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 (2015-03-06)Premium Content

Phillips 66 (PSX)
As of Mar 31 2015 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 150402C00063000 C 04/02/15 63.0 14.80 17.40
PSX 150402C00064000 C 04/02/15 64.0 13.00 16.60
PSX 150402C00065000 C 04/02/15 65.0 12.00 15.60
PSX 150402C00066000 C 04/02/15 66.0 11.00 14.60
PSX 150402C00066500 C 04/02/15 66.5 10.40 14.30
PSX 150402C00067000 C 04/02/15 67.0 10.00 13.60
PSX 150402C00067500 C 04/02/15 67.5 10.40 12.00
PSX 150402C00068000 C 04/02/15 68.0 10.10 11.90
PSX 150402C00068500 C 04/02/15 68.5 9.70 11.10
PSX 150402C00069000 C 04/02/15 69.0 9.20 10.50
PSX 150402C00069500 C 04/02/15 69.5 8.80 9.90
PSX 150402C00070000 C 04/02/15 70.0 8.30 9.40
PSX 150402C00070500 C 04/02/15 70.5 7.80 8.90
PSX 150402C00071000 C 04/02/15 71.0 7.30 8.40
PSX 150402C00071500 C 04/02/15 71.5 6.80 7.90
PSX 150402C00072000 C 04/02/15 72.0 6.40 7.40
PSX 150402C00072500 C 04/02/15 72.5 5.90 6.90
PSX 150402C00073000 C 04/02/15 73.0 5.30 6.40
PSX 150402C00073500 C 04/02/15 73.5 4.80 5.90
PSX 150402C00074000 C 04/02/15 74.0 4.40 5.50
PSX 150402C00074500 C 04/02/15 74.5 3.90 5.00
PSX 150402C00075000 C 04/02/15 75.0 3.30 4.60
PSX 150402C00075500 C 04/02/15 75.5 2.95 4.00
PSX 150402C00076000 C 04/02/15 76.0 2.50 3.50
PSX 150402C00076500 C 04/02/15 76.5 2.05 3.00
PSX 150402C00077000 C 04/02/15 77.0 1.80 2.50
PSX 150402C00077500 C 04/02/15 77.5 1.40 1.90
PSX 150402C00078000 C 04/02/15 78.0 1.15 1.40
PSX 150402C00078500 C 04/02/15 78.5 0.80 1.25
PSX 150402C00079000 C 04/02/15 79.0 0.55 0.90
PSX 150402C00079500 C 04/02/15 79.5 0.35 0.55
PSX 150402C00080000 C 04/02/15 80.0 0.20 0.35
PSX 150402C00080500 C 04/02/15 80.5 0.10 0.30
PSX 150402C00081000 C 04/02/15 81.0 0.05 0.15
PSX 150402C00081500 C 04/02/15 81.5 0.00 0.15
PSX 150402C00082000 C 04/02/15 82.0 0.00 0.15
PSX 150402C00082500 C 04/02/15 82.5 0.00 0.15
PSX 150402C00083000 C 04/02/15 83.0 0.00 0.15
PSX 150402C00083500 C 04/02/15 83.5 0.00 0.15
PSX 150402C00084000 C 04/02/15 84.0 0.00 0.15
PSX 150402C00084500 C 04/02/15 84.5 0.00 0.20
PSX 150402C00085000 C 04/02/15 85.0 0.00 0.15
PSX 150402C00085500 C 04/02/15 85.5 0.00 0.15
PSX 150402C00086000 C 04/02/15 86.0 0.00 0.15
PSX 150402C00086500 C 04/02/15 86.5 0.00 0.15
PSX 150402C00087000 C 04/02/15 87.0 0.00 0.05
PSX 150402C00088000 C 04/02/15 88.0 0.00 0.15
PSX 150402C00089000 C 04/02/15 89.0 0.00 0.15
PSX 150402C00090000 C 04/02/15 90.0 0.00 0.20
PSX 150402C00091000 C 04/02/15 91.0 0.00 0.15
PSX 150402C00092000 C 04/02/15 92.0 0.00 0.15
PSX 150402P00063000 P 04/02/15 63.0 0.00 0.20
PSX 150402P00064000 P 04/02/15 64.0 0.00 0.05
PSX 150402P00065000 P 04/02/15 65.0 0.00 0.25
PSX 150402P00066000 P 04/02/15 66.0 0.00 0.30
PSX 150402P00066500 P 04/02/15 66.5 0.00 0.15
PSX 150402P00067000 P 04/02/15 67.0 0.00 0.30
PSX 150402P00067500 P 04/02/15 67.5 0.00 0.25
PSX 150402P00068000 P 04/02/15 68.0 0.00 0.30
PSX 150402P00068500 P 04/02/15 68.5 0.00 0.15
PSX 150402P00069000 P 04/02/15 69.0 0.00 0.30
PSX 150402P00069500 P 04/02/15 69.5 0.00 0.30
PSX 150402P00070000 P 04/02/15 70.0 0.00 0.15
PSX 150402P00070500 P 04/02/15 70.5 0.00 0.15
PSX 150402P00071000 P 04/02/15 71.0 0.00 0.30
PSX 150402P00071500 P 04/02/15 71.5 0.00 0.15
PSX 150402P00072000 P 04/02/15 72.0 0.00 0.15
PSX 150402P00072500 P 04/02/15 72.5 0.00 0.05
PSX 150402P00073000 P 04/02/15 73.0 0.00 0.20
PSX 150402P00073500 P 04/02/15 73.5 0.00 0.30
PSX 150402P00074000 P 04/02/15 74.0 0.00 0.20
PSX 150402P00074500 P 04/02/15 74.5 0.00 0.20
PSX 150402P00075000 P 04/02/15 75.0 0.00 0.20
PSX 150402P00075500 P 04/02/15 75.5 0.00 0.20
PSX 150402P00076000 P 04/02/15 76.0 0.00 0.25
PSX 150402P00076500 P 04/02/15 76.5 0.05 0.15
PSX 150402P00077000 P 04/02/15 77.0 0.10 0.20
PSX 150402P00077500 P 04/02/15 77.5 0.15 0.35
PSX 150402P00078000 P 04/02/15 78.0 0.25 0.45
PSX 150402P00078500 P 04/02/15 78.5 0.40 0.60
PSX 150402P00079000 P 04/02/15 79.0 0.65 0.85
PSX 150402P00079500 P 04/02/15 79.5 0.90 1.50
PSX 150402P00080000 P 04/02/15 80.0 1.25 1.80
PSX 150402P00080500 P 04/02/15 80.5 1.35 2.20
PSX 150402P00081000 P 04/02/15 81.0 1.75 2.80
PSX 150402P00081500 P 04/02/15 81.5 2.05 3.30
PSX 150402P00082000 P 04/02/15 82.0 2.60 3.70
PSX 150402P00082500 P 04/02/15 82.5 3.10 4.30
PSX 150402P00083000 P 04/02/15 83.0 3.60 4.70
PSX 150402P00083500 P 04/02/15 83.5 4.10 5.30
PSX 150402P00084000 P 04/02/15 84.0 4.60 5.80
PSX 150402P00084500 P 04/02/15 84.5 4.10 7.40
PSX 150402P00085000 P 04/02/15 85.0 5.50 7.00
PSX 150402P00085500 P 04/02/15 85.5 5.90 7.30
PSX 150402P00086000 P 04/02/15 86.0 6.60 7.80
PSX 150402P00086500 P 04/02/15 86.5 6.90 8.30
PSX 150402P00087000 P 04/02/15 87.0 7.50 8.80
PSX 150402P00088000 P 04/02/15 88.0 7.50 10.50
PSX 150402P00089000 P 04/02/15 89.0 8.50 10.80
PSX 150402P00090000 P 04/02/15 90.0 9.50 11.80
PSX 150402P00091000 P 04/02/15 91.0 10.10 14.10
PSX 150402P00092000 P 04/02/15 92.0 11.30 14.20
PSX 150410C00065000 C 04/10/15 65.0 12.90 14.40
PSX 150410C00066000 C 04/10/15 66.0 12.00 13.40
PSX 150410C00067000 C 04/10/15 67.0 10.90 12.50
PSX 150410C00067500 C 04/10/15 67.5 10.70 12.00
PSX 150410C00068000 C 04/10/15 68.0 10.10 12.50
PSX 150410C00068500 C 04/10/15 68.5 9.70 10.90
PSX 150410C00069000 C 04/10/15 69.0 9.30 11.20
PSX 150410C00069500 C 04/10/15 69.5 8.80 9.90
