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 (2016-06-03)Premium Content

Phillips 66 (PSX)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 160701C00065000 C 07/01/16 65.0 12.50 14.80
PSX 160701C00065500 C 07/01/16 65.5 11.60 15.30
PSX 160701C00066000 C 07/01/16 66.0 11.50 14.60
PSX 160701C00066500 C 07/01/16 66.5 11.00 14.10
PSX 160701C00067000 C 07/01/16 67.0 10.50 12.60
PSX 160701C00067500 C 07/01/16 67.5 10.00 13.40
PSX 160701C00068000 C 07/01/16 68.0 9.00 11.70
PSX 160701C00068500 C 07/01/16 68.5 8.40 12.10
PSX 160701C00069000 C 07/01/16 69.0 8.50 11.20
PSX 160701C00069500 C 07/01/16 69.5 8.00 11.00
PSX 160701C00070000 C 07/01/16 70.0 7.00 9.60
PSX 160701C00070500 C 07/01/16 70.5 6.90 10.00
PSX 160701C00071000 C 07/01/16 71.0 6.50 9.00
PSX 160701C00071500 C 07/01/16 71.5 6.00 8.50
PSX 160701C00072000 C 07/01/16 72.0 5.90 7.50
PSX 160701C00072500 C 07/01/16 72.5 4.90 7.00
PSX 160701C00073000 C 07/01/16 73.0 4.00 6.50
PSX 160701C00073500 C 07/01/16 73.5 3.50 6.00
PSX 160701C00074000 C 07/01/16 74.0 3.60 5.70
PSX 160701C00074500 C 07/01/16 74.5 3.00 5.10
PSX 160701C00075000 C 07/01/16 75.0 2.60 4.70
PSX 160701C00075500 C 07/01/16 75.5 2.55 4.30
PSX 160701C00076000 C 07/01/16 76.0 2.80 3.50
PSX 160701C00076500 C 07/01/16 76.5 1.30 3.10
PSX 160701C00077000 C 07/01/16 77.0 1.10 2.50
PSX 160701C00077500 C 07/01/16 77.5 1.05 2.10
PSX 160701C00078000 C 07/01/16 78.0 1.00 1.55
PSX 160701C00078500 C 07/01/16 78.5 0.80 1.05
PSX 160701C00079000 C 07/01/16 79.0 0.50 0.70
PSX 160701C00079500 C 07/01/16 79.5 0.25 0.40
PSX 160701C00080000 C 07/01/16 80.0 0.05 0.20
PSX 160701C00080500 C 07/01/16 80.5 0.00 0.15
PSX 160701C00081000 C 07/01/16 81.0 0.00 0.20
PSX 160701C00081500 C 07/01/16 81.5 0.00 0.30
PSX 160701C00082000 C 07/01/16 82.0 0.00 0.05
PSX 160701C00082500 C 07/01/16 82.5 0.00 0.25
PSX 160701C00083000 C 07/01/16 83.0 0.00 0.30
PSX 160701C00083500 C 07/01/16 83.5 0.00 0.30
PSX 160701C00084000 C 07/01/16 84.0 0.00 0.20
PSX 160701C00084500 C 07/01/16 84.5 0.00 0.30
PSX 160701C00085000 C 07/01/16 85.0 0.00 0.30
PSX 160701C00085500 C 07/01/16 85.5 0.00 0.40
PSX 160701C00086000 C 07/01/16 86.0 0.00 0.50
PSX 160701C00086500 C 07/01/16 86.5 0.00 0.40
PSX 160701C00087000 C 07/01/16 87.0 0.00 0.40
PSX 160701C00088000 C 07/01/16 88.0 0.00 0.35
PSX 160701C00089000 C 07/01/16 89.0 0.00 0.35
PSX 160701C00090000 C 07/01/16 90.0 0.00 0.30
PSX 160701C00091000 C 07/01/16 91.0 0.00 1.20
PSX 160701C00092000 C 07/01/16 92.0 0.00 1.15
PSX 160701C00092500 C 07/01/16 92.5 0.00 0.50
PSX 160701P00065000 P 07/01/16 65.0 0.00 0.50
PSX 160701P00065500 P 07/01/16 65.5 0.00 1.75
PSX 160701P00066000 P 07/01/16 66.0 0.00 1.50
PSX 160701P00066500 P 07/01/16 66.5 0.00 0.50
PSX 160701P00067000 P 07/01/16 67.0 0.00 0.50
PSX 160701P00067500 P 07/01/16 67.5 0.00 0.85
PSX 160701P00068000 P 07/01/16 68.0 0.00 0.75
PSX 160701P00068500 P 07/01/16 68.5 0.00 0.75
PSX 160701P00069000 P 07/01/16 69.0 0.00 0.75
PSX 160701P00069500 P 07/01/16 69.5 0.00 0.50
PSX 160701P00070000 P 07/01/16 70.0 0.00 0.50
PSX 160701P00070500 P 07/01/16 70.5 0.00 0.75
PSX 160701P00071000 P 07/01/16 71.0 0.00 0.75
PSX 160701P00071500 P 07/01/16 71.5 0.00 0.70
PSX 160701P00072000 P 07/01/16 72.0 0.00 0.50
PSX 160701P00072500 P 07/01/16 72.5 0.00 0.20
PSX 160701P00073000 P 07/01/16 73.0 0.00 0.50
PSX 160701P00073500 P 07/01/16 73.5 0.00 0.50
PSX 160701P00074000 P 07/01/16 74.0 0.00 0.50
PSX 160701P00074500 P 07/01/16 74.5 0.00 0.50
PSX 160701P00075000 P 07/01/16 75.0 0.00 0.25
PSX 160701P00075500 P 07/01/16 75.5 0.00 0.35
PSX 160701P00076000 P 07/01/16 76.0 0.00 0.05
PSX 160701P00076500 P 07/01/16 76.5 0.00 0.15
PSX 160701P00077000 P 07/01/16 77.0 0.00 0.10
PSX 160701P00077500 P 07/01/16 77.5 0.00 0.10
PSX 160701P00078000 P 07/01/16 78.0 0.00 0.15
PSX 160701P00078500 P 07/01/16 78.5 0.10 0.25
PSX 160701P00079000 P 07/01/16 79.0 0.20 0.35
PSX 160701P00079500 P 07/01/16 79.5 0.40 0.65
PSX 160701P00080000 P 07/01/16 80.0 0.70 1.05
PSX 160701P00080500 P 07/01/16 80.5 1.10 1.60
PSX 160701P00081000 P 07/01/16 81.0 1.55 2.00
PSX 160701P00081500 P 07/01/16 81.5 1.95 2.85
PSX 160701P00082000 P 07/01/16 82.0 2.35 3.10
PSX 160701P00082500 P 07/01/16 82.5 2.80 3.70
PSX 160701P00083000 P 07/01/16 83.0 3.40 4.60
PSX 160701P00083500 P 07/01/16 83.5 3.50 5.00
PSX 160701P00084000 P 07/01/16 84.0 4.00 5.50
PSX 160701P00084500 P 07/01/16 84.5 4.90 5.90
PSX 160701P00085000 P 07/01/16 85.0 5.40 7.00
PSX 160701P00085500 P 07/01/16 85.5 5.20 7.60
PSX 160701P00086000 P 07/01/16 86.0 6.00 7.90
PSX 160701P00086500 P 07/01/16 86.5 6.50 8.40
PSX 160701P00087000 P 07/01/16 87.0 6.40 9.20
PSX 160701P00088000 P 07/01/16 88.0 7.30 9.80
PSX 160701P00089000 P 07/01/16 89.0 8.30 10.80
PSX 160701P00090000 P 07/01/16 90.0 9.30 12.00
PSX 160701P00091000 P 07/01/16 91.0 10.50 12.40
PSX 160701P00092000 P 07/01/16 92.0 11.30 13.10
PSX 160701P00092500 P 07/01/16 92.5 12.60 15.00
PSX 160708C00065000 C 07/08/16 65.0 12.10 15.00
PSX 160708C00066000 C 07/08/16 66.0 11.10 14.40
PSX 160708C00066500 C 07/08/16 66.5 10.50 13.50
PSX 160708C00067000 C 07/08/16 67.0 10.60 13.00
PSX 160708C00067500 C 07/08/16 67.5 9.50 12.70
PSX 160708C00068000 C 07/08/16 68.0 9.60 12.20
PSX 160708C00068500 C 07/08/16 68.5 9.10 11.50
PSX 160708C00069000 C 07/08/16 69.0 8.30 11.10
