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 (2016-03-04)Premium Content

Phillips 66 (PSX)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 160429C00065000 C 04/29/16 65.0 21.00 24.80
PSX 160429C00070000 C 04/29/16 70.0 16.30 18.30
PSX 160429C00075000 C 04/29/16 75.0 11.60 14.80
PSX 160429C00076000 C 04/29/16 76.0 10.50 13.70
PSX 160429C00076500 C 04/29/16 76.5 10.10 13.20
PSX 160429C00077000 C 04/29/16 77.0 9.70 12.80
PSX 160429C00077500 C 04/29/16 77.5 9.10 12.30
PSX 160429C00078000 C 04/29/16 78.0 8.60 11.80
PSX 160429C00078500 C 04/29/16 78.5 8.10 11.30
PSX 160429C00079000 C 04/29/16 79.0 7.60 10.70
PSX 160429C00079500 C 04/29/16 79.5 7.20 10.20
PSX 160429C00080000 C 04/29/16 80.0 6.70 9.70
PSX 160429C00080500 C 04/29/16 80.5 6.60 7.80
PSX 160429C00081000 C 04/29/16 81.0 5.50 7.30
PSX 160429C00081500 C 04/29/16 81.5 5.30 8.30
PSX 160429C00082000 C 04/29/16 82.0 4.60 7.50
PSX 160429C00082500 C 04/29/16 82.5 4.80 5.80
PSX 160429C00083000 C 04/29/16 83.0 3.80 6.60
PSX 160429C00083500 C 04/29/16 83.5 3.20 6.40
PSX 160429C00084000 C 04/29/16 84.0 2.95 5.50
PSX 160429C00084500 C 04/29/16 84.5 2.90 4.90
PSX 160429C00085000 C 04/29/16 85.0 2.55 3.80
PSX 160429C00085500 C 04/29/16 85.5 2.30 3.00
PSX 160429C00086000 C 04/29/16 86.0 2.20 2.55
PSX 160429C00086500 C 04/29/16 86.5 1.85 2.20
PSX 160429C00087000 C 04/29/16 87.0 1.50 1.80
PSX 160429C00087500 C 04/29/16 87.5 1.20 1.50
PSX 160429C00088000 C 04/29/16 88.0 0.95 1.25
PSX 160429C00088500 C 04/29/16 88.5 0.75 1.00
PSX 160429C00089000 C 04/29/16 89.0 0.55 0.75
PSX 160429C00089500 C 04/29/16 89.5 0.40 0.60
PSX 160429C00090000 C 04/29/16 90.0 0.30 0.45
PSX 160429C00090500 C 04/29/16 90.5 0.15 0.35
PSX 160429C00091000 C 04/29/16 91.0 0.10 0.25
PSX 160429C00091500 C 04/29/16 91.5 0.05 0.20
PSX 160429C00092000 C 04/29/16 92.0 0.05 0.35
PSX 160429C00092500 C 04/29/16 92.5 0.00 0.35
PSX 160429C00093000 C 04/29/16 93.0 0.00 0.35
PSX 160429C00093500 C 04/29/16 93.5 0.00 0.35
PSX 160429C00094000 C 04/29/16 94.0 0.00 0.40
PSX 160429C00095000 C 04/29/16 95.0 0.00 0.10
PSX 160429C00096000 C 04/29/16 96.0 0.00 0.35
PSX 160429C00097000 C 04/29/16 97.0 0.00 0.20
PSX 160429C00098000 C 04/29/16 98.0 0.00 0.45
PSX 160429C00099000 C 04/29/16 99.0 0.00 0.45
PSX 160429C00100000 C 04/29/16 100.0 0.00 0.45
PSX 160429P00065000 P 04/29/16 65.0 0.00 0.50
PSX 160429P00070000 P 04/29/16 70.0 0.00 0.50
PSX 160429P00075000 P 04/29/16 75.0 0.00 0.20
PSX 160429P00076000 P 04/29/16 76.0 0.00 0.25
PSX 160429P00076500 P 04/29/16 76.5 0.00 0.25
PSX 160429P00077000 P 04/29/16 77.0 0.00 0.25
PSX 160429P00077500 P 04/29/16 77.5 0.00 0.30
PSX 160429P00078000 P 04/29/16 78.0 0.00 0.35
PSX 160429P00078500 P 04/29/16 78.5 0.00 0.35
PSX 160429P00079000 P 04/29/16 79.0 0.00 0.35
PSX 160429P00079500 P 04/29/16 79.5 0.00 0.35
PSX 160429P00080000 P 04/29/16 80.0 0.00 0.10
PSX 160429P00080500 P 04/29/16 80.5 0.00 0.10
PSX 160429P00081000 P 04/29/16 81.0 0.00 0.10
PSX 160429P00081500 P 04/29/16 81.5 0.00 0.10
PSX 160429P00082000 P 04/29/16 82.0 0.00 0.15
PSX 160429P00082500 P 04/29/16 82.5 0.00 0.15
PSX 160429P00083000 P 04/29/16 83.0 0.00 0.20
PSX 160429P00083500 P 04/29/16 83.5 0.10 0.20
PSX 160429P00084000 P 04/29/16 84.0 0.10 0.30
PSX 160429P00084500 P 04/29/16 84.5 0.20 0.40
PSX 160429P00085000 P 04/29/16 85.0 0.25 0.40
PSX 160429P00085500 P 04/29/16 85.5 0.35 0.50
PSX 160429P00086000 P 04/29/16 86.0 0.45 0.70
PSX 160429P00086500 P 04/29/16 86.5 0.60 0.85
PSX 160429P00087000 P 04/29/16 87.0 0.75 1.00
PSX 160429P00087500 P 04/29/16 87.5 0.90 1.20
