C00084000 C 01/23/15 84.0 0.00 0.50
PSX 150123C00085000 C 01/23/15 85.0 0.00 0.40
PSX 150123C00086000 C 01/23/15 86.0 0.00 0.35
PSX 150123C00087000 C 01/23/15 87.0 0.00 0.30
PSX 150123C00088000 C 01/23/15 88.0 0.00 0.25
PSX 150123C00089000 C 01/23/15 89.0 0.00 0.25
PSX 150123C00090000 C 01/23/15 90.0 0.00 0.25
PSX 150123P00045000 P 01/23/15 45.0 0.00 0.25
PSX 150123P00050000 P 01/23/15 50.0 0.00 0.25
PSX 150123P00055000 P 01/23/15 55.0 0.10 0.40
PSX 150123P00058500 P 01/23/15 58.5 0.20 0.70
PSX 150123P00059000 P 01/23/15 59.0 0.25 0.65
PSX 150123P00059500 P 01/23/15 59.5 0.30 0.80
PSX 150123P00060000 P 01/23/15 60.0 0.30 0.75
PSX 150123P00060500 P 01/23/15 60.5 0.35 0.65
PSX 150123P00061000 P 01/23/15 61.0 0.35 0.90
PSX 150123P00061500 P 01/23/15 61.5 0.40 0.95
PSX 150123P00062000 P 01/23/15 62.0 0.45 1.15
PSX 150123P00062500 P 01/23/15 62.5 0.50 1.20
PSX 150123P00063000 P 01/23/15 63.0 0.55 1.30
PSX 150123P00063500 P 01/23/15 63.5 0.60 1.35
PSX 150123P00064000 P 01/23/15 64.0 0.65 1.65
PSX 150123P00064500 P 01/23/15 64.5 0.70 1.70
PSX 150123P00065000 P 01/23/15 65.0 0.80 1.70
PSX 150123P00065500 P 01/23/15 65.5 0.85 1.75
PSX 150123P00066000 P 01/23/15 66.0 1.00 1.95
PSX 150123P00066500 P 01/23/15 66.5 1.10 2.10
PSX 150123P00067000 P 01/23/15 67.0 1.20 2.30
PSX 150123P00067500 P 01/23/15 67.5 1.30 2.70
PSX 150123P00068000 P 01/23/15 68.0 1.40 2.75
PSX 150123P00068500 P 01/23/15 68.5 1.55 3.30
PSX 150123P00069000 P 01/23/15 69.0 1.65 3.40
PSX 150123P00069500 P 01/23/15 69.5 1.85 3.80
PSX 150123P00070000 P 01/23/15 70.0 2.05 3.20
PSX 150123P00070500 P 01/23/15 70.5 2.20 4.30
PSX 150123P00071000 P 01/23/15 71.0 2.40 4.70
PSX 150123P00071500 P 01/23/15 71.5 2.60 4.70
PSX 150123P00072000 P 01/23/15 72.0 2.85 5.00
PSX 150123P00072500 P 01/23/15 72.5 3.10 5.20
PSX 150123P00073000 P 01/23/15 73.0 3.30 5.60
PSX 150123P00073500 P 01/23/15 73.5 3.60 5.80
PSX 150123P00074000 P 01/23/15 74.0 4.00 6.20
PSX 150123P00074500 P 01/23/15 74.5 4.20 6.40
PSX 150123P00075000 P 01/23/15 75.0 4.60 6.80
PSX 150123P00076000 P 01/23/15 76.0 5.20 7.60
PSX 150123P00077000 P 01/23/15 77.0 6.00 8.40
PSX 150123P00078000 P 01/23/15 78.0 6.80 9.20
PSX 150123P00079000 P 01/23/15 79.0 7.40 10.00
PSX 150123P00080000 P 01/23/15 80.0 8.30 10.80
PSX 150123P00081000 P 01/23/15 81.0 9.50 11.80
PSX 150123P00082000 P 01/23/15 82.0 10.20 12.80
PSX 150123P00083000 P 01/23/15 83.0 11.10 13.80
PSX 150123P00084000 P 01/23/15 84.0 12.10 14.60