PSX 160708C00069500 C 07/08/16 69.5 7.50 10.60
PSX 160708C00070000 C 07/08/16 70.0 7.00 10.20
PSX 160708C00070500 C 07/08/16 70.5 6.50 9.50
PSX 160708C00071000 C 07/08/16 71.0 6.00 9.10
PSX 160708C00071500 C 07/08/16 71.5 5.50 8.50
PSX 160708C00072000 C 07/08/16 72.0 5.50 7.60
PSX 160708C00072500 C 07/08/16 72.5 4.80 7.60
PSX 160708C00073000 C 07/08/16 73.0 4.10 7.00
PSX 160708C00073500 C 07/08/16 73.5 3.50 6.80
PSX 160708C00074000 C 07/08/16 74.0 3.20 6.20
PSX 160708C00074500 C 07/08/16 74.5 2.90 5.40
PSX 160708C00075000 C 07/08/16 75.0 2.10 4.90
PSX 160708C00075500 C 07/08/16 75.5 2.25 4.40
PSX 160708C00076000 C 07/08/16 76.0 2.80 3.80
PSX 160708C00076500 C 07/08/16 76.5 2.05 3.60
PSX 160708C00077000 C 07/08/16 77.0 2.10 2.90
PSX 160708C00077500 C 07/08/16 77.5 1.70 2.60
PSX 160708C00078000 C 07/08/16 78.0 1.70 1.95
PSX 160708C00078500 C 07/08/16 78.5 1.30 1.60
PSX 160708C00079000 C 07/08/16 79.0 1.05 1.25
PSX 160708C00079500 C 07/08/16 79.5 0.75 0.95
PSX 160708C00080000 C 07/08/16 80.0 0.60 0.70
PSX 160708C00080500 C 07/08/16 80.5 0.35 0.55
PSX 160708C00081000 C 07/08/16 81.0 0.25 0.40
PSX 160708C00081500 C 07/08/16 81.5 0.05 0.50
PSX 160708C00082000 C 07/08/16 82.0 0.00 0.40
PSX 160708C00082500 C 07/08/16 82.5 0.00 0.30
PSX 160708C00083000 C 07/08/16 83.0 0.00 0.50
PSX 160708C00083500 C 07/08/16 83.5 0.00 0.50
PSX 160708C00084000 C 07/08/16 84.0 0.00 0.50
PSX 160708C00084500 C 07/08/16 84.5 0.00 0.50
PSX 160708C00085000 C 07/08/16 85.0 0.00 0.50
PSX 160708C00085500 C 07/08/16 85.5 0.00 0.50
PSX 160708C00086000 C 07/08/16 86.0 0.00 0.50
PSX 160708C00086500 C 07/08/16 86.5 0.00 0.50
PSX 160708C00087000 C 07/08/16 87.0 0.00 0.50
PSX 160708C00087500 C 07/08/16 87.5 0.00 0.50
PSX 160708C00088000 C 07/08/16 88.0 0.00 1.75
PSX 160708C00089000 C 07/08/16 89.0 0.00 0.50
PSX 160708C00090000 C 07/08/16 90.0 0.00 0.50
PSX 160708C00091000 C 07/08/16 91.0 0.00 0.50
PSX 160708C00092000 C 07/08/16 92.0 0.00 0.50
PSX 160708C00092500 C 07/08/16 92.5 0.00 0.50
PSX 160708P00065000 P 07/08/16 65.0 0.00 0.10
PSX 160708P00066000 P 07/08/16 66.0 0.00 1.65
PSX 160708P00066500 P 07/08/16 66.5 0.00 1.75
PSX 160708P00067000 P 07/08/16 67.0 0.00 0.50
PSX 160708P00067500 P 07/08/16 67.5 0.00 0.50
PSX 160708P00068000 P 07/08/16 68.0 0.00 0.50
PSX 160708P00068500 P 07/08/16 68.5 0.00 0.50
PSX 160708P00069000 P 07/08/16 69.0 0.00 0.45
PSX 160708P00069500 P 07/08/16 69.5 0.00 0.45
PSX 160708P00070000 P 07/08/16 70.0 0.00 0.50
PSX 160708P00070500 P 07/08/16 70.5 0.00 0.50
PSX 160708P00071000 P 07/08/16 71.0 0.00 0.50
PSX 160708P00071500 P 07/08/16 71.5 0.00 0.50
PSX 160708P00072000 P 07/08/16 72.0 0.00 0.10
PSX 160708P00072500 P 07/08/16 72.5 0.00 0.35
PSX 160708P00073000 P 07/08/16 73.0 0.00 0.50
PSX 160708P00073500 P 07/08/16 73.5 0.00 0.50
PSX 160708P00074000 P 07/08/16 74.0 0.00 0.50
PSX 160708P00074500 P 07/08/16 74.5 0.00 0.50
PSX 160708P00075000 P 07/08/16 75.0 0.05 0.25
PSX 160708P00075500 P 07/08/16 75.5 0.05 0.20
PSX 160708P00076000 P 07/08/16 76.0 0.10 0.25
PSX 160708P00076500 P 07/08/16 76.5 0.15 0.30
PSX 160708P00077000 P 07/08/16 77.0 0.20 0.35
PSX 160708P00077500 P 07/08/16 77.5 0.30 0.45
PSX 160708P00078000 P 07/08/16 78.0 0.40 0.60
PSX 160708P00078500 P 07/08/16 78.5 0.55 0.70
PSX 160708P00079000 P 07/08/16 79.0 0.75 0.95
PSX 160708P00079500 P 07/08/16 79.5 0.95 1.15
PSX 160708P00080000 P 07/08/16 80.0 1.20 1.45
PSX 160708P00080500 P 07/08/16 80.5 1.50 1.80
PSX 160708P00081000 P 07/08/16 81.0 1.85 2.35
PSX 160708P00081500 P 07/08/16 81.5 2.10 3.10
PSX 160708P00082000 P 07/08/16 82.0 2.35 3.20
PSX 160708P00082500 P 07/08/16 82.5 2.90 4.00
PSX 160708P00083000 P 07/08/16 83.0 3.40 4.50
PSX 160708P00083500 P 07/08/16 83.5 3.40 5.20
PSX 160708P00084000 P 07/08/16 84.0 4.00 5.60
PSX 160708P00084500 P 07/08/16 84.5 4.50 6.10
PSX 160708P00085000 P 07/08/16 85.0 5.20 6.70
PSX 160708P00085500 P 07/08/16 85.5 5.70 7.10
PSX 160708P00086000 P 07/08/16 86.0 6.00 7.60
PSX 160708P00086500 P 07/08/16 86.5 6.60 8.20
PSX 160708P00087000 P 07/08/16 87.0 6.40 8.60
PSX 160708P00087500 P 07/08/16 87.5 7.00 9.10
PSX 160708P00088000 P 07/08/16 88.0 7.90 10.50
PSX 160708P00089000 P 07/08/16 89.0 8.60 10.20
PSX 160708P00090000 P 07/08/16 90.0 9.90 12.40
PSX 160708P00091000 P 07/08/16 91.0 10.90 13.40
PSX 160708P00092000 P 07/08/16 92.0 12.00 14.50
PSX 160708P00092500 P 07/08/16 92.5 12.50 15.30
PSX 160715C00040000 C 07/15/16 40.0 37.20 40.00
PSX 160715C00042500 C 07/15/16 42.5 34.50 38.20
PSX 160715C00045000 C 07/15/16 45.0 32.00 35.30
PSX 160715C00050000 C 07/15/16 50.0 27.40 30.20
PSX 160715C00055000 C 07/15/16 55.0 22.50 25.20
PSX 160715C00060000 C 07/15/16 60.0 17.60 20.50
PSX 160715C00065000 C 07/15/16 65.0 12.60 15.50
PSX 160715C00067000 C 07/15/16 67.0 10.70 13.50
PSX 160715C00068000 C 07/15/16 68.0 9.70 12.20
PSX 160715C00068500 C 07/15/16 68.5 9.20 11.50
PSX 160715C00069000 C 07/15/16 69.0 8.10 10.90
PSX 160715C00069500 C 07/15/16 69.5 7.60 10.40
PSX 160715C00070000 C 07/15/16 70.0 7.60 9.60
PSX 160715C00070500 C 07/15/16 70.5 6.70 9.60
PSX 160715C00071000 C 07/15/16 71.0 6.30 8.90
PSX 160715C00071500 C 07/15/16 71.5 5.80 8.60
PSX 160715C00072000 C 07/15/16 72.0 5.30 7.70
PSX 160715C00072500 C 07/15/16 72.5 5.30 7.30
PSX 160715C00073000 C 07/15/16 73.0 4.10 7.00
PSX 160715C00073500 C 07/15/16 73.5 3.70 6.40