PSX 160429P00088000 P 04/29/16 88.0 1.15 1.45
PSX 160429P00088500 P 04/29/16 88.5 1.35 1.75
PSX 160429P00089000 P 04/29/16 89.0 1.70 2.10
PSX 160429P00089500 P 04/29/16 89.5 1.70 2.70
PSX 160429P00090000 P 04/29/16 90.0 2.20 3.10
PSX 160429P00090500 P 04/29/16 90.5 2.20 4.00
PSX 160429P00091000 P 04/29/16 91.0 2.15 4.20
PSX 160429P00091500 P 04/29/16 91.5 1.95 4.40
PSX 160429P00092000 P 04/29/16 92.0 2.40 5.10
PSX 160429P00092500 P 04/29/16 92.5 3.40 6.30
PSX 160429P00093000 P 04/29/16 93.0 3.30 6.30
PSX 160429P00093500 P 04/29/16 93.5 4.30 7.00
PSX 160429P00094000 P 04/29/16 94.0 4.30 6.90
PSX 160429P00095000 P 04/29/16 95.0 5.40 8.60
PSX 160429P00096000 P 04/29/16 96.0 6.40 9.30
PSX 160429P00097000 P 04/29/16 97.0 7.30 10.50
PSX 160429P00098000 P 04/29/16 98.0 8.30 11.50
PSX 160429P00099000 P 04/29/16 99.0 9.30 12.70
PSX 160429P00100000 P 04/29/16 100.0 10.30 13.50
PSX 160506C00065000 C 05/06/16 65.0 21.50 24.80
PSX 160506C00070000 C 05/06/16 70.0 16.50 19.70
PSX 160506C00075000 C 05/06/16 75.0 11.70 14.80
PSX 160506C00076500 C 05/06/16 76.5 10.10 13.30
PSX 160506C00077000 C 05/06/16 77.0 9.50 12.80
PSX 160506C00077500 C 05/06/16 77.5 9.50 12.20
PSX 160506C00078000 C 05/06/16 78.0 8.30 11.80
PSX 160506C00078500 C 05/06/16 78.5 8.10 11.40
PSX 160506C00079000 C 05/06/16 79.0 7.30 10.80
PSX 160506C00079500 C 05/06/16 79.5 7.30 10.40
PSX 160506C00080000 C 05/06/16 80.0 6.90 9.60
PSX 160506C00080500 C 05/06/16 80.5 6.40 9.30
PSX 160506C00081000 C 05/06/16 81.0 6.20 8.80
PSX 160506C00081500 C 05/06/16 81.5 5.60 8.40
PSX 160506C00082000 C 05/06/16 82.0 5.10 7.90
PSX 160506C00082500 C 05/06/16 82.5 4.80 6.90
PSX 160506C00083000 C 05/06/16 83.0 3.50 5.80
PSX 160506C00083500 C 05/06/16 83.5 3.80 5.30
PSX 160506C00084000 C 05/06/16 84.0 3.70 4.80
PSX 160506C00084500 C 05/06/16 84.5 3.40 4.30
PSX 160506C00085000 C 05/06/16 85.0 3.30 3.80
PSX 160506C00085500 C 05/06/16 85.5 3.00 3.60
PSX 160506C00086000 C 05/06/16 86.0 2.60 3.10
PSX 160506C00086500 C 05/06/16 86.5 2.25 2.85
PSX 160506C00087000 C 05/06/16 87.0 1.90 2.45
PSX 160506C00087500 C 05/06/16 87.5 1.80 2.05
PSX 160506C00088000 C 05/06/16 88.0 1.50 1.80
PSX 160506C00088500 C 05/06/16 88.5 1.10 1.55
PSX 160506C00089000 C 05/06/16 89.0 1.05 1.30
PSX 160506C00089500 C 05/06/16 89.5 0.70 2.55
PSX 160506C00090000 C 05/06/16 90.0 0.75 0.95
PSX 160506C00090500 C 05/06/16 90.5 0.55 0.80
PSX 160506C00091000 C 05/06/16 91.0 0.35 0.75
PSX 160506C00091500 C 05/06/16 91.5 0.25 0.70
PSX 160506C00092000 C 05/06/16 92.0 0.30 0.45
PSX 160506C00092500 C 05/06/16 92.5 0.20 0.35
PSX 160506C00093000 C 05/06/16 93.0 0.10 0.30
PSX 160506C00093500 C 05/06/16 93.5 0.05 0.30
PSX 160506C00094000 C 05/06/16 94.0 0.05 0.35
PSX 160506C00094500 C 05/06/16 94.5 0.05 0.20
PSX 160506C00095000 C 05/06/16 95.0 0.00 0.45
PSX 160506C00095500 C 05/06/16 95.5 0.00 0.35
PSX 160506C00096000 C 05/06/16 96.0 0.00 0.40
PSX 160506C00097000 C 05/06/16 97.0 0.00 0.20
PSX 160506C00098000 C 05/06/16 98.0 0.00 0.35
PSX 160506C00099000 C 05/06/16 99.0 0.00 0.35
PSX 160506C00100000 C 05/06/16 100.0 0.00 0.40
PSX 160506C00101000 C 05/06/16 101.0 0.00 0.40
PSX 160506P00065000 P 05/06/16 65.0 0.00 0.15
PSX 160506P00070000 P 05/06/16 70.0 0.00 0.35
PSX 160506P00075000 P 05/06/16 75.0 0.00 0.15
PSX 160506P00076500 P 05/06/16 76.5 0.00 0.25
PSX 160506P00077000 P 05/06/16 77.0 0.00 0.35
PSX 160506P00077500 P 05/06/16 77.5 0.00 0.35
PSX 160506P00078000 P 05/06/16 78.0 0.00 0.35
PSX 160506P00078500 P 05/06/16 78.5 0.00 0.35