PSX 150123P00085000 P 01/23/15 85.0 13.00 15.60
PSX 150123P00086000 P 01/23/15 86.0 13.50 16.60
PSX 150123P00087000 P 01/23/15 87.0 15.00 17.60
PSX 150123P00088000 P 01/23/15 88.0 15.50 18.60
PSX 150123P00089000 P 01/23/15 89.0 16.90 19.60
PSX 150123P00090000 P 01/23/15 90.0 17.70 20.60
PSX 150130C00045000 C 01/30/15 45.0 24.50 27.80
PSX 150130C00050000 C 01/30/15 50.0 19.70 22.60
PSX 150130C00055000 C 01/30/15 55.0 14.80 17.60
PSX 150130C00058000 C 01/30/15 58.0 11.80 14.80
PSX 150130C00058500 C 01/30/15 58.5 11.40 14.40
PSX 150130C00059000 C 01/30/15 59.0 10.90 13.90
PSX 150130C00059500 C 01/30/15 59.5 10.50 13.60
PSX 150130C00060000 C 01/30/15 60.0 10.00 12.90
PSX 150130C00060500 C 01/30/15 60.5 9.60 12.30
PSX 150130C00061000 C 01/30/15 61.0 9.20 12.10
PSX 150130C00061500 C 01/30/15 61.5 8.80 11.60
PSX 150130C00062000 C 01/30/15 62.0 8.30 11.20
PSX 150130C00062500 C 01/30/15 62.5 7.80 10.60
PSX 150130C00063000 C 01/30/15 63.0 7.50 10.10
PSX 150130C00063500 C 01/30/15 63.5 6.90 9.50
PSX 150130C00064000 C 01/30/15 64.0 6.50 9.10
PSX 150130C00064500 C 01/30/15 64.5 6.10 8.80
PSX 150130C00065000 C 01/30/15 65.0 5.70 8.30
PSX 150130C00065500 C 01/30/15 65.5 5.40 7.90
PSX 150130C00066000 C 01/30/15 66.0 5.00 7.60
PSX 150130C00066500 C 01/30/15 66.5 4.50 7.10
PSX 150130C00067000 C 01/30/15 67.0 4.20 6.70
PSX 150130C00067500 C 01/30/15 67.5 3.90 6.40
PSX 150130C00068000 C 01/30/15 68.0 3.60 6.00
PSX 150130C00068500 C 01/30/15 68.5 3.30 5.60
PSX 150130C00069000 C 01/30/15 69.0 2.90 5.30
PSX 150130C00069500 C 01/30/15 69.5 3.10 5.00
PSX 150130C00070000 C 01/30/15 70.0 3.30 4.60
PSX 150130C00070500 C 01/30/15 70.5 2.80 4.30
PSX 150130C00071000 C 01/30/15 71.0 2.55 4.00
PSX 150130C00071500 C 01/30/15 71.5 2.25 3.70
PSX 150130C00072000 C 01/30/15 72.0 2.20 3.40
PSX 150130C00072500 C 01/30/15 72.5 2.15 3.20
PSX 150130C00073000 C 01/30/15 73.0 1.95 2.95
PSX 150130C00073500 C 01/30/15 73.5 1.80 2.70
PSX 150130C00074000 C 01/30/15 74.0 1.45 2.50
PSX 150130C00074500 C 01/30/15 74.5 1.40 2.30
PSX 150130C00075000 C 01/30/15 75.0 1.25 2.10
PSX 150130C00076000 C 01/30/15 76.0 1.10 1.75
PSX 150130C00080000 C 01/30/15 80.0 0.35 0.85
PSX 150130C00085000 C 01/30/15 85.0 0.05 0.35
PSX 150130C00090000 C 01/30/15 90.0 0.00 0.25
PSX 150130P00045000 P 01/30/15 45.0 0.00 0.25
PSX 150130P00050000 P 01/30/15 50.0 0.00 0.30
PSX 150130P00055000 P 01/30/15 55.0 0.20 0.50
PSX 150130P00058000 P 01/30/15 58.0 0.30 0.75