PSX 160715C00074000 C 07/15/16 74.0 3.80 5.70
PSX 160715C00074500 C 07/15/16 74.5 3.40 5.40
PSX 160715C00075000 C 07/15/16 75.0 3.20 5.00
PSX 160715C00075500 C 07/15/16 75.5 3.10 4.40
PSX 160715C00076000 C 07/15/16 76.0 3.10 4.00
PSX 160715C00076500 C 07/15/16 76.5 3.00 3.50
PSX 160715C00077000 C 07/15/16 77.0 2.80 3.10
PSX 160715C00077500 C 07/15/16 77.5 2.40 2.70
PSX 160715C00078000 C 07/15/16 78.0 2.05 2.30
PSX 160715C00078500 C 07/15/16 78.5 1.70 2.00
PSX 160715C00079000 C 07/15/16 79.0 1.40 1.65
PSX 160715C00079500 C 07/15/16 79.5 1.15 1.40
PSX 160715C00080000 C 07/15/16 80.0 0.95 1.15
PSX 160715C00080500 C 07/15/16 80.5 0.75 0.90
PSX 160715C00081000 C 07/15/16 81.0 0.60 0.75
PSX 160715C00081500 C 07/15/16 81.5 0.40 0.55
PSX 160715C00082000 C 07/15/16 82.0 0.30 0.45
PSX 160715C00082500 C 07/15/16 82.5 0.20 0.35
PSX 160715C00083000 C 07/15/16 83.0 0.05 0.35
PSX 160715C00083500 C 07/15/16 83.5 0.05 0.35
PSX 160715C00084000 C 07/15/16 84.0 0.00 0.30
PSX 160715C00084500 C 07/15/16 84.5 0.00 0.50
PSX 160715C00085000 C 07/15/16 85.0 0.00 0.15
PSX 160715C00085500 C 07/15/16 85.5 0.00 0.50
PSX 160715C00086000 C 07/15/16 86.0 0.00 0.45
PSX 160715C00087000 C 07/15/16 87.0 0.00 0.50
PSX 160715C00087500 C 07/15/16 87.5 0.00 0.30
PSX 160715C00088000 C 07/15/16 88.0 0.00 0.50
PSX 160715C00089000 C 07/15/16 89.0 0.00 0.50
PSX 160715C00090000 C 07/15/16 90.0 0.00 0.50
PSX 160715C00091000 C 07/15/16 91.0 0.00 0.50
PSX 160715C00092000 C 07/15/16 92.0 0.00 0.45
PSX 160715C00095000 C 07/15/16 95.0 0.00 0.50
PSX 160715C00100000 C 07/15/16 100.0 0.00 0.50
PSX 160715C00105000 C 07/15/16 105.0 0.00 1.75
PSX 160715C00110000 C 07/15/16 110.0 0.00 1.75
PSX 160715C00115000 C 07/15/16 115.0 0.00 0.50
PSX 160715P00040000 P 07/15/16 40.0 0.00 0.50
PSX 160715P00042500 P 07/15/16 42.5 0.00 1.75
PSX 160715P00045000 P 07/15/16 45.0 0.00 1.60
PSX 160715P00050000 P 07/15/16 50.0 0.00 0.50
PSX 160715P00055000 P 07/15/16 55.0 0.00 1.75
PSX 160715P00060000 P 07/15/16 60.0 0.00 0.35
PSX 160715P00065000 P 07/15/16 65.0 0.00 0.35
PSX 160715P00067000 P 07/15/16 67.0 0.00 0.50
PSX 160715P00068000 P 07/15/16 68.0 0.00 0.50
PSX 160715P00068500 P 07/15/16 68.5 0.00 0.50
PSX 160715P00069000 P 07/15/16 69.0 0.00 0.50
PSX 160715P00069500 P 07/15/16 69.5 0.00 0.50
PSX 160715P00070000 P 07/15/16 70.0 0.00 0.10
PSX 160715P00070500 P 07/15/16 70.5 0.00 0.50
PSX 160715P00071000 P 07/15/16 71.0 0.05 0.50
PSX 160715P00071500 P 07/15/16 71.5 0.05 0.50
PSX 160715P00072000 P 07/15/16 72.0 0.05 0.25
PSX 160715P00072500 P 07/15/16 72.5 0.10 0.20
PSX 160715P00073000 P 07/15/16 73.0 0.10 0.30
PSX 160715P00073500 P 07/15/16 73.5 0.10 0.50
PSX 160715P00074000 P 07/15/16 74.0 0.15 0.30
PSX 160715P00074500 P 07/15/16 74.5 0.20 0.45
PSX 160715P00075000 P 07/15/16 75.0 0.25 0.40
PSX 160715P00075500 P 07/15/16 75.5 0.30 0.60
PSX 160715P00076000 P 07/15/16 76.0 0.35 0.50
PSX 160715P00076500 P 07/15/16 76.5 0.45 0.60
PSX 160715P00077000 P 07/15/16 77.0 0.55 0.70
PSX 160715P00077500 P 07/15/16 77.5 0.65 0.85
PSX 160715P00078000 P 07/15/16 78.0 0.80 0.95
PSX 160715P00078500 P 07/15/16 78.5 0.95 1.15
PSX 160715P00079000 P 07/15/16 79.0 1.15 1.35
PSX 160715P00079500 P 07/15/16 79.5 1.40 1.60
PSX 160715P00080000 P 07/15/16 80.0 1.65 1.85
PSX 160715P00080500 P 07/15/16 80.5 1.90 2.20
PSX 160715P00081000 P 07/15/16 81.0 2.20 2.45
PSX 160715P00081500 P 07/15/16 81.5 2.45 3.20
PSX 160715P00082000 P 07/15/16 82.0 2.55 3.70
PSX 160715P00082500 P 07/15/16 82.5 3.20 4.20
PSX 160715P00083000 P 07/15/16 83.0 3.60 4.40
PSX 160715P00083500 P 07/15/16 83.5 4.00 4.90
PSX 160715P00084000 P 07/15/16 84.0 4.50 5.40
PSX 160715P00084500 P 07/15/16 84.5 4.80 5.90
PSX 160715P00085000 P 07/15/16 85.0 5.30 7.00
PSX 160715P00085500 P 07/15/16 85.5 5.60 7.70
PSX 160715P00086000 P 07/15/16 86.0 6.10 7.40
PSX 160715P00087000 P 07/15/16 87.0 7.10 8.40
PSX 160715P00087500 P 07/15/16 87.5 7.70 9.70
PSX 160715P00088000 P 07/15/16 88.0 7.50 10.80
PSX 160715P00089000 P 07/15/16 89.0 9.20 11.20
PSX 160715P00090000 P 07/15/16 90.0 9.90 12.60
PSX 160715P00091000 P 07/15/16 91.0 10.70 13.20
PSX 160715P00092000 P 07/15/16 92.0 11.70 14.20
PSX 160715P00095000 P 07/15/16 95.0 14.70 17.20
PSX 160715P00100000 P 07/15/16 100.0 19.70 22.20
PSX 160715P00105000 P 07/15/16 105.0 24.60 28.00
PSX 160715P00110000 P 07/15/16 110.0 29.60 32.20
PSX 160715P00115000 P 07/15/16 115.0 35.10 37.20
PSX 160722C00060000 C 07/22/16 60.0 17.10 20.50
PSX 160722C00065000 C 07/22/16 65.0 12.10 15.60
PSX 160722C00070000 C 07/22/16 70.0 7.30 10.00
PSX 160722C00071000 C 07/22/16 71.0 6.20 9.40
PSX 160722C00072000 C 07/22/16 72.0 5.20 8.10
PSX 160722C00072500 C 07/22/16 72.5 4.90 7.60
PSX 160722C00073000 C 07/22/16 73.0 4.30 7.20
PSX 160722C00073500 C 07/22/16 73.5 3.90 7.10
PSX 160722C00074000 C 07/22/16 74.0 3.40 6.60
PSX 160722C00074500 C 07/22/16 74.5 2.90 6.20
PSX 160722C00075000 C 07/22/16 75.0 3.60 5.40
PSX 160722C00075500 C 07/22/16 75.5 3.70 4.60
PSX 160722C00076000 C 07/22/16 76.0 3.50 5.40
PSX 160722C00076500 C 07/22/16 76.5 3.40 4.40
PSX 160722C00077000 C 07/22/16 77.0 3.00 3.70
PSX 160722C00077500 C 07/22/16 77.5 2.65 3.50
PSX 160722C00078000 C 07/22/16 78.0 2.30 3.00
PSX 160722C00078500 C 07/22/16 78.5 2.00 2.75
PSX 160722C00079000 C 07/22/16 79.0 1.70 2.30
PSX 160722C00079500 C 07/22/16 79.5 1.45 2.00