PSX 160506P00079000 P 05/06/16 79.0 0.05 0.35
PSX 160506P00079500 P 05/06/16 79.5 0.05 0.40
PSX 160506P00080000 P 05/06/16 80.0 0.05 0.30
PSX 160506P00080500 P 05/06/16 80.5 0.10 0.25
PSX 160506P00081000 P 05/06/16 81.0 0.10 0.35
PSX 160506P00081500 P 05/06/16 81.5 0.10 0.45
PSX 160506P00082000 P 05/06/16 82.0 0.20 0.40
PSX 160506P00082500 P 05/06/16 82.5 0.25 0.45
PSX 160506P00083000 P 05/06/16 83.0 0.15 0.55
PSX 160506P00083500 P 05/06/16 83.5 0.30 0.60
PSX 160506P00084000 P 05/06/16 84.0 0.40 0.70
PSX 160506P00084500 P 05/06/16 84.5 0.50 0.80
PSX 160506P00085000 P 05/06/16 85.0 0.65 0.95
PSX 160506P00085500 P 05/06/16 85.5 0.80 1.00
PSX 160506P00086000 P 05/06/16 86.0 0.85 1.25
PSX 160506P00086500 P 05/06/16 86.5 1.10 1.40
PSX 160506P00087000 P 05/06/16 87.0 1.25 1.60
PSX 160506P00087500 P 05/06/16 87.5 1.45 3.30
PSX 160506P00088000 P 05/06/16 88.0 1.65 2.05
PSX 160506P00088500 P 05/06/16 88.5 0.50 3.10
PSX 160506P00089000 P 05/06/16 89.0 2.20 2.60
PSX 160506P00089500 P 05/06/16 89.5 2.40 2.95
PSX 160506P00090000 P 05/06/16 90.0 1.80 3.50
PSX 160506P00090500 P 05/06/16 90.5 2.95 4.60
PSX 160506P00091000 P 05/06/16 91.0 2.95 4.50
PSX 160506P00091500 P 05/06/16 91.5 2.90 5.00
PSX 160506P00092000 P 05/06/16 92.0 2.65 5.20
PSX 160506P00092500 P 05/06/16 92.5 3.10 6.60
PSX 160506P00093000 P 05/06/16 93.0 3.50 6.80
PSX 160506P00093500 P 05/06/16 93.5 3.90 6.60
PSX 160506P00094000 P 05/06/16 94.0 4.40 7.00
PSX 160506P00094500 P 05/06/16 94.5 5.00 8.00
PSX 160506P00095000 P 05/06/16 95.0 5.50 8.40
PSX 160506P00095500 P 05/06/16 95.5 5.80 8.90
PSX 160506P00096000 P 05/06/16 96.0 6.30 9.60
PSX 160506P00097000 P 05/06/16 97.0 7.40 10.60
PSX 160506P00098000 P 05/06/16 98.0 8.30 11.60
PSX 160506P00099000 P 05/06/16 99.0 9.30 12.10
PSX 160506P00100000 P 05/06/16 100.0 10.30 13.60
PSX 160506P00101000 P 05/06/16 101.0 11.30 14.70
PSX 160513C00065000 C 05/13/16 65.0 21.00 24.70
PSX 160513C00070000 C 05/13/16 70.0 16.70 19.70
PSX 160513C00075000 C 05/13/16 75.0 11.80 14.70
PSX 160513C00076500 C 05/13/16 76.5 9.80 13.10
PSX 160513C00077000 C 05/13/16 77.0 9.80 12.70
PSX 160513C00077500 C 05/13/16 77.5 9.20 12.20
PSX 160513C00078000 C 05/13/16 78.0 8.70 11.60
PSX 160513C00078500 C 05/13/16 78.5 8.50 11.20
PSX 160513C00079000 C 05/13/16 79.0 8.00 10.80
PSX 160513C00079500 C 05/13/16 79.5 7.50 10.30
PSX 160513C00080000 C 05/13/16 80.0 7.00 9.80
PSX 160513C00080500 C 05/13/16 80.5 6.60 8.30
PSX 160513C00081000 C 05/13/16 81.0 5.90 8.80
PSX 160513C00081500 C 05/13/16 81.5 5.90 7.30
PSX 160513C00082000 C 05/13/16 82.0 5.20 7.60
PSX 160513C00082500 C 05/13/16 82.5 5.10 6.70
PSX 160513C00083000 C 05/13/16 83.0 3.60 5.90
PSX 160513C00083500 C 05/13/16 83.5 3.90 7.00
PSX 160513C00084000 C 05/13/16 84.0 2.80 4.90
PSX 160513C00084500 C 05/13/16 84.5 3.70 4.40
PSX 160513C00085000 C 05/13/16 85.0 3.60 4.00
PSX 160513C00085500 C 05/13/16 85.5 3.10 4.30
PSX 160513C00086000 C 05/13/16 86.0 2.80 3.90
PSX 160513C00086500 C 05/13/16 86.5 2.50 2.95
PSX 160513C00087000 C 05/13/16 87.0 2.15 3.10
PSX 160513C00087500 C 05/13/16 87.5 1.90 2.95
PSX 160513C00088000 C 05/13/16 88.0 1.65 2.25
PSX 160513C00088500 C 05/13/16 88.5 1.40 2.40
PSX 160513C00089000 C 05/13/16 89.0 1.15 1.65
PSX 160513C00089500 C 05/13/16 89.5 0.95 2.25
PSX 160513C00090000 C 05/13/16 90.0 0.90 1.25
PSX 160513C00090500 C 05/13/16 90.5 0.65 1.05
PSX 160513C00091000 C 05/13/16 91.0 0.55 0.90
PSX 160513C00091500 C 05/13/16 91.5 0.45 0.85
PSX 160513C00092000 C 05/13/16 92.0 0.35 0.85
PSX 160513C00092500 C 05/13/16 92.5 0.15 0.80