PSX 150410C00070000 C 04/10/15 70.0 8.30 9.50
PSX 150410C00070500 C 04/10/15 70.5 7.80 9.00
PSX 150410C00071000 C 04/10/15 71.0 7.30 8.50
PSX 150410C00071500 C 04/10/15 71.5 6.80 8.00
PSX 150410C00072000 C 04/10/15 72.0 6.30 7.50
PSX 150410C00072500 C 04/10/15 72.5 5.90 7.00
PSX 150410C00073000 C 04/10/15 73.0 5.40 6.50
PSX 150410C00073500 C 04/10/15 73.5 5.00 6.10
PSX 150410C00074000 C 04/10/15 74.0 4.60 5.60
PSX 150410C00074500 C 04/10/15 74.5 4.10 5.10
PSX 150410C00075000 C 04/10/15 75.0 3.70 4.70
PSX 150410C00075500 C 04/10/15 75.5 3.20 4.20
PSX 150410C00076000 C 04/10/15 76.0 2.80 3.80
PSX 150410C00076500 C 04/10/15 76.5 2.80 3.40
PSX 150410C00077000 C 04/10/15 77.0 2.45 2.95
PSX 150410C00077500 C 04/10/15 77.5 2.10 2.60
PSX 150410C00078000 C 04/10/15 78.0 1.75 2.00
PSX 150410C00078500 C 04/10/15 78.5 1.45 1.70
PSX 150410C00079000 C 04/10/15 79.0 1.20 1.40
PSX 150410C00079500 C 04/10/15 79.5 0.95 1.15
PSX 150410C00080000 C 04/10/15 80.0 0.75 0.90
PSX 150410C00080500 C 04/10/15 80.5 0.55 0.75
PSX 150410C00081000 C 04/10/15 81.0 0.45 0.65
PSX 150410C00081500 C 04/10/15 81.5 0.30 0.55
PSX 150410C00082000 C 04/10/15 82.0 0.25 0.40
PSX 150410C00082500 C 04/10/15 82.5 0.15 0.35
PSX 150410C00083000 C 04/10/15 83.0 0.05 0.35
PSX 150410C00083500 C 04/10/15 83.5 0.05 0.30
PSX 150410C00084000 C 04/10/15 84.0 0.00 0.30
PSX 150410C00084500 C 04/10/15 84.5 0.00 0.35
PSX 150410C00085000 C 04/10/15 85.0 0.00 0.35
PSX 150410C00085500 C 04/10/15 85.5 0.00 0.30
PSX 150410C00086000 C 04/10/15 86.0 0.00 0.20
PSX 150410C00086500 C 04/10/15 86.5 0.00 0.20
PSX 150410C00087000 C 04/10/15 87.0 0.00 0.15
PSX 150410C00088000 C 04/10/15 88.0 0.00 0.15
PSX 150410C00089000 C 04/10/15 89.0 0.00 0.15
PSX 150410C00090000 C 04/10/15 90.0 0.00 0.15
PSX 150410C00091000 C 04/10/15 91.0 0.00 0.15
PSX 150410C00092000 C 04/10/15 92.0 0.00 0.15
PSX 150410C00095000 C 04/10/15 95.0 0.00 0.30
PSX 150410P00065000 P 04/10/15 65.0 0.00 0.30
PSX 150410P00066000 P 04/10/15 66.0 0.00 0.20
PSX 150410P00067000 P 04/10/15 67.0 0.00 0.20
PSX 150410P00067500 P 04/10/15 67.5 0.00 0.15
PSX 150410P00068000 P 04/10/15 68.0 0.00 0.30
PSX 150410P00068500 P 04/10/15 68.5 0.00 0.20
PSX 150410P00069000 P 04/10/15 69.0 0.00 0.35
PSX 150410P00069500 P 04/10/15 69.5 0.00 0.20
PSX 150410P00070000 P 04/10/15 70.0 0.00 0.05
PSX 150410P00070500 P 04/10/15 70.5 0.00 0.20
PSX 150410P00071000 P 04/10/15 71.0 0.00 0.35
PSX 150410P00071500 P 04/10/15 71.5 0.00 0.25
PSX 150410P00072000 P 04/10/15 72.0 0.05 0.25
PSX 150410P00072500 P 04/10/15 72.5 0.05 0.30
PSX 150410P00073000 P 04/10/15 73.0 0.05 0.30
PSX 150410P00073500 P 04/10/15 73.5 0.10 0.35
PSX 150410P00074000 P 04/10/15 74.0 0.10 0.25
PSX 150410P00074500 P 04/10/15 74.5 0.10 0.45
PSX 150410P00075000 P 04/10/15 75.0 0.20 0.35
PSX 150410P00075500 P 04/10/15 75.5 0.25 0.60
PSX 150410P00076000 P 04/10/15 76.0 0.35 0.50
PSX 150410P00076500 P 04/10/15 76.5 0.45 0.65
PSX 150410P00077000 P 04/10/15 77.0 0.55 0.70
PSX 150410P00077500 P 04/10/15 77.5 0.70 0.95
PSX 150410P00078000 P 04/10/15 78.0 0.85 1.05
PSX 150410P00078500 P 04/10/15 78.5 1.05 1.30
PSX 150410P00079000 P 04/10/15 79.0 1.25 1.50
PSX 150410P00079500 P 04/10/15 79.5 1.55 1.85
PSX 150410P00080000 P 04/10/15 80.0 1.80 2.10
PSX 150410P00080500 P 04/10/15 80.5 2.15 2.50
PSX 150410P00081000 P 04/10/15 81.0 2.50 2.95
PSX 150410P00081500 P 04/10/15 81.5 2.60 3.60
PSX 150410P00082000 P 04/10/15 82.0 3.00 4.00
PSX 150410P00082500 P 04/10/15 82.5 3.30 4.40
PSX 150410P00083000 P 04/10/15 83.0 3.80 4.90
PSX 150410P00083500 P 04/10/15 83.5 3.90 5.30
PSX 150410P00084000 P 04/10/15 84.0 4.50 5.80
PSX 150410P00084500 P 04/10/15 84.5 5.10 6.40
PSX 150410P00085000 P 04/10/15 85.0 5.00 6.90
PSX 150410P00085500 P 04/10/15 85.5 6.00 7.30
PSX 150410P00086000 P 04/10/15 86.0 6.50 7.90
PSX 150410P00086500 P 04/10/15 86.5 7.10 8.30
PSX 150410P00087000 P 04/10/15 87.0 6.80 8.80
PSX 150410P00088000 P 04/10/15 88.0 8.60 9.80
PSX 150410P00089000 P 04/10/15 89.0 9.40 10.80
PSX 150410P00090000 P 04/10/15 90.0 9.50 13.20
PSX 150410P00091000 P 04/10/15 91.0 10.40 13.80
PSX 150410P00092000 P 04/10/15 92.0 11.50 15.20
PSX 150410P00095000 P 04/10/15 95.0 15.10 17.20
PSX 150417C00047500 C 04/17/15 47.5 30.00 32.10
PSX 150417C00050000 C 04/17/15 50.0 26.90 30.60
PSX 150417C00051500 C 04/17/15 51.5 25.40 29.10
PSX 150417C00052000 C 04/17/15 52.0 25.00 28.60
PSX 150417C00052500 C 04/17/15 52.5 24.50 28.10
PSX 150417C00053000 C 04/17/15 53.0 24.00 27.60
PSX 150417C00053500 C 04/17/15 53.5 23.50 27.10
PSX 150417C00054000 C 04/17/15 54.0 23.60 25.60
PSX 150417C00054500 C 04/17/15 54.5 23.20 25.10
PSX 150417C00055000 C 04/17/15 55.0 22.80 24.50
PSX 150417C00055500 C 04/17/15 55.5 22.30 24.00
PSX 150417C00056000 C 04/17/15 56.0 21.80 23.50
PSX 150417C00056500 C 04/17/15 56.5 21.30 23.00
PSX 150417C00057000 C 04/17/15 57.0 20.80 22.50
PSX 150417C00057500 C 04/17/15 57.5 20.30 22.00
PSX 150417C00058000 C 04/17/15 58.0 19.90 21.40
PSX 150417C00058500 C 04/17/15 58.5 19.50 20.90
PSX 150417C00059000 C 04/17/15 59.0 19.00 20.40
PSX 150417C00059500 C 04/17/15 59.5 18.50 19.90
PSX 150417C00060000 C 04/17/15 60.0 18.00 19.50
PSX 150417C00060500 C 04/17/15 60.5 17.60 18.90
PSX 150417C00061000 C 04/17/15 61.0 17.10 18.40
PSX 150417C00061500 C 04/17/15 61.5 16.60 17.90
PSX 150417C00062000 C 04/17/15 62.0 16.20 17.40