PSX 160722C00080000 C 07/22/16 80.0 1.20 1.70
PSX 160722C00080500 C 07/22/16 80.5 1.00 1.50
PSX 160722C00081000 C 07/22/16 81.0 0.70 1.10
PSX 160722C00081500 C 07/22/16 81.5 0.55 1.10
PSX 160722C00082000 C 07/22/16 82.0 0.55 0.70
PSX 160722C00082500 C 07/22/16 82.5 0.35 0.90
PSX 160722C00083000 C 07/22/16 83.0 0.20 0.70
PSX 160722C00083500 C 07/22/16 83.5 0.00 0.70
PSX 160722C00084000 C 07/22/16 84.0 0.00 0.60
PSX 160722C00084500 C 07/22/16 84.5 0.00 0.50
PSX 160722C00085000 C 07/22/16 85.0 0.00 0.40
PSX 160722C00085500 C 07/22/16 85.5 0.00 0.50
PSX 160722C00086000 C 07/22/16 86.0 0.00 0.50
PSX 160722C00086500 C 07/22/16 86.5 0.00 0.50
PSX 160722C00087000 C 07/22/16 87.0 0.00 1.75
PSX 160722C00087500 C 07/22/16 87.5 0.00 0.50
PSX 160722C00088000 C 07/22/16 88.0 0.00 0.50
PSX 160722C00089000 C 07/22/16 89.0 0.00 0.50
PSX 160722C00090000 C 07/22/16 90.0 0.00 0.50
PSX 160722P00060000 P 07/22/16 60.0 0.00 0.35
PSX 160722P00065000 P 07/22/16 65.0 0.00 0.50
PSX 160722P00070000 P 07/22/16 70.0 0.00 1.30
PSX 160722P00071000 P 07/22/16 71.0 0.00 1.75
PSX 160722P00072000 P 07/22/16 72.0 0.10 1.00
PSX 160722P00072500 P 07/22/16 72.5 0.00 0.50
PSX 160722P00073000 P 07/22/16 73.0 0.05 0.50
PSX 160722P00073500 P 07/22/16 73.5 0.15 0.70
PSX 160722P00074000 P 07/22/16 74.0 0.30 0.40
PSX 160722P00074500 P 07/22/16 74.5 0.35 1.00
PSX 160722P00075000 P 07/22/16 75.0 0.45 0.60
PSX 160722P00075500 P 07/22/16 75.5 0.45 0.95
PSX 160722P00076000 P 07/22/16 76.0 0.55 0.95
PSX 160722P00076500 P 07/22/16 76.5 0.65 1.10
PSX 160722P00077000 P 07/22/16 77.0 0.75 1.35
PSX 160722P00077500 P 07/22/16 77.5 0.95 2.00
PSX 160722P00078000 P 07/22/16 78.0 1.10 2.20
PSX 160722P00078500 P 07/22/16 78.5 1.20 2.65
PSX 160722P00079000 P 07/22/16 79.0 1.45 2.80
PSX 160722P00079500 P 07/22/16 79.5 1.70 3.30
PSX 160722P00080000 P 07/22/16 80.0 1.95 2.40
PSX 160722P00080500 P 07/22/16 80.5 2.20 2.70
PSX 160722P00081000 P 07/22/16 81.0 2.50 3.50
PSX 160722P00081500 P 07/22/16 81.5 2.80 3.90
PSX 160722P00082000 P 07/22/16 82.0 3.10 4.40
PSX 160722P00082500 P 07/22/16 82.5 3.40 4.90
PSX 160722P00083000 P 07/22/16 83.0 3.80 5.40
PSX 160722P00083500 P 07/22/16 83.5 4.00 5.90
PSX 160722P00084000 P 07/22/16 84.0 4.50 6.50
PSX 160722P00084500 P 07/22/16 84.5 5.10 6.90
PSX 160722P00085000 P 07/22/16 85.0 5.20 7.50
PSX 160722P00085500 P 07/22/16 85.5 5.50 8.00
PSX 160722P00086000 P 07/22/16 86.0 6.10 8.50
PSX 160722P00086500 P 07/22/16 86.5 6.50 9.00
PSX 160722P00087000 P 07/22/16 87.0 6.60 9.60
PSX 160722P00087500 P 07/22/16 87.5 7.40 10.10
PSX 160722P00088000 P 07/22/16 88.0 7.60 10.60
PSX 160722P00089000 P 07/22/16 89.0 9.00 11.60
PSX 160722P00090000 P 07/22/16 90.0 9.50 12.50
PSX 160729C00060000 C 07/29/16 60.0 17.20 20.20
PSX 160729C00065000 C 07/29/16 65.0 12.10 15.20
PSX 160729C00070000 C 07/29/16 70.0 7.30 10.20
PSX 160729C00071000 C 07/29/16 71.0 6.40 9.60
PSX 160729C00072000 C 07/29/16 72.0 5.90 8.70
PSX 160729C00072500 C 07/29/16 72.5 5.00 7.80
PSX 160729C00073000 C 07/29/16 73.0 4.60 7.80
PSX 160729C00073500 C 07/29/16 73.5 4.10 7.40
PSX 160729C00074000 C 07/29/16 74.0 4.00 6.90
PSX 160729C00074500 C 07/29/16 74.5 4.30 6.00
PSX 160729C00075000 C 07/29/16 75.0 4.20 5.50
PSX 160729C00075500 C 07/29/16 75.5 4.20 5.20
PSX 160729C00076000 C 07/29/16 76.0 4.10 4.80
PSX 160729C00076500 C 07/29/16 76.5 3.70 4.20
PSX 160729C00077000 C 07/29/16 77.0 3.40 3.90
PSX 160729C00077500 C 07/29/16 77.5 3.00 3.50
PSX 160729C00078000 C 07/29/16 78.0 2.70 3.20
PSX 160729C00078500 C 07/29/16 78.5 2.40 2.90
PSX 160729C00079000 C 07/29/16 79.0 2.10 2.60
PSX 160729C00079500 C 07/29/16 79.5 1.80 2.35
PSX 160729C00080000 C 07/29/16 80.0 1.70 1.95
PSX 160729C00080500 C 07/29/16 80.5 1.20 1.95
PSX 160729C00081000 C 07/29/16 81.0 0.90 1.85
PSX 160729C00081500 C 07/29/16 81.5 1.05 1.30
PSX 160729C00082000 C 07/29/16 82.0 0.80 1.15
PSX 160729C00082500 C 07/29/16 82.5 0.75 0.95
PSX 160729C00083000 C 07/29/16 83.0 0.50 1.10
PSX 160729C00083500 C 07/29/16 83.5 0.45 0.95
PSX 160729C00084000 C 07/29/16 84.0 0.25 0.60
PSX 160729C00084500 C 07/29/16 84.5 0.00 0.70
PSX 160729C00085000 C 07/29/16 85.0 0.00 1.00
PSX 160729C00085500 C 07/29/16 85.5 0.00 2.00
PSX 160729C00086000 C 07/29/16 86.0 0.00 0.55
PSX 160729C00087000 C 07/29/16 87.0 0.00 0.50
PSX 160729C00088000 C 07/29/16 88.0 0.00 1.80
PSX 160729C00089000 C 07/29/16 89.0 0.00 0.50
PSX 160729C00090000 C 07/29/16 90.0 0.00 0.50
PSX 160729P00060000 P 07/29/16 60.0 0.00 0.35
PSX 160729P00065000 P 07/29/16 65.0 0.00 0.20
PSX 160729P00070000 P 07/29/16 70.0 0.00 0.60
PSX 160729P00071000 P 07/29/16 71.0 0.20 1.00
PSX 160729P00072000 P 07/29/16 72.0 0.30 1.30
PSX 160729P00072500 P 07/29/16 72.5 0.25 0.85
PSX 160729P00073000 P 07/29/16 73.0 0.35 0.70
PSX 160729P00073500 P 07/29/16 73.5 0.45 1.00
PSX 160729P00074000 P 07/29/16 74.0 0.50 0.80
PSX 160729P00074500 P 07/29/16 74.5 0.60 1.80
PSX 160729P00075000 P 07/29/16 75.0 0.75 1.25
PSX 160729P00075500 P 07/29/16 75.5 0.80 1.55
PSX 160729P00076000 P 07/29/16 76.0 0.90 1.80
PSX 160729P00076500 P 07/29/16 76.5 1.05 1.80
PSX 160729P00077000 P 07/29/16 77.0 1.20 2.00
PSX 160729P00077500 P 07/29/16 77.5 1.35 2.00
PSX 160729P00078000 P 07/29/16 78.0 1.50 1.80
PSX 160729P00078500 P 07/29/16 78.5 1.70 2.35
PSX 160729P00079000 P 07/29/16 79.0 1.90 2.55