PSX 160513C00093000 C 05/13/16 93.0 0.10 0.75
PSX 160513C00093500 C 05/13/16 93.5 0.00 1.50
PSX 160513C00094000 C 05/13/16 94.0 0.00 0.60
PSX 160513C00094500 C 05/13/16 94.5 0.00 1.20
PSX 160513C00095000 C 05/13/16 95.0 0.00 0.50
PSX 160513C00096000 C 05/13/16 96.0 0.00 0.50
PSX 160513C00097000 C 05/13/16 97.0 0.00 0.35
PSX 160513C00098000 C 05/13/16 98.0 0.00 0.60
PSX 160513C00099000 C 05/13/16 99.0 0.00 0.50
PSX 160513C00100000 C 05/13/16 100.0 0.00 0.50
PSX 160513P00065000 P 05/13/16 65.0 0.00 0.10
PSX 160513P00070000 P 05/13/16 70.0 0.00 0.20
PSX 160513P00075000 P 05/13/16 75.0 0.00 0.55
PSX 160513P00076500 P 05/13/16 76.5 0.00 0.50
PSX 160513P00077000 P 05/13/16 77.0 0.00 0.60
PSX 160513P00077500 P 05/13/16 77.5 0.00 0.50
PSX 160513P00078000 P 05/13/16 78.0 0.00 0.50
PSX 160513P00078500 P 05/13/16 78.5 0.00 0.50
PSX 160513P00079000 P 05/13/16 79.0 0.00 0.65
PSX 160513P00079500 P 05/13/16 79.5 0.00 0.55
PSX 160513P00080000 P 05/13/16 80.0 0.05 0.50
PSX 160513P00080500 P 05/13/16 80.5 0.05 0.65
PSX 160513P00081000 P 05/13/16 81.0 0.15 0.65
PSX 160513P00081500 P 05/13/16 81.5 0.00 0.75
PSX 160513P00082000 P 05/13/16 82.0 0.40 0.85
PSX 160513P00082500 P 05/13/16 82.5 0.50 0.85
PSX 160513P00083000 P 05/13/16 83.0 0.60 0.95
PSX 160513P00083500 P 05/13/16 83.5 0.70 1.05
PSX 160513P00084000 P 05/13/16 84.0 0.80 1.15
PSX 160513P00084500 P 05/13/16 84.5 0.95 1.30
PSX 160513P00085000 P 05/13/16 85.0 1.10 1.45
PSX 160513P00085500 P 05/13/16 85.5 1.30 3.10
PSX 160513P00086000 P 05/13/16 86.0 1.50 1.75
PSX 160513P00086500 P 05/13/16 86.5 1.65 2.25
PSX 160513P00087000 P 05/13/16 87.0 1.65 2.40
PSX 160513P00087500 P 05/13/16 87.5 1.95 2.50
PSX 160513P00088000 P 05/13/16 88.0 2.25 3.50
PSX 160513P00088500 P 05/13/16 88.5 2.55 4.40
PSX 160513P00089000 P 05/13/16 89.0 2.80 3.50
PSX 160513P00089500 P 05/13/16 89.5 3.20 3.70
PSX 160513P00090000 P 05/13/16 90.0 3.40 4.20
PSX 160513P00090500 P 05/13/16 90.5 3.50 5.00
PSX 160513P00091000 P 05/13/16 91.0 3.50 5.40
PSX 160513P00091500 P 05/13/16 91.5 3.50 5.50
PSX 160513P00092000 P 05/13/16 92.0 4.00 5.90
PSX 160513P00092500 P 05/13/16 92.5 4.00 6.40
PSX 160513P00093000 P 05/13/16 93.0 4.70 7.60
PSX 160513P00093500 P 05/13/16 93.5 4.70 7.40
PSX 160513P00094000 P 05/13/16 94.0 5.20 7.90
PSX 160513P00094500 P 05/13/16 94.5 6.00 8.30
PSX 160513P00095000 P 05/13/16 95.0 6.10 8.70
PSX 160513P00096000 P 05/13/16 96.0 7.20 10.00
PSX 160513P00097000 P 05/13/16 97.0 8.10 11.00
PSX 160513P00098000 P 05/13/16 98.0 8.90 11.90
PSX 160513P00099000 P 05/13/16 99.0 10.00 12.90
PSX 160513P00100000 P 05/13/16 100.0 10.90 13.90
PSX 160520C00037500 C 05/20/16 37.5 48.80 51.90
PSX 160520C00040000 C 05/20/16 40.0 46.80 49.20
PSX 160520C00042500 C 05/20/16 42.5 44.30 46.70
PSX 160520C00045000 C 05/20/16 45.0 41.80 44.20
PSX 160520C00047500 C 05/20/16 47.5 39.30 41.70
PSX 160520C00050000 C 05/20/16 50.0 36.90 39.20
PSX 160520C00055000 C 05/20/16 55.0 31.90 34.20
PSX 160520C00060000 C 05/20/16 60.0 27.10 29.20
PSX 160520C00065000 C 05/20/16 65.0 22.00 24.50
PSX 160520C00067500 C 05/20/16 67.5 19.30 21.90
PSX 160520C00070000 C 05/20/16 70.0 17.20 19.20
PSX 160520C00072500 C 05/20/16 72.5 14.60 17.00
PSX 160520C00074000 C 05/20/16 74.0 12.80 15.40
PSX 160520C00075000 C 05/20/16 75.0 12.10 14.30
PSX 160520C00076000 C 05/20/16 76.0 10.80 13.30
PSX 160520C00076500 C 05/20/16 76.5 10.60 12.80
PSX 160520C00077000 C 05/20/16 77.0 10.00 12.30
PSX 160520C00077500 C 05/20/16 77.5 9.60 11.80
PSX 160520C00078000 C 05/20/16 78.0 9.10 11.50