PSX 150417C00062500 C 04/17/15 62.5 15.70 17.00
PSX 150417C00063000 C 04/17/15 63.0 15.20 16.50
PSX 150417C00063500 C 04/17/15 63.5 14.70 16.00
PSX 150417C00064000 C 04/17/15 64.0 14.20 15.50
PSX 150417C00064500 C 04/17/15 64.5 13.70 15.00
PSX 150417C00065000 C 04/17/15 65.0 12.90 14.50
PSX 150417C00065500 C 04/17/15 65.5 12.70 14.00
PSX 150417C00066000 C 04/17/15 66.0 12.20 13.50
PSX 150417C00066500 C 04/17/15 66.5 11.60 13.00
PSX 150417C00067000 C 04/17/15 67.0 11.20 12.50
PSX 150417C00067500 C 04/17/15 67.5 10.50 12.20
PSX 150417C00068000 C 04/17/15 68.0 10.10 11.60
PSX 150417C00068500 C 04/17/15 68.5 9.80 11.00
PSX 150417C00069000 C 04/17/15 69.0 9.30 10.50
PSX 150417C00069500 C 04/17/15 69.5 8.90 10.00
PSX 150417C00070000 C 04/17/15 70.0 8.60 9.90
PSX 150417C00070500 C 04/17/15 70.5 7.90 9.10
PSX 150417C00071000 C 04/17/15 71.0 7.50 8.60
PSX 150417C00071500 C 04/17/15 71.5 7.00 8.10
PSX 150417C00072000 C 04/17/15 72.0 6.50 7.60
PSX 150417C00072500 C 04/17/15 72.5 6.10 7.20
PSX 150417C00073000 C 04/17/15 73.0 5.60 6.70
PSX 150417C00073500 C 04/17/15 73.5 5.20 6.20
PSX 150417C00074000 C 04/17/15 74.0 4.80 5.80
PSX 150417C00074500 C 04/17/15 74.5 4.40 5.40
PSX 150417C00075000 C 04/17/15 75.0 4.00 4.80
PSX 150417C00075500 C 04/17/15 75.5 3.60 4.50
PSX 150417C00076000 C 04/17/15 76.0 3.50 4.10
PSX 150417C00076500 C 04/17/15 76.5 3.10 3.50
PSX 150417C00077000 C 04/17/15 77.0 2.80 3.10
PSX 150417C00077500 C 04/17/15 77.5 2.50 2.75
PSX 150417C00078000 C 04/17/15 78.0 2.20 2.40
PSX 150417C00078500 C 04/17/15 78.5 1.90 2.10
PSX 150417C00079000 C 04/17/15 79.0 1.65 1.85
PSX 150417C00079500 C 04/17/15 79.5 1.40 1.60
PSX 150417C00080000 C 04/17/15 80.0 1.15 1.35
PSX 150417C00080500 C 04/17/15 80.5 1.00 1.15
PSX 150417C00081000 C 04/17/15 81.0 0.80 0.95
PSX 150417C00081500 C 04/17/15 81.5 0.65 0.80
PSX 150417C00082000 C 04/17/15 82.0 0.50 0.65
PSX 150417C00082500 C 04/17/15 82.5 0.40 0.55
PSX 150417C00083000 C 04/17/15 83.0 0.35 0.50
PSX 150417C00083500 C 04/17/15 83.5 0.20 0.45
PSX 150417C00084000 C 04/17/15 84.0 0.15 0.40
PSX 150417C00084500 C 04/17/15 84.5 0.10 0.30
PSX 150417C00085000 C 04/17/15 85.0 0.10 0.20
PSX 150417C00085500 C 04/17/15 85.5 0.05 0.20
PSX 150417C00086000 C 04/17/15 86.0 0.05 0.15
PSX 150417C00087500 C 04/17/15 87.5 0.00 0.15
PSX 150417C00090000 C 04/17/15 90.0 0.00 0.15
PSX 150417C00092500 C 04/17/15 92.5 0.00 0.15
PSX 150417C00095000 C 04/17/15 95.0 0.00 0.15
PSX 150417C00100000 C 04/17/15 100.0 0.00 0.15
PSX 150417C00105000 C 04/17/15 105.0 0.00 0.15
PSX 150417C00110000 C 04/17/15 110.0 0.00 0.15
PSX 150417P00047500 P 04/17/15 47.5 0.00 0.15
PSX 150417P00050000 P 04/17/15 50.0 0.00 0.15
PSX 150417P00051500 P 04/17/15 51.5 0.00 0.15
PSX 150417P00052000 P 04/17/15 52.0 0.00 0.15
PSX 150417P00052500 P 04/17/15 52.5 0.00 0.15
PSX 150417P00053000 P 04/17/15 53.0 0.00 0.15
PSX 150417P00053500 P 04/17/15 53.5 0.00 0.15
PSX 150417P00054000 P 04/17/15 54.0 0.00 0.15
PSX 150417P00054500 P 04/17/15 54.5 0.00 0.15
PSX 150417P00055000 P 04/17/15 55.0 0.00 0.15
PSX 150417P00055500 P 04/17/15 55.5 0.00 0.15
PSX 150417P00056000 P 04/17/15 56.0 0.00 0.15
PSX 150417P00056500 P 04/17/15 56.5 0.00 0.15
PSX 150417P00057000 P 04/17/15 57.0 0.00 0.15
PSX 150417P00057500 P 04/17/15 57.5 0.00 0.15
PSX 150417P00058000 P 04/17/15 58.0 0.00 0.15
PSX 150417P00058500 P 04/17/15 58.5 0.00 0.15
PSX 150417P00059000 P 04/17/15 59.0 0.00 0.15
PSX 150417P00059500 P 04/17/15 59.5 0.00 0.15
PSX 150417P00060000 P 04/17/15 60.0 0.00 0.20
PSX 150417P00060500 P 04/17/15 60.5 0.00 0.15
PSX 150417P00061000 P 04/17/15 61.0 0.00 0.15
PSX 150417P00061500 P 04/17/15 61.5 0.00 0.15
PSX 150417P00062000 P 04/17/15 62.0 0.00 0.20
PSX 150417P00062500 P 04/17/15 62.5 0.00 0.20
PSX 150417P00063000 P 04/17/15 63.0 0.00 0.20
PSX 150417P00063500 P 04/17/15 63.5 0.00 0.20
PSX 150417P00064000 P 04/17/15 64.0 0.00 0.20
PSX 150417P00064500 P 04/17/15 64.5 0.00 0.20
PSX 150417P00065000 P 04/17/15 65.0 0.00 0.20
PSX 150417P00065500 P 04/17/15 65.5 0.00 0.20
PSX 150417P00066000 P 04/17/15 66.0 0.00 0.20
PSX 150417P00066500 P 04/17/15 66.5 0.00 0.20
PSX 150417P00067000 P 04/17/15 67.0 0.00 0.20
PSX 150417P00067500 P 04/17/15 67.5 0.00 0.20
PSX 150417P00068000 P 04/17/15 68.0 0.05 0.20
PSX 150417P00068500 P 04/17/15 68.5 0.05 0.25
PSX 150417P00069000 P 04/17/15 69.0 0.05 0.25
PSX 150417P00069500 P 04/17/15 69.5 0.05 0.30
PSX 150417P00070000 P 04/17/15 70.0 0.05 0.30
PSX 150417P00070500 P 04/17/15 70.5 0.10 0.30
PSX 150417P00071000 P 04/17/15 71.0 0.10 0.30
PSX 150417P00071500 P 04/17/15 71.5 0.10 0.30
PSX 150417P00072000 P 04/17/15 72.0 0.15 0.40
PSX 150417P00072500 P 04/17/15 72.5 0.20 0.35
PSX 150417P00073000 P 04/17/15 73.0 0.20 0.50
PSX 150417P00073500 P 04/17/15 73.5 0.25 0.45
PSX 150417P00074000 P 04/17/15 74.0 0.35 0.50
PSX 150417P00074500 P 04/17/15 74.5 0.40 0.50
PSX 150417P00075000 P 04/17/15 75.0 0.50 0.55
PSX 150417P00075500 P 04/17/15 75.5 0.55 0.75
PSX 150417P00076000 P 04/17/15 76.0 0.70 0.85
PSX 150417P00076500 P 04/17/15 76.5 0.80 0.95
PSX 150417P00077000 P 04/17/15 77.0 0.95 1.10
PSX 150417P00077500 P 04/17/15 77.5 1.15 1.25
PSX 150417P00078000 P 04/17/15 78.0 1.30 1.45
PSX 150417P00078500 P 04/17/15 78.5 1.50 1.65
PSX 150417P00079000 P 04/17/15 79.0 1.75 1.90
PSX 150417P00079500 P 04/17/15 79.5 2.00 2.15