PSX 160729P00079500 P 07/29/16 79.5 2.15 2.85
PSX 160729P00080000 P 07/29/16 80.0 2.40 3.10
PSX 160729P00080500 P 07/29/16 80.5 2.60 3.30
PSX 160729P00081000 P 07/29/16 81.0 2.90 4.30
PSX 160729P00081500 P 07/29/16 81.5 3.10 4.20
PSX 160729P00082000 P 07/29/16 82.0 3.50 4.70
PSX 160729P00082500 P 07/29/16 82.5 3.30 5.20
PSX 160729P00083000 P 07/29/16 83.0 3.60 6.20
PSX 160729P00083500 P 07/29/16 83.5 4.00 6.20
PSX 160729P00084000 P 07/29/16 84.0 4.50 7.30
PSX 160729P00084500 P 07/29/16 84.5 5.10 7.20
PSX 160729P00085000 P 07/29/16 85.0 5.30 8.40
PSX 160729P00085500 P 07/29/16 85.5 6.10 8.80
PSX 160729P00086000 P 07/29/16 86.0 6.40 9.10
PSX 160729P00087000 P 07/29/16 87.0 7.10 10.20
PSX 160729P00088000 P 07/29/16 88.0 8.10 11.10
PSX 160729P00089000 P 07/29/16 89.0 9.00 12.10
PSX 160729P00090000 P 07/29/16 90.0 10.00 13.10
PSX 160805C00060000 C 08/05/16 60.0 17.10 20.20
PSX 160805C00065000 C 08/05/16 65.0 12.20 15.60
PSX 160805C00070000 C 08/05/16 70.0 7.80 10.10
PSX 160805C00071000 C 08/05/16 71.0 6.50 9.30
PSX 160805C00072000 C 08/05/16 72.0 5.70 8.40
PSX 160805C00072500 C 08/05/16 72.5 5.60 8.00
PSX 160805C00073000 C 08/05/16 73.0 4.70 7.60
PSX 160805C00073500 C 08/05/16 73.5 5.00 6.80
PSX 160805C00074000 C 08/05/16 74.0 4.80 6.50
PSX 160805C00074500 C 08/05/16 74.5 4.80 6.80
PSX 160805C00075000 C 08/05/16 75.0 4.40 5.70
PSX 160805C00075500 C 08/05/16 75.5 4.60 5.20
PSX 160805C00076000 C 08/05/16 76.0 4.30 4.80
PSX 160805C00076500 C 08/05/16 76.5 3.90 4.50
PSX 160805C00077000 C 08/05/16 77.0 3.50 4.10
PSX 160805C00077500 C 08/05/16 77.5 3.20 3.90
PSX 160805C00078000 C 08/05/16 78.0 2.90 3.70
PSX 160805C00078500 C 08/05/16 78.5 2.60 3.40
PSX 160805C00079000 C 08/05/16 79.0 2.30 2.95
PSX 160805C00079500 C 08/05/16 79.5 2.00 2.60
PSX 160805C00080000 C 08/05/16 80.0 1.75 2.35
PSX 160805C00080500 C 08/05/16 80.5 1.55 2.10
PSX 160805C00081000 C 08/05/16 81.0 1.35 2.05
PSX 160805C00081500 C 08/05/16 81.5 1.15 1.95
PSX 160805C00082000 C 08/05/16 82.0 1.00 1.50
PSX 160805C00082500 C 08/05/16 82.5 0.85 1.45
PSX 160805C00083000 C 08/05/16 83.0 0.70 1.40
PSX 160805C00083500 C 08/05/16 83.5 0.60 1.55
PSX 160805C00084000 C 08/05/16 84.0 0.50 1.50
PSX 160805C00084500 C 08/05/16 84.5 0.25 1.40
PSX 160805C00085000 C 08/05/16 85.0 0.20 0.75
PSX 160805C00085500 C 08/05/16 85.5 0.15 1.10
PSX 160805C00086000 C 08/05/16 86.0 0.10 1.05
PSX 160805C00086500 C 08/05/16 86.5 0.10 0.65
PSX 160805C00087000 C 08/05/16 87.0 0.05 0.55
PSX 160805C00087500 C 08/05/16 87.5 0.00 0.50
PSX 160805C00088000 C 08/05/16 88.0 0.00 0.50
PSX 160805C00089000 C 08/05/16 89.0 0.00 0.50
PSX 160805P00060000 P 08/05/16 60.0 0.05 0.50
PSX 160805P00065000 P 08/05/16 65.0 0.00 0.35
PSX 160805P00070000 P 08/05/16 70.0 0.30 0.50
PSX 160805P00071000 P 08/05/16 71.0 0.35 1.20
PSX 160805P00072000 P 08/05/16 72.0 0.45 1.95
PSX 160805P00072500 P 08/05/16 72.5 0.50 0.80
PSX 160805P00073000 P 08/05/16 73.0 0.60 0.80
PSX 160805P00073500 P 08/05/16 73.5 0.60 0.95
PSX 160805P00074000 P 08/05/16 74.0 0.65 1.55
PSX 160805P00074500 P 08/05/16 74.5 0.80 1.75
PSX 160805P00075000 P 08/05/16 75.0 0.85 1.55
PSX 160805P00075500 P 08/05/16 75.5 1.00 2.00
PSX 160805P00076000 P 08/05/16 76.0 1.10 2.65
PSX 160805P00076500 P 08/05/16 76.5 1.25 3.10
PSX 160805P00077000 P 08/05/16 77.0 1.35 2.60
PSX 160805P00077500 P 08/05/16 77.5 1.55 2.35
PSX 160805P00078000 P 08/05/16 78.0 1.75 2.80
PSX 160805P00078500 P 08/05/16 78.5 2.00 2.50
PSX 160805P00079000 P 08/05/16 79.0 2.15 3.00
PSX 160805P00079500 P 08/05/16 79.5 2.35 3.60
PSX 160805P00080000 P 08/05/16 80.0 2.50 3.90
PSX 160805P00080500 P 08/05/16 80.5 2.90 4.20
PSX 160805P00081000 P 08/05/16 81.0 3.10 4.40
PSX 160805P00081500 P 08/05/16 81.5 3.40 4.90
PSX 160805P00082000 P 08/05/16 82.0 3.70 5.40
PSX 160805P00082500 P 08/05/16 82.5 4.00 5.70
PSX 160805P00083000 P 08/05/16 83.0 4.20 6.10
PSX 160805P00083500 P 08/05/16 83.5 4.00 7.30
PSX 160805P00084000 P 08/05/16 84.0 4.60 7.20
PSX 160805P00084500 P 08/05/16 84.5 4.80 8.10
PSX 160805P00085000 P 08/05/16 85.0 5.80 8.50
PSX 160805P00085500 P 08/05/16 85.5 6.00 9.00
PSX 160805P00086000 P 08/05/16 86.0 6.40 9.40
PSX 160805P00086500 P 08/05/16 86.5 6.70 9.90
PSX 160805P00087000 P 08/05/16 87.0 7.20 10.30
PSX 160805P00087500 P 08/05/16 87.5 7.60 10.80
PSX 160805P00088000 P 08/05/16 88.0 8.20 10.90
PSX 160805P00089000 P 08/05/16 89.0 9.30 12.10
PSX 160812C00070000 C 08/12/16 70.0 7.60 10.70
PSX 160812C00071000 C 08/12/16 71.0 6.70 9.60
PSX 160812C00072000 C 08/12/16 72.0 5.80 8.70
PSX 160812C00072500 C 08/12/16 72.5 5.40 8.40
PSX 160812C00073000 C 08/12/16 73.0 5.00 7.40
PSX 160812C00073500 C 08/12/16 73.5 4.50 7.60
PSX 160812C00074000 C 08/12/16 74.0 4.10 7.60
PSX 160812C00074500 C 08/12/16 74.5 4.50 7.50
PSX 160812C00075000 C 08/12/16 75.0 3.60 5.90
PSX 160812C00075500 C 08/12/16 75.5 4.30 6.60
PSX 160812C00076000 C 08/12/16 76.0 4.20 5.10
PSX 160812C00076500 C 08/12/16 76.5 3.70 5.90
PSX 160812C00077000 C 08/12/16 77.0 2.50 5.60
PSX 160812C00077500 C 08/12/16 77.5 3.00 4.00
PSX 160812C00078000 C 08/12/16 78.0 2.80 3.80
PSX 160812C00078500 C 08/12/16 78.5 2.35 3.40
PSX 160812C00079000 C 08/12/16 79.0 2.20 3.20
PSX 160812C00079500 C 08/12/16 79.5 1.90 2.75
PSX 160812C00080000 C 08/12/16 80.0 2.05 2.45
PSX 160812C00080500 C 08/12/16 80.5 1.55 3.10