PSX 160520C00078500 C 05/20/16 78.5 8.80 10.80
PSX 160520C00079000 C 05/20/16 79.0 8.30 10.30
PSX 160520C00079500 C 05/20/16 79.5 7.90 9.90
PSX 160520C00080000 C 05/20/16 80.0 7.90 8.80
PSX 160520C00080500 C 05/20/16 80.5 7.20 8.30
PSX 160520C00081000 C 05/20/16 81.0 6.50 7.80
PSX 160520C00081500 C 05/20/16 81.5 6.20 7.30
PSX 160520C00082000 C 05/20/16 82.0 5.60 7.70
PSX 160520C00082500 C 05/20/16 82.5 5.80 6.30
PSX 160520C00083000 C 05/20/16 83.0 5.00 6.70
PSX 160520C00083500 C 05/20/16 83.5 4.60 5.40
PSX 160520C00084000 C 05/20/16 84.0 4.30 4.90
PSX 160520C00084500 C 05/20/16 84.5 3.90 4.60
PSX 160520C00085000 C 05/20/16 85.0 3.90 4.20
PSX 160520C00085500 C 05/20/16 85.5 3.20 3.80
PSX 160520C00086000 C 05/20/16 86.0 3.20 3.50
PSX 160520C00086500 C 05/20/16 86.5 2.90 3.20
PSX 160520C00087000 C 05/20/16 87.0 2.60 2.85
PSX 160520C00087500 C 05/20/16 87.5 2.35 2.60
PSX 160520C00088000 C 05/20/16 88.0 2.10 2.35
PSX 160520C00088500 C 05/20/16 88.5 1.85 2.10
PSX 160520C00089000 C 05/20/16 89.0 1.60 1.95
PSX 160520C00089500 C 05/20/16 89.5 1.40 1.70
PSX 160520C00090000 C 05/20/16 90.0 1.25 1.55
PSX 160520C00090500 C 05/20/16 90.5 1.00 1.25
PSX 160520C00091000 C 05/20/16 91.0 0.85 1.15
PSX 160520C00091500 C 05/20/16 91.5 0.75 0.95
PSX 160520C00092000 C 05/20/16 92.0 0.65 0.90
PSX 160520C00092500 C 05/20/16 92.5 0.55 0.80
PSX 160520C00093000 C 05/20/16 93.0 0.45 0.65
PSX 160520C00093500 C 05/20/16 93.5 0.30 0.65
PSX 160520C00094000 C 05/20/16 94.0 0.25 0.50
PSX 160520C00095000 C 05/20/16 95.0 0.20 0.40
PSX 160520C00096000 C 05/20/16 96.0 0.10 0.35
PSX 160520C00097000 C 05/20/16 97.0 0.10 0.25
PSX 160520C00097500 C 05/20/16 97.5 0.10 0.25
PSX 160520C00098000 C 05/20/16 98.0 0.05 0.20
PSX 160520C00099000 C 05/20/16 99.0 0.00 0.15
PSX 160520C00100000 C 05/20/16 100.0 0.05 0.15
PSX 160520C00105000 C 05/20/16 105.0 0.00 0.10
PSX 160520C00110000 C 05/20/16 110.0 0.00 0.10
PSX 160520C00115000 C 05/20/16 115.0 0.00 0.30
PSX 160520P00037500 P 05/20/16 37.5 0.00 0.50
PSX 160520P00040000 P 05/20/16 40.0 0.00 0.50
PSX 160520P00042500 P 05/20/16 42.5 0.00 0.50
PSX 160520P00045000 P 05/20/16 45.0 0.00 0.50
PSX 160520P00047500 P 05/20/16 47.5 0.00 0.50
PSX 160520P00050000 P 05/20/16 50.0 0.00 0.50
PSX 160520P00055000 P 05/20/16 55.0 0.00 0.05
PSX 160520P00060000 P 05/20/16 60.0 0.00 0.05
PSX 160520P00065000 P 05/20/16 65.0 0.00 0.10
PSX 160520P00067500 P 05/20/16 67.5 0.00 0.10
PSX 160520P00070000 P 05/20/16 70.0 0.05 0.10
PSX 160520P00072500 P 05/20/16 72.5 0.10 0.20
PSX 160520P00074000 P 05/20/16 74.0 0.05 0.20
PSX 160520P00075000 P 05/20/16 75.0 0.10 0.25
PSX 160520P00076000 P 05/20/16 76.0 0.10 0.30
PSX 160520P00076500 P 05/20/16 76.5 0.20 0.35
PSX 160520P00077000 P 05/20/16 77.0 0.25 0.35
PSX 160520P00077500 P 05/20/16 77.5 0.25 0.40
PSX 160520P00078000 P 05/20/16 78.0 0.20 0.45
PSX 160520P00078500 P 05/20/16 78.5 0.25 0.50
PSX 160520P00079000 P 05/20/16 79.0 0.30 0.55
PSX 160520P00079500 P 05/20/16 79.5 0.45 0.60
PSX 160520P00080000 P 05/20/16 80.0 0.50 0.65
PSX 160520P00080500 P 05/20/16 80.5 0.40 0.75
PSX 160520P00081000 P 05/20/16 81.0 0.45 1.00
PSX 160520P00081500 P 05/20/16 81.5 0.55 1.00
PSX 160520P00082000 P 05/20/16 82.0 0.80 1.10
PSX 160520P00082500 P 05/20/16 82.5 0.90 1.10
PSX 160520P00083000 P 05/20/16 83.0 1.00 1.25
PSX 160520P00083500 P 05/20/16 83.5 1.10 1.35
PSX 160520P00084000 P 05/20/16 84.0 1.25 1.50
PSX 160520P00084500 P 05/20/16 84.5 1.40 1.65
PSX 160520P00085000 P 05/20/16 85.0 1.55 1.80
PSX 160520P00085500 P 05/20/16 85.5 1.70 1.95