PSX 150417P00080000 P 04/17/15 80.0 2.20 2.45
PSX 150417P00080500 P 04/17/15 80.5 2.50 2.75
PSX 150417P00081000 P 04/17/15 81.0 2.85 3.20
PSX 150417P00081500 P 04/17/15 81.5 3.20 3.60
PSX 150417P00082000 P 04/17/15 82.0 3.30 4.30
PSX 150417P00082500 P 04/17/15 82.5 3.70 4.70
PSX 150417P00083000 P 04/17/15 83.0 4.00 5.10
PSX 150417P00083500 P 04/17/15 83.5 4.50 5.50
PSX 150417P00084000 P 04/17/15 84.0 4.90 5.90
PSX 150417P00084500 P 04/17/15 84.5 5.30 6.40
PSX 150417P00085000 P 04/17/15 85.0 5.80 6.90
PSX 150417P00085500 P 04/17/15 85.5 6.20 7.30
PSX 150417P00086000 P 04/17/15 86.0 6.60 7.80
PSX 150417P00087500 P 04/17/15 87.5 8.10 9.30
PSX 150417P00090000 P 04/17/15 90.0 10.60 12.10
PSX 150417P00092500 P 04/17/15 92.5 13.10 14.50
PSX 150417P00095000 P 04/17/15 95.0 14.40 18.10
PSX 150417P00100000 P 04/17/15 100.0 19.30 23.10
PSX 150417P00105000 P 04/17/15 105.0 24.30 28.20
PSX 150417P00110000 P 04/17/15 110.0 30.40 32.30
PSX 150424C00060000 C 04/24/15 60.0 18.20 19.40
PSX 150424C00065000 C 04/24/15 65.0 13.00 14.60
PSX 150424C00066000 C 04/24/15 66.0 12.00 13.60
PSX 150424C00067000 C 04/24/15 67.0 11.00 12.70
PSX 150424C00067500 C 04/24/15 67.5 10.60 12.20
PSX 150424C00068000 C 04/24/15 68.0 10.10 11.80
PSX 150424C00068500 C 04/24/15 68.5 9.50 11.10
PSX 150424C00069000 C 04/24/15 69.0 8.20 11.60
PSX 150424C00069500 C 04/24/15 69.5 9.00 10.10
PSX 150424C00070000 C 04/24/15 70.0 7.40 10.10
PSX 150424C00070500 C 04/24/15 70.5 8.00 9.20
PSX 150424C00071000 C 04/24/15 71.0 7.50 9.80
PSX 150424C00071500 C 04/24/15 71.5 7.10 8.20
PSX 150424C00072000 C 04/24/15 72.0 6.60 8.70
PSX 150424C00072500 C 04/24/15 72.5 5.10 7.40
PSX 150424C00073000 C 04/24/15 73.0 5.80 6.90
PSX 150424C00073500 C 04/24/15 73.5 5.40 6.50
PSX 150424C00074000 C 04/24/15 74.0 5.00 6.20
PSX 150424C00074500 C 04/24/15 74.5 4.60 6.70
PSX 150424C00075000 C 04/24/15 75.0 4.20 6.40
PSX 150424C00075500 C 04/24/15 75.5 4.00 5.00
PSX 150424C00076000 C 04/24/15 76.0 3.80 4.20
PSX 150424C00076500 C 04/24/15 76.5 3.50 3.80
PSX 150424C00077000 C 04/24/15 77.0 3.10 3.50
PSX 150424C00077500 C 04/24/15 77.5 2.75 3.20
PSX 150424C00078000 C 04/24/15 78.0 2.50 2.85
PSX 150424C00078500 C 04/24/15 78.5 2.20 2.55
PSX 150424C00079000 C 04/24/15 79.0 1.95 2.35
PSX 150424C00079500 C 04/24/15 79.5 1.70 2.05
PSX 150424C00080000 C 04/24/15 80.0 1.45 1.80
PSX 150424C00080500 C 04/24/15 80.5 1.25 1.60
PSX 150424C00081000 C 04/24/15 81.0 1.10 1.30
PSX 150424C00081500 C 04/24/15 81.5 0.95 1.15
PSX 150424C00082000 C 04/24/15 82.0 0.80 1.00
PSX 150424C00082500 C 04/24/15 82.5 0.65 0.90
PSX 150424C00083000 C 04/24/15 83.0 0.55 0.75
PSX 150424C00083500 C 04/24/15 83.5 0.45 0.75
PSX 150424C00084000 C 04/24/15 84.0 0.30 0.60
PSX 150424C00084500 C 04/24/15 84.5 0.10 0.55
PSX 150424C00085000 C 04/24/15 85.0 0.15 0.55
PSX 150424C00085500 C 04/24/15 85.5 0.10 0.40
PSX 150424C00086000 C 04/24/15 86.0 0.00 0.45
PSX 150424C00086500 C 04/24/15 86.5 0.10 0.40
PSX 150424C00087000 C 04/24/15 87.0 0.05 0.30
PSX 150424C00088000 C 04/24/15 88.0 0.05 0.30
PSX 150424C00089000 C 04/24/15 89.0 0.00 0.30
PSX 150424C00090000 C 04/24/15 90.0 0.00 0.25
PSX 150424P00060000 P 04/24/15 60.0 0.00 0.20
PSX 150424P00065000 P 04/24/15 65.0 0.00 0.25
PSX 150424P00066000 P 04/24/15 66.0 0.00 0.30
PSX 150424P00067000 P 04/24/15 67.0 0.05 0.35
PSX 150424P00067500 P 04/24/15 67.5 0.05 0.30
PSX 150424P00068000 P 04/24/15 68.0 0.00 0.30
PSX 150424P00068500 P 04/24/15 68.5 0.10 0.35
PSX 150424P00069000 P 04/24/15 69.0 0.00 0.35
PSX 150424P00069500 P 04/24/15 69.5 0.15 0.25
PSX 150424P00070000 P 04/24/15 70.0 0.15 0.40
PSX 150424P00070500 P 04/24/15 70.5 0.05 0.45
PSX 150424P00071000 P 04/24/15 71.0 0.20 0.50
PSX 150424P00071500 P 04/24/15 71.5 0.15 0.50
PSX 150424P00072000 P 04/24/15 72.0 0.20 0.55
PSX 150424P00072500 P 04/24/15 72.5 0.35 0.65
PSX 150424P00073000 P 04/24/15 73.0 0.40 0.70
PSX 150424P00073500 P 04/24/15 73.5 0.40 0.75
PSX 150424P00074000 P 04/24/15 74.0 0.55 0.90
PSX 150424P00074500 P 04/24/15 74.5 0.60 0.95
PSX 150424P00075000 P 04/24/15 75.0 0.70 0.95
PSX 150424P00075500 P 04/24/15 75.5 0.85 1.10
PSX 150424P00076000 P 04/24/15 76.0 0.95 1.25
PSX 150424P00076500 P 04/24/15 76.5 1.10 1.40
PSX 150424P00077000 P 04/24/15 77.0 1.25 1.45
PSX 150424P00077500 P 04/24/15 77.5 1.40 1.70
PSX 150424P00078000 P 04/24/15 78.0 1.60 1.90
PSX 150424P00078500 P 04/24/15 78.5 1.85 2.10
PSX 150424P00079000 P 04/24/15 79.0 2.05 2.35
PSX 150424P00079500 P 04/24/15 79.5 2.30 2.70
PSX 150424P00080000 P 04/24/15 80.0 2.55 2.95
PSX 150424P00080500 P 04/24/15 80.5 2.85 3.20
PSX 150424P00081000 P 04/24/15 81.0 3.20 3.50
PSX 150424P00081500 P 04/24/15 81.5 3.50 4.00
PSX 150424P00082000 P 04/24/15 82.0 3.70 4.60
PSX 150424P00082500 P 04/24/15 82.5 3.70 4.90
PSX 150424P00083000 P 04/24/15 83.0 4.20 5.50
PSX 150424P00083500 P 04/24/15 83.5 4.50 5.70
PSX 150424P00084000 P 04/24/15 84.0 5.00 6.30
PSX 150424P00084500 P 04/24/15 84.5 5.50 6.70
PSX 150424P00085000 P 04/24/15 85.0 4.90 8.10
PSX 150424P00085500 P 04/24/15 85.5 6.40 7.50
PSX 150424P00086000 P 04/24/15 86.0 5.80 9.20
PSX 150424P00086500 P 04/24/15 86.5 7.30 8.50
PSX 150424P00087000 P 04/24/15 87.0 7.00 9.00
PSX 150424P00088000 P 04/24/15 88.0 8.50 10.40
PSX 150424P00089000 P 04/24/15 89.0 8.60 12.00
PSX 150424P00090000 P 04/24/15 90.0 10.60 12.10