PSX 160812C00081000 C 08/12/16 81.0 1.20 2.65
PSX 160812C00081500 C 08/12/16 81.5 0.95 2.20
PSX 160812C00082000 C 08/12/16 82.0 0.85 1.75
PSX 160812C00082500 C 08/12/16 82.5 0.65 1.45
PSX 160812C00083000 C 08/12/16 83.0 0.60 2.50
PSX 160812C00083500 C 08/12/16 83.5 0.40 2.05
PSX 160812C00084000 C 08/12/16 84.0 0.35 1.60
PSX 160812C00084500 C 08/12/16 84.5 0.00 2.55
PSX 160812C00085000 C 08/12/16 85.0 0.20 1.05
PSX 160812C00085500 C 08/12/16 85.5 0.15 2.45
PSX 160812C00086000 C 08/12/16 86.0 0.00 2.40
PSX 160812C00086500 C 08/12/16 86.5 0.00 2.35
PSX 160812C00087000 C 08/12/16 87.0 0.00 2.30
PSX 160812C00088000 C 08/12/16 88.0 0.00 2.25
PSX 160812C00089000 C 08/12/16 89.0 0.00 2.20
PSX 160812P00070000 P 08/12/16 70.0 0.30 0.70
PSX 160812P00071000 P 08/12/16 71.0 0.35 2.40
PSX 160812P00072000 P 08/12/16 72.0 0.00 2.40
PSX 160812P00072500 P 08/12/16 72.5 0.00 1.85
PSX 160812P00073000 P 08/12/16 73.0 0.55 1.50
PSX 160812P00073500 P 08/12/16 73.5 0.00 2.90
PSX 160812P00074000 P 08/12/16 74.0 0.00 3.00
PSX 160812P00074500 P 08/12/16 74.5 0.80 3.20
PSX 160812P00075000 P 08/12/16 75.0 0.80 1.70
PSX 160812P00075500 P 08/12/16 75.5 1.15 3.10
PSX 160812P00076000 P 08/12/16 76.0 1.10 3.20
PSX 160812P00076500 P 08/12/16 76.5 1.45 3.10
PSX 160812P00077000 P 08/12/16 77.0 1.45 2.60
PSX 160812P00077500 P 08/12/16 77.5 1.80 3.10
PSX 160812P00078000 P 08/12/16 78.0 1.85 2.85
PSX 160812P00078500 P 08/12/16 78.5 1.10 4.10
PSX 160812P00079000 P 08/12/16 79.0 2.30 3.80
PSX 160812P00079500 P 08/12/16 79.5 1.55 5.00
PSX 160812P00080000 P 08/12/16 80.0 2.80 3.80
PSX 160812P00080500 P 08/12/16 80.5 3.20 5.00
PSX 160812P00081000 P 08/12/16 81.0 3.40 5.20
PSX 160812P00081500 P 08/12/16 81.5 3.70 5.30
PSX 160812P00082000 P 08/12/16 82.0 4.00 5.80
PSX 160812P00082500 P 08/12/16 82.5 4.10 6.50
PSX 160812P00083000 P 08/12/16 83.0 4.20 6.50
PSX 160812P00083500 P 08/12/16 83.5 4.70 7.00
PSX 160812P00084000 P 08/12/16 84.0 5.10 7.70
PSX 160812P00084500 P 08/12/16 84.5 5.50 8.10
PSX 160812P00085000 P 08/12/16 85.0 5.90 8.40
PSX 160812P00085500 P 08/12/16 85.5 6.30 9.20
PSX 160812P00086000 P 08/12/16 86.0 6.70 9.60
PSX 160812P00086500 P 08/12/16 86.5 7.10 10.20
PSX 160812P00087000 P 08/12/16 87.0 7.70 10.50
PSX 160812P00088000 P 08/12/16 88.0 7.70 11.40
PSX 160812P00089000 P 08/12/16 89.0 8.70 12.40
PSX 160819C00037500 C 08/19/16 37.5 40.30 42.10
PSX 160819C00040000 C 08/19/16 40.0 37.00 40.00
PSX 160819C00042500 C 08/19/16 42.5 34.50 37.50
PSX 160819C00045000 C 08/19/16 45.0 32.00 35.20
PSX 160819C00047500 C 08/19/16 47.5 29.50 32.30
PSX 160819C00050000 C 08/19/16 50.0 27.10 30.10
PSX 160819C00055000 C 08/19/16 55.0 22.70 24.90
PSX 160819C00060000 C 08/19/16 60.0 17.10 19.80
PSX 160819C00065000 C 08/19/16 65.0 13.10 14.80
PSX 160819C00067500 C 08/19/16 67.5 9.90 12.60
PSX 160819C00070000 C 08/19/16 70.0 8.40 10.00
PSX 160819C00072500 C 08/19/16 72.5 6.30 7.90
PSX 160819C00075000 C 08/19/16 75.0 5.20 5.70
PSX 160819C00077500 C 08/19/16 77.5 3.50 4.00
PSX 160819C00080000 C 08/19/16 80.0 2.40 2.50
PSX 160819C00082500 C 08/19/16 82.5 1.25 1.45
PSX 160819C00085000 C 08/19/16 85.0 0.60 0.75
PSX 160819C00087500 C 08/19/16 87.5 0.20 0.45
PSX 160819C00090000 C 08/19/16 90.0 0.10 0.20
PSX 160819C00092500 C 08/19/16 92.5 0.00 0.15
PSX 160819C00095000 C 08/19/16 95.0 0.00 0.10
PSX 160819C00097500 C 08/19/16 97.5 0.00 0.10
PSX 160819C00100000 C 08/19/16 100.0 0.00 0.10
PSX 160819C00105000 C 08/19/16 105.0 0.00 0.10
PSX 160819C00110000 C 08/19/16 110.0 0.00 0.05
PSX 160819C00115000 C 08/19/16 115.0 0.00 0.05
PSX 160819C00120000 C 08/19/16 120.0 0.00 0.05
PSX 160819P00037500 P 08/19/16 37.5 0.00 0.10
PSX 160819P00040000 P 08/19/16 40.0 0.00 0.15
PSX 160819P00042500 P 08/19/16 42.5 0.00 0.20
PSX 160819P00045000 P 08/19/16 45.0 0.00 0.20
PSX 160819P00047500 P 08/19/16 47.5 0.00 0.20
PSX 160819P00050000 P 08/19/16 50.0 0.00 0.20
PSX 160819P00055000 P 08/19/16 55.0 0.05 0.30
PSX 160819P00060000 P 08/19/16 60.0 0.10 0.25
PSX 160819P00065000 P 08/19/16 65.0 0.20 0.40
PSX 160819P00067500 P 08/19/16 67.5 0.40 0.65
PSX 160819P00070000 P 08/19/16 70.0 0.60 0.70
PSX 160819P00072500 P 08/19/16 72.5 0.95 1.05
PSX 160819P00075000 P 08/19/16 75.0 1.45 1.60
PSX 160819P00077500 P 08/19/16 77.5 2.30 2.45
PSX 160819P00080000 P 08/19/16 80.0 3.40 3.80
PSX 160819P00082500 P 08/19/16 82.5 4.90 5.60
PSX 160819P00085000 P 08/19/16 85.0 6.50 8.00
PSX 160819P00087500 P 08/19/16 87.5 8.60 10.80
PSX 160819P00090000 P 08/19/16 90.0 10.70 13.10
PSX 160819P00092500 P 08/19/16 92.5 13.20 15.70
PSX 160819P00095000 P 08/19/16 95.0 15.10 18.50
PSX 160819P00097500 P 08/19/16 97.5 18.10 21.10
PSX 160819P00100000 P 08/19/16 100.0 20.60 23.50
PSX 160819P00105000 P 08/19/16 105.0 24.90 28.50
PSX 160819P00110000 P 08/19/16 110.0 29.50 33.30
PSX 160819P00115000 P 08/19/16 115.0 35.20 38.50
PSX 160819P00120000 P 08/19/16 120.0 40.20 43.20
PSX 161118C00045000 C 11/18/16 45.0 32.00 35.20
PSX 161118C00047500 C 11/18/16 47.5 29.50 32.30
PSX 161118C00050000 C 11/18/16 50.0 27.00 30.30
PSX 161118C00055000 C 11/18/16 55.0 22.10 25.20
PSX 161118C00060000 C 11/18/16 60.0 17.80 20.20
PSX 161118C00065000 C 11/18/16 65.0 13.30 15.60
PSX 161118C00067500 C 11/18/16 67.5 11.00 13.40
PSX 161118C00070000 C 11/18/16 70.0 9.80 11.30
PSX 161118C00072500 C 11/18/16 72.5 8.30 9.20