PSX 160520P00086000 P 05/20/16 86.0 1.90 2.10
PSX 160520P00086500 P 05/20/16 86.5 2.10 2.30
PSX 160520P00087000 P 05/20/16 87.0 2.25 2.55
PSX 160520P00087500 P 05/20/16 87.5 2.55 2.85
PSX 160520P00088000 P 05/20/16 88.0 2.75 3.10
PSX 160520P00088500 P 05/20/16 88.5 3.00 3.30
PSX 160520P00089000 P 05/20/16 89.0 3.20 3.60
PSX 160520P00089500 P 05/20/16 89.5 3.20 4.20
PSX 160520P00090000 P 05/20/16 90.0 3.90 4.40
PSX 160520P00090500 P 05/20/16 90.5 3.40 4.90
PSX 160520P00091000 P 05/20/16 91.0 3.70 5.30
PSX 160520P00091500 P 05/20/16 91.5 4.10 5.60
PSX 160520P00092000 P 05/20/16 92.0 4.30 6.00
PSX 160520P00092500 P 05/20/16 92.5 4.80 6.50
PSX 160520P00093000 P 05/20/16 93.0 5.10 7.10
PSX 160520P00093500 P 05/20/16 93.5 5.50 7.40
PSX 160520P00094000 P 05/20/16 94.0 5.90 7.90
PSX 160520P00095000 P 05/20/16 95.0 6.70 8.90
PSX 160520P00096000 P 05/20/16 96.0 7.60 10.10
PSX 160520P00097000 P 05/20/16 97.0 8.60 10.70
PSX 160520P00097500 P 05/20/16 97.5 9.00 11.30
PSX 160520P00098000 P 05/20/16 98.0 9.50 11.90
PSX 160520P00099000 P 05/20/16 99.0 10.50 12.80
PSX 160520P00100000 P 05/20/16 100.0 11.40 13.70
PSX 160520P00105000 P 05/20/16 105.0 16.40 18.90
PSX 160520P00110000 P 05/20/16 110.0 21.40 23.70
PSX 160520P00115000 P 05/20/16 115.0 26.10 28.70
PSX 160527C00060000 C 05/27/16 60.0 26.40 29.80
PSX 160527C00065000 C 05/27/16 65.0 21.60 24.70
PSX 160527C00070000 C 05/27/16 70.0 16.70 19.70
PSX 160527C00075000 C 05/27/16 75.0 11.80 14.60
PSX 160527C00076000 C 05/27/16 76.0 10.40 13.80
PSX 160527C00076500 C 05/27/16 76.5 10.40 13.20
PSX 160527C00077000 C 05/27/16 77.0 9.90 12.60
PSX 160527C00077500 C 05/27/16 77.5 9.80 12.30
PSX 160527C00078000 C 05/27/16 78.0 8.30 11.80
PSX 160527C00078500 C 05/27/16 78.5 8.50 11.30
PSX 160527C00079000 C 05/27/16 79.0 8.40 10.70
PSX 160527C00079500 C 05/27/16 79.5 7.60 10.30
PSX 160527C00080000 C 05/27/16 80.0 7.40 9.10
PSX 160527C00080500 C 05/27/16 80.5 7.20 8.60
PSX 160527C00081000 C 05/27/16 81.0 6.70 8.40
PSX 160527C00081500 C 05/27/16 81.5 6.20 7.60
PSX 160527C00082000 C 05/27/16 82.0 5.60 7.70
PSX 160527C00082500 C 05/27/16 82.5 5.80 6.60
PSX 160527C00083000 C 05/27/16 83.0 5.00 6.10
PSX 160527C00083500 C 05/27/16 83.5 4.70 5.60
PSX 160527C00084000 C 05/27/16 84.0 4.50 5.30
PSX 160527C00084500 C 05/27/16 84.5 4.20 5.30
PSX 160527C00085000 C 05/27/16 85.0 3.90 4.50
PSX 160527C00085500 C 05/27/16 85.5 3.50 4.00
PSX 160527C00086000 C 05/27/16 86.0 3.20 4.10
PSX 160527C00086500 C 05/27/16 86.5 3.00 3.40
PSX 160527C00087000 C 05/27/16 87.0 2.60 3.50
PSX 160527C00087500 C 05/27/16 87.5 2.35 3.30
PSX 160527C00088000 C 05/27/16 88.0 2.10 2.95
PSX 160527C00088500 C 05/27/16 88.5 1.80 3.60
PSX 160527C00089000 C 05/27/16 89.0 1.60 2.50
PSX 160527C00089500 C 05/27/16 89.5 1.40 1.85
PSX 160527C00090000 C 05/27/16 90.0 1.30 1.65
PSX 160527C00090500 C 05/27/16 90.5 1.05 2.75
PSX 160527C00091000 C 05/27/16 91.0 0.95 1.40
PSX 160527C00091500 C 05/27/16 91.5 0.75 1.25
PSX 160527C00092000 C 05/27/16 92.0 0.70 1.20
PSX 160527C00092500 C 05/27/16 92.5 0.50 1.25
PSX 160527C00093000 C 05/27/16 93.0 0.40 1.20
PSX 160527C00093500 C 05/27/16 93.5 0.20 1.25
PSX 160527C00094000 C 05/27/16 94.0 0.15 1.15
PSX 160527C00095000 C 05/27/16 95.0 0.00 0.85
PSX 160527C00096000 C 05/27/16 96.0 0.10 1.20
PSX 160527C00098000 C 05/27/16 98.0 0.00 0.60
PSX 160527C00099000 C 05/27/16 99.0 0.00 0.50
PSX 160527C00100000 C 05/27/16 100.0 0.00 0.65
PSX 160527P00060000 P 05/27/16 60.0 0.00 0.50
PSX 160527P00065000 P 05/27/16 65.0 0.00 0.50
PSX 160527P00070000 P 05/27/16 70.0 0.00 0.25