PSX 150501C00060000 C 05/01/15 60.0 17.90 19.50
PSX 150501C00065000 C 05/01/15 65.0 13.00 15.60
PSX 150501C00066000 C 05/01/15 66.0 12.10 13.70
PSX 150501C00067000 C 05/01/15 67.0 11.20 12.70
PSX 150501C00067500 C 05/01/15 67.5 10.60 13.00
PSX 150501C00068000 C 05/01/15 68.0 10.10 11.80
PSX 150501C00068500 C 05/01/15 68.5 10.00 11.40
PSX 150501C00069000 C 05/01/15 69.0 9.60 11.60
PSX 150501C00069500 C 05/01/15 69.5 9.10 10.30
PSX 150501C00070000 C 05/01/15 70.0 8.70 9.80
PSX 150501C00070500 C 05/01/15 70.5 8.20 9.40
PSX 150501C00071000 C 05/01/15 71.0 7.80 8.90
PSX 150501C00071500 C 05/01/15 71.5 7.30 8.50
PSX 150501C00072000 C 05/01/15 72.0 6.90 8.00
PSX 150501C00072500 C 05/01/15 72.5 6.50 7.60
PSX 150501C00073000 C 05/01/15 73.0 6.10 7.20
PSX 150501C00073500 C 05/01/15 73.5 5.70 6.70
PSX 150501C00074000 C 05/01/15 74.0 5.30 6.30
PSX 150501C00074500 C 05/01/15 74.5 5.00 5.90
PSX 150501C00075000 C 05/01/15 75.0 4.80 5.50
PSX 150501C00075500 C 05/01/15 75.5 4.50 5.10
PSX 150501C00076000 C 05/01/15 76.0 4.20 4.80
PSX 150501C00076500 C 05/01/15 76.5 3.80 4.40
PSX 150501C00077000 C 05/01/15 77.0 3.50 4.00
PSX 150501C00077500 C 05/01/15 77.5 3.10 3.70
PSX 150501C00078000 C 05/01/15 78.0 2.95 3.40
PSX 150501C00078500 C 05/01/15 78.5 2.60 3.10
PSX 150501C00079000 C 05/01/15 79.0 2.35 2.80
PSX 150501C00079500 C 05/01/15 79.5 2.05 2.50
PSX 150501C00080000 C 05/01/15 80.0 1.90 2.25
PSX 150501C00080500 C 05/01/15 80.5 1.65 2.05
PSX 150501C00081000 C 05/01/15 81.0 1.45 1.80
PSX 150501C00081500 C 05/01/15 81.5 1.30 1.60
PSX 150501C00082000 C 05/01/15 82.0 1.10 1.40
PSX 150501C00082500 C 05/01/15 82.5 1.00 1.30
PSX 150501C00083000 C 05/01/15 83.0 0.85 1.15
PSX 150501C00083500 C 05/01/15 83.5 0.75 0.95
PSX 150501C00084000 C 05/01/15 84.0 0.60 0.85
PSX 150501C00084500 C 05/01/15 84.5 0.55 0.80
PSX 150501C00085000 C 05/01/15 85.0 0.40 0.70
PSX 150501C00085500 C 05/01/15 85.5 0.35 0.65
PSX 150501C00086000 C 05/01/15 86.0 0.25 0.55
PSX 150501C00086500 C 05/01/15 86.5 0.20 0.50
PSX 150501C00087000 C 05/01/15 87.0 0.15 0.45
PSX 150501C00088000 C 05/01/15 88.0 0.10 0.40
PSX 150501C00089000 C 05/01/15 89.0 0.10 0.35
PSX 150501C00090000 C 05/01/15 90.0 0.05 0.30
PSX 150501P00060000 P 05/01/15 60.0 0.00 0.25
PSX 150501P00065000 P 05/01/15 65.0 0.10 0.35
PSX 150501P00066000 P 05/01/15 66.0 0.10 0.35
PSX 150501P00067000 P 05/01/15 67.0 0.10 0.40
PSX 150501P00067500 P 05/01/15 67.5 0.20 0.45
PSX 150501P00068000 P 05/01/15 68.0 0.20 0.45
PSX 150501P00068500 P 05/01/15 68.5 0.25 0.50
PSX 150501P00069000 P 05/01/15 69.0 0.20 0.55
PSX 150501P00069500 P 05/01/15 69.5 0.25 0.60
PSX 150501P00070000 P 05/01/15 70.0 0.30 0.60
PSX 150501P00070500 P 05/01/15 70.5 0.35 0.65
PSX 150501P00071000 P 05/01/15 71.0 0.40 0.75
PSX 150501P00071500 P 05/01/15 71.5 0.45 0.80
PSX 150501P00072000 P 05/01/15 72.0 0.50 0.85
PSX 150501P00072500 P 05/01/15 72.5 0.55 0.90
PSX 150501P00073000 P 05/01/15 73.0 0.60 0.85
PSX 150501P00073500 P 05/01/15 73.5 0.70 1.00
PSX 150501P00074000 P 05/01/15 74.0 0.80 1.10
PSX 150501P00074500 P 05/01/15 74.5 0.90 1.30
PSX 150501P00075000 P 05/01/15 75.0 1.00 1.35
PSX 150501P00075500 P 05/01/15 75.5 1.10 1.45
PSX 150501P00076000 P 05/01/15 76.0 1.25 1.70
PSX 150501P00076500 P 05/01/15 76.5 1.40 1.80
PSX 150501P00077000 P 05/01/15 77.0 1.55 2.00
PSX 150501P00077500 P 05/01/15 77.5 1.75 2.10
PSX 150501P00078000 P 05/01/15 78.0 1.95 2.35
PSX 150501P00078500 P 05/01/15 78.5 2.20 2.60
PSX 150501P00079000 P 05/01/15 79.0 2.50 2.85
PSX 150501P00079500 P 05/01/15 79.5 2.75 3.10
PSX 150501P00080000 P 05/01/15 80.0 2.95 3.40
PSX 150501P00080500 P 05/01/15 80.5 3.20 3.70
PSX 150501P00081000 P 05/01/15 81.0 3.50 4.00
PSX 150501P00081500 P 05/01/15 81.5 3.80 4.60
PSX 150501P00082000 P 05/01/15 82.0 4.20 5.00
PSX 150501P00082500 P 05/01/15 82.5 4.40 5.30
PSX 150501P00083000 P 05/01/15 83.0 4.60 5.70
PSX 150501P00083500 P 05/01/15 83.5 5.00 6.10
PSX 150501P00084000 P 05/01/15 84.0 5.30 6.50
PSX 150501P00084500 P 05/01/15 84.5 5.70 6.90
PSX 150501P00085000 P 05/01/15 85.0 6.10 7.40
PSX 150501P00085500 P 05/01/15 85.5 6.50 7.80
PSX 150501P00086000 P 05/01/15 86.0 7.00 8.20
PSX 150501P00086500 P 05/01/15 86.5 7.40 8.60
PSX 150501P00087000 P 05/01/15 87.0 7.90 9.10
PSX 150501P00088000 P 05/01/15 88.0 8.70 10.10
PSX 150501P00089000 P 05/01/15 89.0 8.80 11.50
PSX 150501P00090000 P 05/01/15 90.0 10.70 12.30
PSX 150508C00060000 C 05/08/15 60.0 17.50 20.60
PSX 150508C00065000 C 05/08/15 65.0 12.70 15.90
PSX 150508C00068000 C 05/08/15 68.0 10.20 13.20
PSX 150508C00069000 C 05/08/15 69.0 9.60 11.50
PSX 150508C00070000 C 05/08/15 70.0 8.80 10.00
PSX 150508C00070500 C 05/08/15 70.5 8.40 9.50
PSX 150508C00071000 C 05/08/15 71.0 8.00 9.10
PSX 150508C00071500 C 05/08/15 71.5 7.60 8.70
PSX 150508C00072000 C 05/08/15 72.0 7.10 8.20
PSX 150508C00072500 C 05/08/15 72.5 6.60 7.80
PSX 150508C00073000 C 05/08/15 73.0 6.30 7.40
PSX 150508C00073500 C 05/08/15 73.5 5.90 7.00
PSX 150508C00074000 C 05/08/15 74.0 5.50 6.60
PSX 150508C00074500 C 05/08/15 74.5 5.40 6.20
PSX 150508C00075000 C 05/08/15 75.0 5.10 5.80
PSX 150508C00075500 C 05/08/15 75.5 4.70 5.40
PSX 150508C00076000 C 05/08/15 76.0 4.40 5.10
PSX 150508C00076500 C 05/08/15 76.5 4.00 4.70
PSX 150508C00077000 C 05/08/15 77.0 3.70 4.40
PSX 150508C00077500 C 05/08/15 77.5 3.40 4.00