PSX 161118C00075000 C 11/18/16 75.0 6.60 7.40
PSX 161118C00077500 C 11/18/16 77.5 5.10 5.90
PSX 161118C00080000 C 11/18/16 80.0 3.80 4.40
PSX 161118C00082500 C 11/18/16 82.5 2.65 3.20
PSX 161118C00085000 C 11/18/16 85.0 2.10 2.35
PSX 161118C00087500 C 11/18/16 87.5 1.20 1.65
PSX 161118C00090000 C 11/18/16 90.0 0.90 1.25
PSX 161118C00092500 C 11/18/16 92.5 0.40 0.95
PSX 161118C00095000 C 11/18/16 95.0 0.25 0.70
PSX 161118C00097500 C 11/18/16 97.5 0.10 0.50
PSX 161118C00100000 C 11/18/16 100.0 0.10 0.35
PSX 161118C00105000 C 11/18/16 105.0 0.00 0.20
PSX 161118C00110000 C 11/18/16 110.0 0.00 0.15
PSX 161118C00115000 C 11/18/16 115.0 0.00 0.10
PSX 161118C00120000 C 11/18/16 120.0 0.00 0.10
PSX 161118C00125000 C 11/18/16 125.0 0.00 0.10
PSX 161118C00130000 C 11/18/16 130.0 0.00 0.10
PSX 161118P00045000 P 11/18/16 45.0 0.00 0.45
PSX 161118P00047500 P 11/18/16 47.5 0.05 0.55
PSX 161118P00050000 P 11/18/16 50.0 0.10 0.55
PSX 161118P00055000 P 11/18/16 55.0 0.30 0.55
PSX 161118P00060000 P 11/18/16 60.0 0.65 1.05
PSX 161118P00065000 P 11/18/16 65.0 1.25 1.60
PSX 161118P00067500 P 11/18/16 67.5 1.65 2.00
PSX 161118P00070000 P 11/18/16 70.0 2.00 2.55
PSX 161118P00072500 P 11/18/16 72.5 2.80 3.20
PSX 161118P00075000 P 11/18/16 75.0 3.50 4.10
PSX 161118P00077500 P 11/18/16 77.5 4.50 5.10
PSX 161118P00080000 P 11/18/16 80.0 5.70 6.30
PSX 161118P00082500 P 11/18/16 82.5 7.10 7.70
PSX 161118P00085000 P 11/18/16 85.0 8.60 9.70
PSX 161118P00087500 P 11/18/16 87.5 10.10 12.10
PSX 161118P00090000 P 11/18/16 90.0 12.10 14.40
PSX 161118P00092500 P 11/18/16 92.5 14.20 17.10
PSX 161118P00095000 P 11/18/16 95.0 16.50 19.50
PSX 161118P00097500 P 11/18/16 97.5 18.20 22.00
PSX 161118P00100000 P 11/18/16 100.0 21.30 24.20
PSX 161118P00105000 P 11/18/16 105.0 26.20 29.20
PSX 161118P00110000 P 11/18/16 110.0 30.60 34.10
PSX 161118P00115000 P 11/18/16 115.0 36.10 39.00
PSX 161118P00120000 P 11/18/16 120.0 40.90 44.00
PSX 161118P00125000 P 11/18/16 125.0 45.90 49.00
PSX 161118P00130000 P 11/18/16 130.0 49.70 54.00
PSX 170120C00032500 C 01/20/17 32.5 45.00 47.20
PSX 170120C00035000 C 01/20/17 35.0 42.50 45.30
PSX 170120C00037500 C 01/20/17 37.5 40.20 42.60
PSX 170120C00040000 C 01/20/17 40.0 37.20 40.20
PSX 170120C00042500 C 01/20/17 42.5 34.70 37.50
PSX 170120C00045000 C 01/20/17 45.0 32.60 34.80
PSX 170120C00047500 C 01/20/17 47.5 29.50 32.60
PSX 170120C00050000 C 01/20/17 50.0 27.50 30.10
PSX 170120C00052500 C 01/20/17 52.5 25.60 27.70
PSX 170120C00055000 C 01/20/17 55.0 22.20 25.30
PSX 170120C00057500 C 01/20/17 57.5 20.10 22.70
PSX 170120C00060000 C 01/20/17 60.0 17.80 20.50
PSX 170120C00062500 C 01/20/17 62.5 15.60 18.20
PSX 170120C00065000 C 01/20/17 65.0 14.40 15.80
PSX 170120C00067500 C 01/20/17 67.5 11.10 14.00
PSX 170120C00070000 C 01/20/17 70.0 10.80 11.70
PSX 170120C00072500 C 01/20/17 72.5 9.00 9.90
PSX 170120C00075000 C 01/20/17 75.0 7.40 8.20
PSX 170120C00077500 C 01/20/17 77.5 5.90 6.70
PSX 170120C00080000 C 01/20/17 80.0 4.60 5.40
PSX 170120C00082500 C 01/20/17 82.5 4.00 4.20
PSX 170120C00085000 C 01/20/17 85.0 2.90 3.20
PSX 170120C00087500 C 01/20/17 87.5 1.85 2.45
PSX 170120C00090000 C 01/20/17 90.0 1.50 1.80
PSX 170120C00092500 C 01/20/17 92.5 0.90 1.50
PSX 170120C00095000 C 01/20/17 95.0 0.70 1.15
PSX 170120C00097500 C 01/20/17 97.5 0.40 0.85
PSX 170120C00100000 C 01/20/17 100.0 0.25 0.55
PSX 170120C00105000 C 01/20/17 105.0 0.15 0.35
PSX 170120C00110000 C 01/20/17 110.0 0.00 0.20
PSX 170120C00115000 C 01/20/17 115.0 0.00 0.15
PSX 170120C00120000 C 01/20/17 120.0 0.00 0.10
PSX 170120C00125000 C 01/20/17 125.0 0.00 0.10
PSX 170120C00130000 C 01/20/17 130.0 0.00 0.10
PSX 170120C00135000 C 01/20/17 135.0 0.00 0.10
PSX 170120C00140000 C 01/20/17 140.0 0.00 0.10
PSX 170120P00032500 P 01/20/17 32.5 0.05 0.30
PSX 170120P00035000 P 01/20/17 35.0 0.00 0.40
PSX 170120P00037500 P 01/20/17 37.5 0.05 0.45
PSX 170120P00040000 P 01/20/17 40.0 0.05 0.50
PSX 170120P00042500 P 01/20/17 42.5 0.10 0.55
PSX 170120P00045000 P 01/20/17 45.0 0.15 0.55
PSX 170120P00047500 P 01/20/17 47.5 0.25 0.65
PSX 170120P00050000 P 01/20/17 50.0 0.35 0.80
PSX 170120P00052500 P 01/20/17 52.5 0.50 0.95
PSX 170120P00055000 P 01/20/17 55.0 0.65 1.10
PSX 170120P00057500 P 01/20/17 57.5 1.05 1.30
PSX 170120P00060000 P 01/20/17 60.0 1.15 1.60
PSX 170120P00062500 P 01/20/17 62.5 1.50 1.80
PSX 170120P00065000 P 01/20/17 65.0 1.90 2.15
PSX 170120P00067500 P 01/20/17 67.5 2.30 2.80
PSX 170120P00070000 P 01/20/17 70.0 2.95 3.30
PSX 170120P00072500 P 01/20/17 72.5 3.70 4.20
PSX 170120P00075000 P 01/20/17 75.0 4.50 5.10
PSX 170120P00077500 P 01/20/17 77.5 5.50 6.10
PSX 170120P00080000 P 01/20/17 80.0 6.70 7.30
PSX 170120P00082500 P 01/20/17 82.5 8.10 8.70
PSX 170120P00085000 P 01/20/17 85.0 9.70 10.60
PSX 170120P00087500 P 01/20/17 87.5 11.30 12.40
PSX 170120P00090000 P 01/20/17 90.0 12.70 15.20
PSX 170120P00092500 P 01/20/17 92.5 14.80 17.90
PSX 170120P00095000 P 01/20/17 95.0 16.90 19.80
PSX 170120P00097500 P 01/20/17 97.5 19.30 22.20
PSX 170120P00100000 P 01/20/17 100.0 21.50 24.60
PSX 170120P00105000 P 01/20/17 105.0 25.70 28.80
PSX 170120P00110000 P 01/20/17 110.0 31.30 34.20
PSX 170120P00115000 P 01/20/17 115.0 35.90 38.90
PSX 170120P00120000 P 01/20/17 120.0 41.10 43.50
PSX 170120P00125000 P 01/20/17 125.0 45.90 48.50