PSX 160527P00075000 P 05/27/16 75.0 0.00 0.50
PSX 160527P00076000 P 05/27/16 76.0 0.00 0.55
PSX 160527P00076500 P 05/27/16 76.5 0.00 0.60
PSX 160527P00077000 P 05/27/16 77.0 0.00 0.65
PSX 160527P00077500 P 05/27/16 77.5 0.00 0.70
PSX 160527P00078000 P 05/27/16 78.0 0.00 0.95
PSX 160527P00078500 P 05/27/16 78.5 0.00 1.45
PSX 160527P00079000 P 05/27/16 79.0 0.25 0.80
PSX 160527P00079500 P 05/27/16 79.5 0.00 1.20
PSX 160527P00080000 P 05/27/16 80.0 0.15 0.90
PSX 160527P00080500 P 05/27/16 80.5 0.20 1.05
PSX 160527P00081000 P 05/27/16 81.0 0.35 1.05
PSX 160527P00081500 P 05/27/16 81.5 0.25 1.10
PSX 160527P00082000 P 05/27/16 82.0 0.85 1.20
PSX 160527P00082500 P 05/27/16 82.5 0.95 1.30
PSX 160527P00083000 P 05/27/16 83.0 1.10 2.05
PSX 160527P00083500 P 05/27/16 83.5 1.20 1.55
PSX 160527P00084000 P 05/27/16 84.0 1.35 3.30
PSX 160527P00084500 P 05/27/16 84.5 1.50 3.30
PSX 160527P00085000 P 05/27/16 85.0 1.65 2.30
PSX 160527P00085500 P 05/27/16 85.5 1.80 3.70
PSX 160527P00086000 P 05/27/16 86.0 2.00 2.40
PSX 160527P00086500 P 05/27/16 86.5 2.25 2.60
PSX 160527P00087000 P 05/27/16 87.0 2.35 3.70
PSX 160527P00087500 P 05/27/16 87.5 2.55 3.10
PSX 160527P00088000 P 05/27/16 88.0 2.70 3.60
PSX 160527P00088500 P 05/27/16 88.5 3.10 5.00
PSX 160527P00089000 P 05/27/16 89.0 3.40 4.00
PSX 160527P00089500 P 05/27/16 89.5 3.70 4.40
PSX 160527P00090000 P 05/27/16 90.0 4.00 4.70
PSX 160527P00090500 P 05/27/16 90.5 4.30 5.10
PSX 160527P00091000 P 05/27/16 91.0 4.30 5.40
PSX 160527P00091500 P 05/27/16 91.5 4.30 5.80
PSX 160527P00092000 P 05/27/16 92.0 4.40 6.20
PSX 160527P00092500 P 05/27/16 92.5 4.50 6.70
PSX 160527P00093000 P 05/27/16 93.0 4.60 8.10
PSX 160527P00093500 P 05/27/16 93.5 5.50 7.50
PSX 160527P00094000 P 05/27/16 94.0 5.90 8.00
PSX 160527P00095000 P 05/27/16 95.0 6.30 8.90
PSX 160527P00096000 P 05/27/16 96.0 7.60 10.10
PSX 160527P00098000 P 05/27/16 98.0 9.30 12.00
PSX 160527P00099000 P 05/27/16 99.0 10.20 13.00
PSX 160527P00100000 P 05/27/16 100.0 11.10 14.10
PSX 160603C00065000 C 06/03/16 65.0 21.60 24.70
PSX 160603C00070000 C 06/03/16 70.0 16.70 19.70
PSX 160603C00075000 C 06/03/16 75.0 11.70 14.80
PSX 160603C00076500 C 06/03/16 76.5 10.50 13.20
PSX 160603C00077000 C 06/03/16 77.0 10.00 12.90
PSX 160603C00077500 C 06/03/16 77.5 9.50 12.40
PSX 160603C00078000 C 06/03/16 78.0 9.10 11.80
PSX 160603C00078500 C 06/03/16 78.5 8.60 11.60
PSX 160603C00079000 C 06/03/16 79.0 8.10 11.20
PSX 160603C00079500 C 06/03/16 79.5 7.60 10.40
PSX 160603C00080000 C 06/03/16 80.0 7.60 9.70
PSX 160603C00080500 C 06/03/16 80.5 7.20 9.40
PSX 160603C00081000 C 06/03/16 81.0 6.80 8.80
PSX 160603C00081500 C 06/03/16 81.5 6.40 8.50
PSX 160603C00082000 C 06/03/16 82.0 6.00 8.20
PSX 160603C00082500 C 06/03/16 82.5 5.80 6.70
PSX 160603C00083000 C 06/03/16 83.0 5.20 6.10
PSX 160603C00083500 C 06/03/16 83.5 4.80 6.10
PSX 160603C00084000 C 06/03/16 84.0 4.60 5.50
PSX 160603C00084500 C 06/03/16 84.5 4.10 5.10
PSX 160603C00085000 C 06/03/16 85.0 3.90 4.50
PSX 160603C00085500 C 06/03/16 85.5 3.70 4.20
PSX 160603C00086000 C 06/03/16 86.0 3.30 4.30
PSX 160603C00086500 C 06/03/16 86.5 3.00 4.20
PSX 160603C00087000 C 06/03/16 87.0 2.65 3.90
PSX 160603C00087500 C 06/03/16 87.5 2.45 3.00
PSX 160603C00088000 C 06/03/16 88.0 2.20 3.30
PSX 160603C00088500 C 06/03/16 88.5 1.95 2.75
PSX 160603C00089000 C 06/03/16 89.0 1.75 2.70
PSX 160603C00089500 C 06/03/16 89.5 1.55 3.10
PSX 160603C00090000 C 06/03/16 90.0 1.35 2.30
PSX 160603C00090500 C 06/03/16 90.5 1.20 2.30
PSX 160603C00091000 C 06/03/16 91.0 1.00 2.65