PSX 150508C00078000 C 05/08/15 78.0 3.10 3.70
PSX 150508C00078500 C 05/08/15 78.5 2.85 3.30
PSX 150508C00079000 C 05/08/15 79.0 2.60 3.10
PSX 150508C00079500 C 05/08/15 79.5 2.35 2.80
PSX 150508C00080000 C 05/08/15 80.0 2.15 2.60
PSX 150508C00080500 C 05/08/15 80.5 1.95 2.30
PSX 150508C00081000 C 05/08/15 81.0 1.75 2.05
PSX 150508C00081500 C 05/08/15 81.5 1.55 1.85
PSX 150508C00082000 C 05/08/15 82.0 1.35 1.70
PSX 150508C00082500 C 05/08/15 82.5 1.20 1.60
PSX 150508C00083000 C 05/08/15 83.0 1.05 1.40
PSX 150508C00083500 C 05/08/15 83.5 0.95 1.25
PSX 150508C00084000 C 05/08/15 84.0 0.85 1.10
PSX 150508C00084500 C 05/08/15 84.5 0.65 1.00
PSX 150508C00085000 C 05/08/15 85.0 0.60 0.90
PSX 150508C00085500 C 05/08/15 85.5 0.45 0.80
PSX 150508C00086000 C 05/08/15 86.0 0.40 0.70
PSX 150508C00086500 C 05/08/15 86.5 0.30 0.70
PSX 150508C00087000 C 05/08/15 87.0 0.20 0.55
PSX 150508C00088000 C 05/08/15 88.0 0.15 0.55
PSX 150508C00089000 C 05/08/15 89.0 0.15 0.45
PSX 150508C00090000 C 05/08/15 90.0 0.10 0.35
PSX 150508P00060000 P 05/08/15 60.0 0.05 0.30
PSX 150508P00065000 P 05/08/15 65.0 0.15 0.40
PSX 150508P00068000 P 05/08/15 68.0 0.20 0.60
PSX 150508P00069000 P 05/08/15 69.0 0.35 0.65
PSX 150508P00070000 P 05/08/15 70.0 0.45 0.70
PSX 150508P00070500 P 05/08/15 70.5 0.50 0.80
PSX 150508P00071000 P 05/08/15 71.0 0.55 0.90
PSX 150508P00071500 P 05/08/15 71.5 0.60 1.00
PSX 150508P00072000 P 05/08/15 72.0 0.65 1.05
PSX 150508P00072500 P 05/08/15 72.5 0.75 1.15
PSX 150508P00073000 P 05/08/15 73.0 0.80 1.20
PSX 150508P00073500 P 05/08/15 73.5 0.90 1.35
PSX 150508P00074000 P 05/08/15 74.0 1.00 1.45
PSX 150508P00074500 P 05/08/15 74.5 1.10 1.60
PSX 150508P00075000 P 05/08/15 75.0 1.30 1.55
PSX 150508P00075500 P 05/08/15 75.5 1.35 1.85
PSX 150508P00076000 P 05/08/15 76.0 1.45 2.00
PSX 150508P00076500 P 05/08/15 76.5 1.65 2.25
PSX 150508P00077000 P 05/08/15 77.0 1.80 2.30
PSX 150508P00077500 P 05/08/15 77.5 1.95 2.65
PSX 150508P00078000 P 05/08/15 78.0 2.20 2.80
PSX 150508P00078500 P 05/08/15 78.5 2.45 2.95
PSX 150508P00079000 P 05/08/15 79.0 2.65 3.40
PSX 150508P00079500 P 05/08/15 79.5 2.95 3.70
PSX 150508P00080000 P 05/08/15 80.0 3.20 3.70
PSX 150508P00080500 P 05/08/15 80.5 3.50 4.20
PSX 150508P00081000 P 05/08/15 81.0 3.70 4.50
PSX 150508P00081500 P 05/08/15 81.5 4.10 4.80
PSX 150508P00082000 P 05/08/15 82.0 4.40 5.20
PSX 150508P00082500 P 05/08/15 82.5 4.70 5.50
PSX 150508P00083000 P 05/08/15 83.0 5.00 5.90
PSX 150508P00083500 P 05/08/15 83.5 5.10 6.30
PSX 150508P00084000 P 05/08/15 84.0 5.50 6.70
PSX 150508P00084500 P 05/08/15 84.5 5.90 7.10
PSX 150508P00085000 P 05/08/15 85.0 6.30 7.50
PSX 150508P00085500 P 05/08/15 85.5 6.70 7.90
PSX 150508P00086000 P 05/08/15 86.0 7.10 8.40
PSX 150508P00086500 P 05/08/15 86.5 7.50 8.80
PSX 150508P00087000 P 05/08/15 87.0 7.90 9.20
PSX 150508P00088000 P 05/08/15 88.0 8.80 10.50
PSX 150508P00089000 P 05/08/15 89.0 8.60 11.40
PSX 150508P00090000 P 05/08/15 90.0 9.30 12.70
PSX 150515C00037500 C 05/15/15 37.5 39.30 43.20
PSX 150515C00040000 C 05/15/15 40.0 36.90 40.70
PSX 150515C00042500 C 05/15/15 42.5 34.50 38.10
PSX 150515C00045000 C 05/15/15 45.0 31.90 35.60
PSX 150515C00047500 C 05/15/15 47.5 30.10 32.40
PSX 150515C00050000 C 05/15/15 50.0 27.70 29.90
PSX 150515C00052500 C 05/15/15 52.5 25.30 27.30
PSX 150515C00055000 C 05/15/15 55.0 22.80 24.70
PSX 150515C00057500 C 05/15/15 57.5 20.50 22.00
PSX 150515C00060000 C 05/15/15 60.0 18.10 19.50
PSX 150515C00062500 C 05/15/15 62.5 15.60 17.00
PSX 150515C00065000 C 05/15/15 65.0 13.20 14.70
PSX 150515C00067500 C 05/15/15 67.5 10.90 12.40
PSX 150515C00070000 C 05/15/15 70.0 9.30 10.00
PSX 150515C00072500 C 05/15/15 72.5 6.90 7.90
PSX 150515C00075000 C 05/15/15 75.0 5.20 5.90
PSX 150515C00077500 C 05/15/15 77.5 3.60 4.20
PSX 150515C00080000 C 05/15/15 80.0 2.40 2.60
PSX 150515C00082500 C 05/15/15 82.5 1.45 1.60
PSX 150515C00085000 C 05/15/15 85.0 0.75 1.00
PSX 150515C00087500 C 05/15/15 87.5 0.35 0.55
PSX 150515C00090000 C 05/15/15 90.0 0.10 0.40
PSX 150515C00092500 C 05/15/15 92.5 0.05 0.40
PSX 150515C00095000 C 05/15/15 95.0 0.00 0.20
PSX 150515C00100000 C 05/15/15 100.0 0.00 0.20
PSX 150515C00105000 C 05/15/15 105.0 0.00 0.15
PSX 150515C00110000 C 05/15/15 110.0 0.00 0.15
PSX 150515P00037500 P 05/15/15 37.5 0.00 0.15
PSX 150515P00040000 P 05/15/15 40.0 0.00 0.15
PSX 150515P00042500 P 05/15/15 42.5 0.00 0.10
PSX 150515P00045000 P 05/15/15 45.0 0.00 0.20
PSX 150515P00047500 P 05/15/15 47.5 0.00 0.20
PSX 150515P00050000 P 05/15/15 50.0 0.00 0.20
PSX 150515P00052500 P 05/15/15 52.5 0.00 0.20
PSX 150515P00055000 P 05/15/15 55.0 0.05 0.10
PSX 150515P00057500 P 05/15/15 57.5 0.05 0.20
PSX 150515P00060000 P 05/15/15 60.0 0.10 0.30
PSX 150515P00062500 P 05/15/15 62.5 0.15 0.35
PSX 150515P00065000 P 05/15/15 65.0 0.25 0.50
PSX 150515P00067500 P 05/15/15 67.5 0.40 0.70
PSX 150515P00070000 P 05/15/15 70.0 0.70 0.85
PSX 150515P00072500 P 05/15/15 72.5 1.10 1.25
PSX 150515P00075000 P 05/15/15 75.0 1.75 1.90
PSX 150515P00077500 P 05/15/15 77.5 2.70 2.80
PSX 150515P00080000 P 05/15/15 80.0 3.70 4.20
PSX 150515P00082500 P 05/15/15 82.5 5.30 6.10
PSX 150515P00085000 P 05/15/15 85.0 6.90 8.10
PSX 150515P00087500 P 05/15/15 87.5 9.00 10.20
PSX 150515P00090000 P 05/15/15 90.0 11.30 12.60
PSX 150515P00092500 P 05/15/15 92.5 13.20 15.00