PSX 150130P00058500 P 01/30/15 58.5 0.35 0.70
PSX 150130P00059000 P 01/30/15 59.0 0.35 0.80
PSX 150130P00059500 P 01/30/15 59.5 0.40 0.90
PSX 150130P00060000 P 01/30/15 60.0 0.45 0.75
PSX 150130P00060500 P 01/30/15 60.5 0.50 0.80
PSX 150130P00061000 P 01/30/15 61.0 0.55 0.95
PSX 150130P00061500 P 01/30/15 61.5 0.60 1.00
PSX 150130P00062000 P 01/30/15 62.0 0.65 1.35
PSX 150130P00062500 P 01/30/15 62.5 0.70 1.50
PSX 150130P00063000 P 01/30/15 63.0 0.75 1.60
PSX 150130P00063500 P 01/30/15 63.5 0.80 1.65
PSX 150130P00064000 P 01/30/15 64.0 0.90 1.50
PSX 150130P00064500 P 01/30/15 64.5 1.00 1.95
PSX 150130P00065000 P 01/30/15 65.0 1.10 1.95
PSX 150130P00065500 P 01/30/15 65.5 1.20 2.25
PSX 150130P00066000 P 01/30/15 66.0 1.30 2.30
PSX 150130P00066500 P 01/30/15 66.5 1.40 2.75
PSX 150130P00067000 P 01/30/15 67.0 1.50 2.90
PSX 150130P00067500 P 01/30/15 67.5 1.65 3.00
PSX 150130P00068000 P 01/30/15 68.0 1.80 3.20
PSX 150130P00068500 P 01/30/15 68.5 1.95 3.50
PSX 150130P00069000 P 01/30/15 69.0 2.10 4.00
PSX 150130P00069500 P 01/30/15 69.5 2.30 4.00
PSX 150130P00070000 P 01/30/15 70.0 2.40 4.30
PSX 150130P00070500 P 01/30/15 70.5 2.60 4.80
PSX 150130P00071000 P 01/30/15 71.0 2.75 4.70
PSX 150130P00071500 P 01/30/15 71.5 2.90 5.10
PSX 150130P00072000 P 01/30/15 72.0 3.20 5.40
PSX 150130P00072500 P 01/30/15 72.5 3.40 5.60
PSX 150130P00073000 P 01/30/15 73.0 3.70 5.80
PSX 150130P00073500 P 01/30/15 73.5 4.00 6.20
PSX 150130P00074000 P 01/30/15 74.0 4.40 6.40
PSX 150130P00074500 P 01/30/15 74.5 4.60 6.80
PSX 150130P00075000 P 01/30/15 75.0 4.90 7.20
PSX 150130P00076000 P 01/30/15 76.0 5.60 7.80
PSX 150130P00080000 P 01/30/15 80.0 8.20 11.30
PSX 150130P00085000 P 01/30/15 85.0 12.80 15.80
PSX 150130P00090000 P 01/30/15 90.0 17.80 20.60
PSX 150220C00037500 C 02/20/15 37.5 32.00 35.10
PSX 150220C00040000 C 02/20/15 40.0 29.60 32.10
PSX 150220C00042500 C 02/20/15 42.5 27.00 29.90
PSX 150220C00045000 C 02/20/15 45.0 24.60 27.60
PSX 150220C00047500 C 02/20/15 47.5 22.10 25.10
PSX 150220C00050000 C 02/20/15 50.0 19.60 22.80
PSX 150220C00055000 C 02/20/15 55.0 15.00 17.60
PSX 150220C00057500 C 02/20/15 57.5 12.60 15.30
PSX 150220C00060000 C 02/20/15 60.0 10.30 13.00
PSX 150220C00062500 C 02/20/15 62.5 8.10 10.90
PSX 150220C00065000 C 02/20/15 65.0 6.30 8.60
PSX 150220C00067500 C 02/20/15 67.5 4.80 6.70
PSX 150220C00070000 C 02/20/15 70.0 3.60 5.20
PSX 150220C00072500 C 02/20/15 72.5 2.40 3.70
PSX 150220C00075000 C 02/20/15 75.0 1.55 2.50