PSX 170120P00130000 P 01/20/17 130.0 50.40 53.50
PSX 170120P00135000 P 01/20/17 135.0 55.40 58.50
PSX 170120P00140000 P 01/20/17 140.0 60.80 63.70
PSX 170217C00040000 C 02/17/17 40.0 37.20 39.80
PSX 170217C00042500 C 02/17/17 42.5 35.10 37.40
PSX 170217C00045000 C 02/17/17 45.0 32.00 35.20
PSX 170217C00047500 C 02/17/17 47.5 30.10 32.30
PSX 170217C00050000 C 02/17/17 50.0 27.30 30.00
PSX 170217C00055000 C 02/17/17 55.0 22.70 25.30
PSX 170217C00060000 C 02/17/17 60.0 17.90 21.00
PSX 170217C00065000 C 02/17/17 65.0 13.60 16.30
PSX 170217C00067500 C 02/17/17 67.5 11.90 14.50
PSX 170217C00070000 C 02/17/17 70.0 11.10 12.00
PSX 170217C00072500 C 02/17/17 72.5 9.30 10.10
PSX 170217C00075000 C 02/17/17 75.0 7.70 8.60
PSX 170217C00077500 C 02/17/17 77.5 6.30 7.10
PSX 170217C00080000 C 02/17/17 80.0 5.00 5.80
PSX 170217C00082500 C 02/17/17 82.5 3.80 4.70
PSX 170217C00085000 C 02/17/17 85.0 2.90 3.70
PSX 170217C00087500 C 02/17/17 87.5 2.15 2.95
PSX 170217C00090000 C 02/17/17 90.0 1.50 2.35
PSX 170217C00095000 C 02/17/17 95.0 0.75 1.40
PSX 170217C00100000 C 02/17/17 100.0 0.35 0.85
PSX 170217C00105000 C 02/17/17 105.0 0.10 0.50
PSX 170217C00110000 C 02/17/17 110.0 0.00 0.30
PSX 170217C00115000 C 02/17/17 115.0 0.00 0.20
PSX 170217P00040000 P 02/17/17 40.0 0.10 0.40
PSX 170217P00042500 P 02/17/17 42.5 0.15 0.65
PSX 170217P00045000 P 02/17/17 45.0 0.25 0.70
PSX 170217P00047500 P 02/17/17 47.5 0.35 0.85
PSX 170217P00050000 P 02/17/17 50.0 0.50 1.00
PSX 170217P00055000 P 02/17/17 55.0 0.85 1.35
PSX 170217P00060000 P 02/17/17 60.0 1.45 2.05
PSX 170217P00065000 P 02/17/17 65.0 2.10 2.95
PSX 170217P00067500 P 02/17/17 67.5 2.80 3.50
PSX 170217P00070000 P 02/17/17 70.0 3.40 4.20
PSX 170217P00072500 P 02/17/17 72.5 4.20 5.10
PSX 170217P00075000 P 02/17/17 75.0 5.10 6.00
PSX 170217P00077500 P 02/17/17 77.5 6.20 7.20
PSX 170217P00080000 P 02/17/17 80.0 7.40 8.50
PSX 170217P00082500 P 02/17/17 82.5 8.80 9.90
PSX 170217P00085000 P 02/17/17 85.0 10.40 11.50
PSX 170217P00087500 P 02/17/17 87.5 12.10 13.30
PSX 170217P00090000 P 02/17/17 90.0 13.50 16.50
PSX 170217P00095000 P 02/17/17 95.0 17.60 20.50
PSX 170217P00100000 P 02/17/17 100.0 22.10 25.20
PSX 170217P00105000 P 02/17/17 105.0 26.90 29.80
PSX 170217P00110000 P 02/17/17 110.0 31.00 34.70
PSX 170217P00115000 P 02/17/17 115.0 36.30 39.60
PSX 180119C00037500 C 01/19/18 37.5 39.30 43.80
PSX 180119C00040000 C 01/19/18 40.0 36.90 41.20
PSX 180119C00042500 C 01/19/18 42.5 34.50 38.80
PSX 180119C00045000 C 01/19/18 45.0 31.90 36.20
PSX 180119C00047500 C 01/19/18 47.5 29.00 33.40
PSX 180119C00050000 C 01/19/18 50.0 26.60 31.00
PSX 180119C00055000 C 01/19/18 55.0 22.10 26.50
PSX 180119C00060000 C 01/19/18 60.0 18.80 22.80
PSX 180119C00065000 C 01/19/18 65.0 15.70 18.40
PSX 180119C00067500 C 01/19/18 67.5 13.90 16.60
PSX 180119C00070000 C 01/19/18 70.0 12.50 15.00
PSX 180119C00072500 C 01/19/18 72.5 11.20 13.50
PSX 180119C00075000 C 01/19/18 75.0 9.80 12.20
PSX 180119C00077500 C 01/19/18 77.5 8.50 10.70
PSX 180119C00080000 C 01/19/18 80.0 7.30 9.80
PSX 180119C00082500 C 01/19/18 82.5 6.30 8.50
PSX 180119C00085000 C 01/19/18 85.0 4.80 7.10
PSX 180119C00087500 C 01/19/18 87.5 4.00 6.60
PSX 180119C00090000 C 01/19/18 90.0 3.90 5.80
PSX 180119C00092500 C 01/19/18 92.5 2.95 5.10
PSX 180119C00095000 C 01/19/18 95.0 2.90 4.50
PSX 180119C00097500 C 01/19/18 97.5 2.40 3.90
PSX 180119C00100000 C 01/19/18 100.0 2.00 2.50
PSX 180119C00105000 C 01/19/18 105.0 1.40 2.40
PSX 180119C00110000 C 01/19/18 110.0 0.85 1.85
PSX 180119C00115000 C 01/19/18 115.0 0.45 1.45
PSX 180119C00120000 C 01/19/18 120.0 0.15 1.15
PSX 180119C00125000 C 01/19/18 125.0 0.00 1.00
PSX 180119C00130000 C 01/19/18 130.0 0.00 0.75
PSX 180119C00135000 C 01/19/18 135.0 0.00 0.60
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.45
PSX 180119P00037500 P 01/19/18 37.5 0.50 1.50
PSX 180119P00040000 P 01/19/18 40.0 0.70 1.70
PSX 180119P00042500 P 01/19/18 42.5 0.95 1.95
PSX 180119P00045000 P 01/19/18 45.0 1.20 2.20
PSX 180119P00047500 P 01/19/18 47.5 1.50 2.50
PSX 180119P00050000 P 01/19/18 50.0 1.85 2.55
PSX 180119P00055000 P 01/19/18 55.0 2.50 4.00
PSX 180119P00060000 P 01/19/18 60.0 3.60 4.50
PSX 180119P00065000 P 01/19/18 65.0 5.00 6.40
PSX 180119P00067500 P 01/19/18 67.5 5.80 7.60
PSX 180119P00070000 P 01/19/18 70.0 6.70 8.10
PSX 180119P00072500 P 01/19/18 72.5 7.80 9.00
PSX 180119P00075000 P 01/19/18 75.0 8.80 10.70
PSX 180119P00077500 P 01/19/18 77.5 10.00 12.70
PSX 180119P00080000 P 01/19/18 80.0 11.30 13.80
PSX 180119P00082500 P 01/19/18 82.5 12.60 15.20
PSX 180119P00085000 P 01/19/18 85.0 14.20 15.80
PSX 180119P00087500 P 01/19/18 87.5 15.80 18.30
PSX 180119P00090000 P 01/19/18 90.0 17.50 20.00
PSX 180119P00092500 P 01/19/18 92.5 19.20 22.50
PSX 180119P00095000 P 01/19/18 95.0 21.00 24.10
PSX 180119P00097500 P 01/19/18 97.5 22.30 26.10
PSX 180119P00100000 P 01/19/18 100.0 24.50 28.20
PSX 180119P00105000 P 01/19/18 105.0 28.50 32.60
PSX 180119P00110000 P 01/19/18 110.0 33.70 37.40
PSX 180119P00115000 P 01/19/18 115.0 37.50 41.40
PSX 180119P00120000 P 01/19/18 120.0 42.10 46.00
PSX 180119P00125000 P 01/19/18 125.0 47.10 50.80
PSX 180119P00130000 P 01/19/18 130.0 51.30 55.60
PSX 180119P00135000 P 01/19/18 135.0 56.10 60.40
PSX 180119P00140000 P 01/19/18 140.0 60.90 65.20

OPRA data is delayed 15 minutes.