PSX 150515P00095000 P 05/15/15 95.0 15.10 18.70
PSX 150515P00100000 P 05/15/15 100.0 20.00 23.60
PSX 150515P00105000 P 05/15/15 105.0 25.00 27.50
PSX 150515P00110000 P 05/15/15 110.0 30.50 32.70
PSX 150821C00035000 C 08/21/15 35.0 41.90 45.90
PSX 150821C00037500 C 08/21/15 37.5 39.20 43.40
PSX 150821C00040000 C 08/21/15 40.0 37.20 40.90
PSX 150821C00042500 C 08/21/15 42.5 34.50 38.40
PSX 150821C00045000 C 08/21/15 45.0 32.00 35.10
PSX 150821C00047500 C 08/21/15 47.5 29.50 32.60
PSX 150821C00050000 C 08/21/15 50.0 27.80 30.60
PSX 150821C00052500 C 08/21/15 52.5 25.30 28.40
PSX 150821C00055000 C 08/21/15 55.0 22.80 25.80
PSX 150821C00057500 C 08/21/15 57.5 20.50 23.30
PSX 150821C00060000 C 08/21/15 60.0 18.30 19.80
PSX 150821C00062500 C 08/21/15 62.5 15.70 17.90
PSX 150821C00065000 C 08/21/15 65.0 13.80 15.30
PSX 150821C00067500 C 08/21/15 67.5 11.70 13.20
PSX 150821C00070000 C 08/21/15 70.0 10.00 11.20
PSX 150821C00072500 C 08/21/15 72.5 8.50 9.20
PSX 150821C00075000 C 08/21/15 75.0 6.80 7.50
PSX 150821C00077500 C 08/21/15 77.5 5.20 6.00
PSX 150821C00080000 C 08/21/15 80.0 3.90 4.70
PSX 150821C00082500 C 08/21/15 82.5 3.00 3.70
PSX 150821C00085000 C 08/21/15 85.0 2.20 2.65
PSX 150821C00087500 C 08/21/15 87.5 1.65 2.00
PSX 150821C00090000 C 08/21/15 90.0 1.15 1.50
PSX 150821C00095000 C 08/21/15 95.0 0.50 0.70
PSX 150821C00100000 C 08/21/15 100.0 0.05 0.55
PSX 150821P00035000 P 08/21/15 35.0 0.00 0.15
PSX 150821P00037500 P 08/21/15 37.5 0.05 0.30
PSX 150821P00040000 P 08/21/15 40.0 0.05 0.30
PSX 150821P00042500 P 08/21/15 42.5 0.05 0.35
PSX 150821P00045000 P 08/21/15 45.0 0.00 0.40
PSX 150821P00047500 P 08/21/15 47.5 0.10 0.40
PSX 150821P00050000 P 08/21/15 50.0 0.20 0.35
PSX 150821P00052500 P 08/21/15 52.5 0.25 0.55
PSX 150821P00055000 P 08/21/15 55.0 0.40 0.65
PSX 150821P00057500 P 08/21/15 57.5 0.45 0.80
PSX 150821P00060000 P 08/21/15 60.0 0.60 1.00
PSX 150821P00062500 P 08/21/15 62.5 0.80 1.25
PSX 150821P00065000 P 08/21/15 65.0 1.15 1.60
PSX 150821P00067500 P 08/21/15 67.5 1.65 2.10
PSX 150821P00070000 P 08/21/15 70.0 2.20 2.70
PSX 150821P00072500 P 08/21/15 72.5 2.90 3.50
PSX 150821P00075000 P 08/21/15 75.0 3.70 4.50
PSX 150821P00077500 P 08/21/15 77.5 4.80 5.40
PSX 150821P00080000 P 08/21/15 80.0 6.00 6.80
PSX 150821P00082500 P 08/21/15 82.5 7.40 8.50
PSX 150821P00085000 P 08/21/15 85.0 9.10 10.20
PSX 150821P00087500 P 08/21/15 87.5 10.80 12.30
PSX 150821P00090000 P 08/21/15 90.0 12.80 14.30
PSX 150821P00095000 P 08/21/15 95.0 17.10 18.60
PSX 150821P00100000 P 08/21/15 100.0 21.60 23.50
PSX 151120C00040000 C 11/20/15 40.0 36.90 40.00
PSX 151120C00042500 C 11/20/15 42.5 34.40 38.20
PSX 151120C00045000 C 11/20/15 45.0 31.90 35.90
PSX 151120C00047500 C 11/20/15 47.5 29.50 33.50
PSX 151120C00050000 C 11/20/15 50.0 27.00 30.70
PSX 151120C00055000 C 11/20/15 55.0 22.20 25.70
PSX 151120C00060000 C 11/20/15 60.0 17.60 21.30
PSX 151120C00065000 C 11/20/15 65.0 13.40 15.80
PSX 151120C00070000 C 11/20/15 70.0 9.70 12.10
PSX 151120C00072500 C 11/20/15 72.5 8.40 10.10
PSX 151120C00075000 C 11/20/15 75.0 7.50 8.60
PSX 151120C00077500 C 11/20/15 77.5 6.10 7.20
PSX 151120C00080000 C 11/20/15 80.0 5.10 5.90
PSX 151120C00082500 C 11/20/15 82.5 3.70 4.80
PSX 151120C00085000 C 11/20/15 85.0 3.10 3.90
PSX 151120C00087500 C 11/20/15 87.5 2.65 3.30
PSX 151120C00090000 C 11/20/15 90.0 1.55 2.45
PSX 151120C00095000 C 11/20/15 95.0 1.00 1.55
PSX 151120C00100000 C 11/20/15 100.0 0.20 1.00
PSX 151120C00105000 C 11/20/15 105.0 0.20 0.65
PSX 151120C00110000 C 11/20/15 110.0 0.00 0.45
PSX 151120C00115000 C 11/20/15 115.0 0.00 0.40
PSX 151120P00040000 P 11/20/15 40.0 0.00 0.45
PSX 151120P00042500 P 11/20/15 42.5 0.00 0.50
PSX 151120P00045000 P 11/20/15 45.0 0.15 0.55
PSX 151120P00047500 P 11/20/15 47.5 0.20 0.65
PSX 151120P00050000 P 11/20/15 50.0 0.30 0.75
PSX 151120P00055000 P 11/20/15 55.0 0.65 1.15
PSX 151120P00060000 P 11/20/15 60.0 0.85 1.75
PSX 151120P00065000 P 11/20/15 65.0 1.75 2.75
PSX 151120P00070000 P 11/20/15 70.0 3.00 4.00
PSX 151120P00072500 P 11/20/15 72.5 3.80 5.00
PSX 151120P00075000 P 11/20/15 75.0 4.80 6.10
PSX 151120P00077500 P 11/20/15 77.5 5.90 7.30
PSX 151120P00080000 P 11/20/15 80.0 7.20 8.70
PSX 151120P00082500 P 11/20/15 82.5 8.70 10.10
PSX 151120P00085000 P 11/20/15 85.0 10.20 12.00
PSX 151120P00087500 P 11/20/15 87.5 11.50 13.80
PSX 151120P00090000 P 11/20/15 90.0 13.30 15.70
PSX 151120P00095000 P 11/20/15 95.0 17.30 19.80
PSX 151120P00100000 P 11/20/15 100.0 21.80 24.40
PSX 151120P00105000 P 11/20/15 105.0 26.50 29.60
PSX 151120P00110000 P 11/20/15 110.0 31.00 34.30
PSX 151120P00115000 P 11/20/15 115.0 36.00 39.20
PSX 160115C00030000 C 01/15/16 30.0 46.90 50.80
PSX 160115C00032500 C 01/15/16 32.5 44.40 48.30
PSX 160115C00035000 C 01/15/16 35.0 41.90 45.80
PSX 160115C00037500 C 01/15/16 37.5 39.40 43.30
PSX 160115C00040000 C 01/15/16 40.0 36.90 40.90
PSX 160115C00042500 C 01/15/16 42.5 34.40 38.30
PSX 160115C00045000 C 01/15/16 45.0 31.90 35.90
PSX 160115C00047500 C 01/15/16 47.5 29.50 33.40
PSX 160115C00050000 C 01/15/16 50.0 27.10 29.90
PSX 160115C00052500 C 01/15/16 52.5 24.60 27.40
PSX 160115C00055000 C 01/15/16 55.0 22.80 25.10
PSX 160115C00057500 C 01/15/16 57.5 20.10 23.30
PSX 160115C00060000 C 01/15/16 60.0 18.40 20.50
PSX 160115C00062500 C 01/15/16 62.5 16.00 18.40