PSX 150220C00077500 C 02/20/15 77.5 1.25 1.70
PSX 150220C00080000 C 02/20/15 80.0 1.05 1.20
PSX 150220C00082500 C 02/20/15 82.5 0.40 0.85
PSX 150220C00085000 C 02/20/15 85.0 0.20 0.55
PSX 150220C00087500 C 02/20/15 87.5 0.05 0.40
PSX 150220C00090000 C 02/20/15 90.0 0.05 0.30
PSX 150220C00092500 C 02/20/15 92.5 0.00 0.25
PSX 150220C00095000 C 02/20/15 95.0 0.00 0.25
PSX 150220C00100000 C 02/20/15 100.0 0.00 0.25
PSX 150220C00105000 C 02/20/15 105.0 0.00 0.25
PSX 150220C00110000 C 02/20/15 110.0 0.00 0.25
PSX 150220P00037500 P 02/20/15 37.5 0.00 0.25
PSX 150220P00040000 P 02/20/15 40.0 0.00 0.25
PSX 150220P00042500 P 02/20/15 42.5 0.05 0.30
PSX 150220P00045000 P 02/20/15 45.0 0.05 0.30
PSX 150220P00047500 P 02/20/15 47.5 0.15 0.45
PSX 150220P00050000 P 02/20/15 50.0 0.20 0.50
PSX 150220P00055000 P 02/20/15 55.0 0.40 0.80
PSX 150220P00057500 P 02/20/15 57.5 0.55 0.80
PSX 150220P00060000 P 02/20/15 60.0 0.80 1.25
PSX 150220P00062500 P 02/20/15 62.5 1.10 1.85
PSX 150220P00065000 P 02/20/15 65.0 1.70 2.35
PSX 150220P00067500 P 02/20/15 67.5 2.25 2.80
PSX 150220P00070000 P 02/20/15 70.0 3.20 4.00
PSX 150220P00072500 P 02/20/15 72.5 4.40 4.80
PSX 150220P00075000 P 02/20/15 75.0 5.80 7.90
PSX 150220P00077500 P 02/20/15 77.5 7.40 10.00
PSX 150220P00080000 P 02/20/15 80.0 9.40 12.00
PSX 150220P00082500 P 02/20/15 82.5 11.60 14.20
PSX 150220P00085000 P 02/20/15 85.0 13.40 16.30
PSX 150220P00087500 P 02/20/15 87.5 15.20 18.70
PSX 150220P00090000 P 02/20/15 90.0 17.90 21.00
PSX 150220P00092500 P 02/20/15 92.5 20.50 23.50
PSX 150220P00095000 P 02/20/15 95.0 23.20 25.90
PSX 150220P00100000 P 02/20/15 100.0 27.70 30.80
PSX 150220P00105000 P 02/20/15 105.0 32.40 35.90
PSX 150220P00110000 P 02/20/15 110.0 37.90 40.80
PSX 150515C00037500 C 05/15/15 37.5 32.00 35.30
PSX 150515C00040000 C 05/15/15 40.0 29.60 32.50
PSX 150515C00042500 C 05/15/15 42.5 27.00 29.80
PSX 150515C00045000 C 05/15/15 45.0 24.60 27.60
PSX 150515C00047500 C 05/15/15 47.5 22.30 24.80
PSX 150515C00050000 C 05/15/15 50.0 20.00 23.80
PSX 150515C00055000 C 05/15/15 55.0 15.50 17.80
PSX 150515C00057500 C 05/15/15 57.5 13.30 15.70
PSX 150515C00060000 C 05/15/15 60.0 11.20 13.90
PSX 150515C00062500 C 05/15/15 62.5 9.10 11.50
PSX 150515C00065000 C 05/15/15 65.0 7.30 9.70
PSX 150515C00067500 C 05/15/15 67.5 5.40 8.40
PSX 150515C00070000 C 05/15/15 70.0 5.10 7.00
PSX 150515C00072500 C 05/15/15 72.5 3.20 5.30
PSX 150515C00075000 C 05/15/15 75.0 2.70 4.00