PSX 160115C00065000 C 01/15/16 65.0 13.90 16.40
PSX 160115C00067500 C 01/15/16 67.5 12.00 14.60
PSX 160115C00070000 C 01/15/16 70.0 11.70 12.30
PSX 160115C00072500 C 01/15/16 72.5 10.00 10.70
PSX 160115C00075000 C 01/15/16 75.0 8.60 9.20
PSX 160115C00077500 C 01/15/16 77.5 7.30 7.80
PSX 160115C00080000 C 01/15/16 80.0 6.00 6.60
PSX 160115C00082500 C 01/15/16 82.5 5.00 5.50
PSX 160115C00085000 C 01/15/16 85.0 4.00 4.60
PSX 160115C00087500 C 01/15/16 87.5 3.20 3.80
PSX 160115C00090000 C 01/15/16 90.0 2.50 3.10
PSX 160115C00092500 C 01/15/16 92.5 2.00 2.60
PSX 160115C00095000 C 01/15/16 95.0 1.55 2.05
PSX 160115C00100000 C 01/15/16 100.0 0.90 1.35
PSX 160115C00105000 C 01/15/16 105.0 0.50 0.85
PSX 160115C00110000 C 01/15/16 110.0 0.25 0.55
PSX 160115C00115000 C 01/15/16 115.0 0.15 0.35
PSX 160115C00120000 C 01/15/16 120.0 0.10 0.20
PSX 160115C00125000 C 01/15/16 125.0 0.05 0.15
PSX 160115C00130000 C 01/15/16 130.0 0.00 0.10
PSX 160115P00030000 P 01/15/16 30.0 0.00 0.15
PSX 160115P00032500 P 01/15/16 32.5 0.05 0.15
PSX 160115P00035000 P 01/15/16 35.0 0.10 0.20
PSX 160115P00037500 P 01/15/16 37.5 0.10 0.25
PSX 160115P00040000 P 01/15/16 40.0 0.15 0.30
PSX 160115P00042500 P 01/15/16 42.5 0.20 0.40
PSX 160115P00045000 P 01/15/16 45.0 0.25 0.55
PSX 160115P00047500 P 01/15/16 47.5 0.35 0.65
PSX 160115P00050000 P 01/15/16 50.0 0.55 0.85
PSX 160115P00052500 P 01/15/16 52.5 0.70 1.05
PSX 160115P00055000 P 01/15/16 55.0 0.95 1.35
PSX 160115P00057500 P 01/15/16 57.5 1.25 1.65
PSX 160115P00060000 P 01/15/16 60.0 1.65 2.05
PSX 160115P00062500 P 01/15/16 62.5 2.10 2.50
PSX 160115P00065000 P 01/15/16 65.0 2.65 3.00
PSX 160115P00067500 P 01/15/16 67.5 3.30 3.70
PSX 160115P00070000 P 01/15/16 70.0 4.10 4.50
PSX 160115P00072500 P 01/15/16 72.5 5.00 5.40
PSX 160115P00075000 P 01/15/16 75.0 6.00 6.40
PSX 160115P00077500 P 01/15/16 77.5 7.20 7.60
PSX 160115P00080000 P 01/15/16 80.0 8.50 9.00
PSX 160115P00082500 P 01/15/16 82.5 9.90 10.40
PSX 160115P00085000 P 01/15/16 85.0 11.50 12.20
PSX 160115P00087500 P 01/15/16 87.5 13.20 13.90
PSX 160115P00090000 P 01/15/16 90.0 15.00 15.80
PSX 160115P00092500 P 01/15/16 92.5 15.80 19.40
PSX 160115P00095000 P 01/15/16 95.0 17.90 20.60
PSX 160115P00100000 P 01/15/16 100.0 22.20 24.80
PSX 160115P00105000 P 01/15/16 105.0 26.60 30.30
PSX 160115P00110000 P 01/15/16 110.0 31.30 34.30
PSX 160115P00115000 P 01/15/16 115.0 35.90 39.90
PSX 160115P00120000 P 01/15/16 120.0 40.70 44.80
PSX 160115P00125000 P 01/15/16 125.0 45.70 49.70
PSX 160115P00130000 P 01/15/16 130.0 50.60 54.60
PSX 170120C00032500 C 01/20/17 32.5 44.20 49.00
PSX 170120C00035000 C 01/20/17 35.0 41.70 46.50
PSX 170120C00037500 C 01/20/17 37.5 39.20 44.00
PSX 170120C00040000 C 01/20/17 40.0 36.70 41.50
PSX 170120C00042500 C 01/20/17 42.5 34.20 39.00
PSX 170120C00045000 C 01/20/17 45.0 31.90 35.50
PSX 170120C00047500 C 01/20/17 47.5 29.40 34.00
PSX 170120C00050000 C 01/20/17 50.0 27.30 31.00
PSX 170120C00052500 C 01/20/17 52.5 24.80 29.10
PSX 170120C00055000 C 01/20/17 55.0 23.00 26.60
PSX 170120C00057500 C 01/20/17 57.5 20.90 24.60
PSX 170120C00060000 C 01/20/17 60.0 19.40 22.40
PSX 170120C00062500 C 01/20/17 62.5 17.50 20.70
PSX 170120C00065000 C 01/20/17 65.0 16.60 18.50
PSX 170120C00067500 C 01/20/17 67.5 15.00 16.90
PSX 170120C00070000 C 01/20/17 70.0 13.40 15.40
PSX 170120C00072500 C 01/20/17 72.5 12.00 14.00
PSX 170120C00075000 C 01/20/17 75.0 10.60 12.70
PSX 170120C00077500 C 01/20/17 77.5 9.50 11.20
PSX 170120C00080000 C 01/20/17 80.0 8.40 10.10
PSX 170120C00082500 C 01/20/17 82.5 8.00 8.70
PSX 170120C00085000 C 01/20/17 85.0 6.50 8.10
PSX 170120C00087500 C 01/20/17 87.5 5.60 7.30
PSX 170120C00090000 C 01/20/17 90.0 5.00 6.30
PSX 170120C00095000 C 01/20/17 95.0 3.70 5.00
PSX 170120C00100000 C 01/20/17 100.0 2.75 4.00
PSX 170120C00105000 C 01/20/17 105.0 2.10 2.90
PSX 170120C00110000 C 01/20/17 110.0 1.30 2.30
PSX 170120C00115000 C 01/20/17 115.0 1.25 1.55
PSX 170120P00032500 P 01/20/17 32.5 0.15 0.75
PSX 170120P00035000 P 01/20/17 35.0 0.25 0.90
PSX 170120P00037500 P 01/20/17 37.5 0.35 1.15
PSX 170120P00040000 P 01/20/17 40.0 0.60 1.40
PSX 170120P00042500 P 01/20/17 42.5 0.90 1.70
PSX 170120P00045000 P 01/20/17 45.0 1.15 2.00
PSX 170120P00047500 P 01/20/17 47.5 1.45 2.35
PSX 170120P00050000 P 01/20/17 50.0 1.75 2.75
PSX 170120P00052500 P 01/20/17 52.5 2.10 3.30
PSX 170120P00055000 P 01/20/17 55.0 2.60 3.80
PSX 170120P00057500 P 01/20/17 57.5 3.20 4.50
PSX 170120P00060000 P 01/20/17 60.0 3.90 5.20
PSX 170120P00062500 P 01/20/17 62.5 4.60 5.90
PSX 170120P00065000 P 01/20/17 65.0 5.40 6.80
PSX 170120P00067500 P 01/20/17 67.5 6.30 7.70
PSX 170120P00070000 P 01/20/17 70.0 7.20 8.80
PSX 170120P00072500 P 01/20/17 72.5 8.30 9.40
PSX 170120P00075000 P 01/20/17 75.0 9.50 11.10
PSX 170120P00077500 P 01/20/17 77.5 10.70 12.40
PSX 170120P00080000 P 01/20/17 80.0 12.00 13.90
PSX 170120P00082500 P 01/20/17 82.5 13.40 15.40
PSX 170120P00085000 P 01/20/17 85.0 14.90 17.00
PSX 170120P00087500 P 01/20/17 87.5 16.50 18.70
PSX 170120P00090000 P 01/20/17 90.0 18.20 20.30
PSX 170120P00095000 P 01/20/17 95.0 21.70 24.00
PSX 170120P00100000 P 01/20/17 100.0 25.60 28.00
PSX 170120P00105000 P 01/20/17 105.0 29.70 32.70
PSX 170120P00110000 P 01/20/17 110.0 34.00 37.30
PSX 170120P00115000 P 01/20/17 115.0 38.30 41.40

OPRA data is delayed 15 minutes.