PSX 150515C00077500 C 05/15/15 77.5 1.80 3.40
PSX 150515C00080000 C 05/15/15 80.0 1.70 2.50
PSX 150515C00082500 C 05/15/15 82.5 1.15 1.90
PSX 150515C00085000 C 05/15/15 85.0 1.10 1.55
PSX 150515C00087500 C 05/15/15 87.5 0.55 1.05
PSX 150515C00090000 C 05/15/15 90.0 0.50 1.05
PSX 150515C00092500 C 05/15/15 92.5 0.30 0.60
PSX 150515C00095000 C 05/15/15 95.0 0.20 0.60
PSX 150515C00100000 C 05/15/15 100.0 0.05 0.50
PSX 150515C00105000 C 05/15/15 105.0 0.00 0.25
PSX 150515C00110000 C 05/15/15 110.0 0.00 0.25
PSX 150515P00037500 P 05/15/15 37.5 0.05 0.50
PSX 150515P00040000 P 05/15/15 40.0 0.20 0.60
PSX 150515P00042500 P 05/15/15 42.5 0.30 0.65
PSX 150515P00045000 P 05/15/15 45.0 0.40 0.65
PSX 150515P00047500 P 05/15/15 47.5 0.50 0.95
PSX 150515P00050000 P 05/15/15 50.0 0.70 1.15
PSX 150515P00055000 P 05/15/15 55.0 1.20 1.80
PSX 150515P00057500 P 05/15/15 57.5 1.55 2.30
PSX 150515P00060000 P 05/15/15 60.0 1.80 2.90
PSX 150515P00062500 P 05/15/15 62.5 2.00 3.70
PSX 150515P00065000 P 05/15/15 65.0 3.30 4.20
PSX 150515P00067500 P 05/15/15 67.5 4.10 5.80
PSX 150515P00070000 P 05/15/15 70.0 5.20 7.10
PSX 150515P00072500 P 05/15/15 72.5 5.80 8.60
PSX 150515P00075000 P 05/15/15 75.0 7.20 10.20
PSX 150515P00077500 P 05/15/15 77.5 9.40 11.80
PSX 150515P00080000 P 05/15/15 80.0 10.90 13.60
PSX 150515P00082500 P 05/15/15 82.5 12.30 15.60
PSX 150515P00085000 P 05/15/15 85.0 15.00 17.60
PSX 150515P00087500 P 05/15/15 87.5 17.30 19.90
PSX 150515P00090000 P 05/15/15 90.0 18.80 22.00
PSX 150515P00092500 P 05/15/15 92.5 21.70 24.40
PSX 150515P00095000 P 05/15/15 95.0 24.10 26.70
PSX 150515P00100000 P 05/15/15 100.0 28.90 31.50
PSX 150515P00105000 P 05/15/15 105.0 32.90 36.40
PSX 150515P00110000 P 05/15/15 110.0 37.70 41.40
PSX 160115C00030000 C 01/15/16 30.0 39.40 43.00
PSX 160115C00035000 C 01/15/16 35.0 34.50 38.40
PSX 160115C00037500 C 01/15/16 37.5 31.70 36.00
PSX 160115C00040000 C 01/15/16 40.0 29.60 33.50
PSX 160115C00042500 C 01/15/16 42.5 27.20 30.90
PSX 160115C00045000 C 01/15/16 45.0 24.90 27.50
PSX 160115C00047500 C 01/15/16 47.5 22.60 25.20
PSX 160115C00050000 C 01/15/16 50.0 19.80 23.30
PSX 160115C00052500 C 01/15/16 52.5 17.70 21.40
PSX 160115C00055000 C 01/15/16 55.0 15.90 19.20
PSX 160115C00057500 C 01/15/16 57.5 14.00 17.00
PSX 160115C00060000 C 01/15/16 60.0 14.10 15.20
PSX 160115C00062500 C 01/15/16 62.5 12.40 13.60
PSX 160115C00065000 C 01/15/16 65.0 10.90 11.90
PSX 160115C00067500 C 01/15/16 67.5 9.50 10.50
PSX 160115C00070000 C 01/15/16 70.0 8.20 9.20
PSX 160115C00072500 C 01/15/16 72.5 7.50 8.00
PSX 160115C00075000 C 01/15/16 75.0 5.90 6.90
PSX 160115C00077500 C 01/15/16 77.5 5.00 5.90
PSX 160115C00080000 C 01/15/16 80.0 4.20 5.10
PSX 160115C00082500 C 01/15/16 82.5 3.50 4.30
PSX 160115C00085000 C 01/15/16 85.0 2.85 3.70
PSX 160115C00087500 C 01/15/16 87.5 2.35 3.10
PSX 160115C00090000 C 01/15/16 90.0 1.90 2.60
PSX 160115C00092500 C 01/15/16 92.5 1.55 2.20
PSX 160115C00095000 C 01/15/16 95.0 1.25 1.85
PSX 160115C00100000 C 01/15/16 100.0 0.80 1.35
PSX 160115C00105000 C 01/15/16 105.0 0.50 1.00
PSX 160115C00110000 C 01/15/16 110.0 0.35 0.85
PSX 160115C00115000 C 01/15/16 115.0 0.15 0.60
PSX 160115C00120000 C 01/15/16 120.0 0.15 0.50
PSX 160115C00125000 C 01/15/16 125.0 0.05 0.40
PSX 160115C00130000 C 01/15/16 130.0 0.00 0.35
PSX 160115P00030000 P 01/15/16 30.0 0.15 0.55
PSX 160115P00035000 P 01/15/16 35.0 0.40 0.85
PSX 160115P00037500 P 01/15/16 37.5 0.55 1.05
PSX 160115P00040000 P 01/15/16 40.0 0.70 1.20
PSX 160115P00042500 P 01/15/16 42.5 1.05 1.50
PSX 160115P00045000 P 01/15/16 45.0 1.35 1.80
PSX 160115P00047500 P 01/15/16 47.5 1.65 2.20
PSX 160115P00050000 P 01/15/16 50.0 2.05 2.65
PSX 160115P00052500 P 01/15/16 52.5 2.50 3.10
PSX 160115P00055000 P 01/15/16 55.0 3.00 3.70
PSX 160115P00057500 P 01/15/16 57.5 3.70 4.40
PSX 160115P00060000 P 01/15/16 60.0 4.50 5.20
PSX 160115P00062500 P 01/15/16 62.5 5.20 6.20
PSX 160115P00065000 P 01/15/16 65.0 6.20 7.20
PSX 160115P00067500 P 01/15/16 67.5 7.30 8.30
PSX 160115P00070000 P 01/15/16 70.0 8.50 9.60
PSX 160115P00072500 P 01/15/16 72.5 9.70 11.00
PSX 160115P00075000 P 01/15/16 75.0 11.20 12.30
PSX 160115P00077500 P 01/15/16 77.5 12.70 13.90
PSX 160115P00080000 P 01/15/16 80.0 14.40 15.80
PSX 160115P00082500 P 01/15/16 82.5 16.20 17.50
PSX 160115P00085000 P 01/15/16 85.0 18.00 19.40
PSX 160115P00087500 P 01/15/16 87.5 19.80 23.10
PSX 160115P00090000 P 01/15/16 90.0 21.40 25.20
PSX 160115P00092500 P 01/15/16 92.5 24.00 27.40
PSX 160115P00095000 P 01/15/16 95.0 26.00 29.60
PSX 160115P00100000 P 01/15/16 100.0 30.20 34.00
PSX 160115P00105000 P 01/15/16 105.0 34.80 38.10
PSX 160115P00110000 P 01/15/16 110.0 39.20 42.60
PSX 160115P00115000 P 01/15/16 115.0 44.30 47.40
PSX 160115P00120000 P 01/15/16 120.0 48.20 52.50
PSX 160115P00125000 P 01/15/16 125.0 53.00 57.50
PSX 160115P00130000 P 01/15/16 130.0 58.00 62.40
PSX 170120C00035000 C 01/20/17 35.0 34.50 38.50
PSX 170120C00037500 C 01/20/17 37.5 31.80 36.20
PSX 170120C00040000 C 01/20/17 40.0 29.70 33.50
PSX 170120C00042500 C 01/20/17 42.5 27.40 31.30
PSX 170120C00045000 C 01/20/17 45.0 26.50 28.50
PSX 170120C00047500 C 01/20/17 47.5 22.40 26.00
PSX 170120C00050000 C 01/20/17 50.0 20.50 23.90
PSX 170120C00055000 C 01/20/17 55.0 17.20 20.60
PSX 170120C00057500 C 01/20/17 57.5 16.20 18.80
PSX 170120C00060000 C 01/20/17 60.0 14.60 17.20
PSX 170120C00062500 C 01/20/17 62.5 13.10 15.50
PSX 170120C00065000 C 01/20/17 65.0 11.70 14.40
PSX 170120C00067500 C 01/20/17 67.5 10.50 13.10
PSX 170120C00070000 C 01/20/17 70.0 9.60 11.70
PSX 170120C00072500 C 01/20/17 72.5 8.60 10.50
PSX 170120C00075000 C 01/20/17 75.0 7.80 9.50
PSX 170120C00077500 C 01/20/17 77.5 6.90 8.50
PSX 170120C00080000 C 01/20/17 80.0 6.20 7.80
PSX 170120C00082500 C 01/20/17 82.5 5.50 7.40
PSX 170120C00085000 C 01/20/17 85.0 4.90 6.20
PSX 170120C00090000 C 01/20/17 90.0 3.80 5.10
PSX 170120C00095000 C 01/20/17 95.0 2.95 4.80
PSX 170120C00100000 C 01/20/17 100.0 2.30 3.20
PSX 170120C00105000 C 01/20/17 105.0 1.80 2.80
PSX 170120C00110000 C 01/20/17 110.0 1.30 3.00
PSX 170120C00115000 C 01/20/17 115.0 0.95 1.70
PSX 170120P00035000 P 01/20/17 35.0 1.25 1.75
PSX 170120P00037500 P 01/20/17 37.5 1.50 2.35
PSX 170120P00040000 P 01/20/17 40.0 1.25 2.55
PSX 170120P00042500 P 01/20/17 42.5 2.20 3.00
PSX 170120P00045000 P 01/20/17 45.0 2.80 3.60
PSX 170120P00047500 P 01/20/17 47.5 2.90 4.20
PSX 170120P00050000 P 01/20/17 50.0 3.70 4.90
PSX 170120P00055000 P 01/20/17 55.0 5.20 6.60
PSX 170120P00057500 P 01/20/17 57.5 5.90 7.50
PSX 170120P00060000 P 01/20/17 60.0 6.70 8.70
PSX 170120P00062500 P 01/20/17 62.5 7.90 9.80
PSX 170120P00065000 P 01/20/17 65.0 9.20 11.00
PSX 170120P00067500 P 01/20/17 67.5 9.90 12.50
PSX 170120P00070000 P 01/20/17 70.0 11.60 13.20
PSX 170120P00072500 P 01/20/17 72.5 12.40 15.40
PSX 170120P00075000 P 01/20/17 75.0 14.50 16.90
PSX 170120P00077500 P 01/20/17 77.5 15.20 18.70
PSX 170120P00080000 P 01/20/17 80.0 17.80 20.30
PSX 170120P00082500 P 01/20/17 82.5 18.80 22.10
PSX 170120P00085000 P 01/20/17 85.0 20.60 23.90
PSX 170120P00090000 P 01/20/17 90.0 24.30 27.80
PSX 170120P00095000 P 01/20/17 95.0 28.10 32.20
PSX 170120P00100000 P 01/20/17 100.0 32.50 36.40
PSX 170120P00105000 P 01/20/17 105.0 37.00 40.70
PSX 170120P00110000 P 01/20/17 110.0 41.30 45.10
PSX 170120P00115000 P 01/20/17 115.0 45.50 49.50

OPRA data is delayed 15 minutes.