PSX 160603C00091500 C 06/03/16 91.5 0.90 1.65
PSX 160603C00092000 C 06/03/16 92.0 0.75 1.30
PSX 160603C00092500 C 06/03/16 92.5 0.70 1.30
PSX 160603C00093000 C 06/03/16 93.0 0.55 1.30
PSX 160603C00093500 C 06/03/16 93.5 0.25 1.30
PSX 160603C00094000 C 06/03/16 94.0 0.40 1.35
PSX 160603C00095000 C 06/03/16 95.0 0.25 0.90
PSX 160603C00096000 C 06/03/16 96.0 0.10 1.40
PSX 160603C00100000 C 06/03/16 100.0 0.00 0.50
PSX 160603P00065000 P 06/03/16 65.0 0.00 0.50
PSX 160603P00070000 P 06/03/16 70.0 0.00 0.50
PSX 160603P00075000 P 06/03/16 75.0 0.05 0.60
PSX 160603P00076500 P 06/03/16 76.5 0.00 0.70
PSX 160603P00077000 P 06/03/16 77.0 0.10 1.15
PSX 160603P00077500 P 06/03/16 77.5 0.20 0.85
PSX 160603P00078000 P 06/03/16 78.0 0.00 1.20
PSX 160603P00078500 P 06/03/16 78.5 0.10 1.10
PSX 160603P00079000 P 06/03/16 79.0 0.25 1.00
PSX 160603P00079500 P 06/03/16 79.5 0.15 1.10
PSX 160603P00080000 P 06/03/16 80.0 0.30 1.30
PSX 160603P00080500 P 06/03/16 80.5 0.75 1.35
PSX 160603P00081000 P 06/03/16 81.0 0.80 1.30
PSX 160603P00081500 P 06/03/16 81.5 0.90 1.30
PSX 160603P00082000 P 06/03/16 82.0 1.00 1.55
PSX 160603P00082500 P 06/03/16 82.5 1.10 2.00
PSX 160603P00083000 P 06/03/16 83.0 1.20 1.65
PSX 160603P00083500 P 06/03/16 83.5 1.35 2.25
PSX 160603P00084000 P 06/03/16 84.0 1.50 1.90
PSX 160603P00084500 P 06/03/16 84.5 1.65 2.35
PSX 160603P00085000 P 06/03/16 85.0 1.80 2.90
PSX 160603P00085500 P 06/03/16 85.5 2.00 3.30
PSX 160603P00086000 P 06/03/16 86.0 2.20 3.10
PSX 160603P00086500 P 06/03/16 86.5 2.45 3.20
PSX 160603P00087000 P 06/03/16 87.0 2.65 3.70
PSX 160603P00087500 P 06/03/16 87.5 2.90 3.70
PSX 160603P00088000 P 06/03/16 88.0 2.75 3.90
PSX 160603P00088500 P 06/03/16 88.5 3.30 4.00
PSX 160603P00089000 P 06/03/16 89.0 3.50 4.30
PSX 160603P00089500 P 06/03/16 89.5 3.60 4.60
PSX 160603P00090000 P 06/03/16 90.0 4.20 4.90
PSX 160603P00090500 P 06/03/16 90.5 4.40 5.20
PSX 160603P00091000 P 06/03/16 91.0 4.70 5.60
PSX 160603P00091500 P 06/03/16 91.5 4.60 6.00
PSX 160603P00092000 P 06/03/16 92.0 4.60 6.40
PSX 160603P00092500 P 06/03/16 92.5 4.70 6.80
PSX 160603P00093000 P 06/03/16 93.0 4.60 7.20
PSX 160603P00093500 P 06/03/16 93.5 5.40 7.60
PSX 160603P00094000 P 06/03/16 94.0 5.70 8.10
PSX 160603P00095000 P 06/03/16 95.0 6.70 9.00
PSX 160603P00096000 P 06/03/16 96.0 7.10 10.30
PSX 160603P00100000 P 06/03/16 100.0 11.10 14.00
PSX 160610C00079000 C 06/10/16 79.0 8.10 11.20
PSX 160610C00080000 C 06/10/16 80.0 7.70 9.00
PSX 160610C00081000 C 06/10/16 81.0 6.70 9.40
PSX 160610C00081500 C 06/10/16 81.5 6.00 9.10
PSX 160610C00082000 C 06/10/16 82.0 5.90 8.60
PSX 160610C00082500 C 06/10/16 82.5 5.60 8.30
PSX 160610C00083000 C 06/10/16 83.0 5.30 6.30
PSX 160610C00083500 C 06/10/16 83.5 5.10 6.30
PSX 160610C00084000 C 06/10/16 84.0 4.50 6.60
PSX 160610C00084500 C 06/10/16 84.5 4.40 5.40
PSX 160610C00085000 C 06/10/16 85.0 4.20 4.90
PSX 160610C00085500 C 06/10/16 85.5 3.70 5.80
PSX 160610C00086000 C 06/10/16 86.0 3.50 5.40
PSX 160610C00086500 C 06/10/16 86.5 3.20 5.00
PSX 160610C00087000 C 06/10/16 87.0 2.95 3.80
PSX 160610C00087500 C 06/10/16 87.5 2.70 4.50
PSX 160610C00088000 C 06/10/16 88.0 2.30 4.30
PSX 160610C00088500 C 06/10/16 88.5 2.20 4.00
PSX 160610C00089000 C 06/10/16 89.0 1.95 3.30
PSX 160610C00089500 C 06/10/16 89.5 1.75 2.70
PSX 160610C00090000 C 06/10/16 90.0 1.55 2.70
PSX 160610C00090500 C 06/10/16 90.5 1.40 2.10
PSX 160610C00091000 C 06/10/16 91.0 1.20 1.90
PSX 160610C00091500 C 06/10/16 91.5 1.05 1.75
PSX 160610C00092000 C 06/10/16 92.0 0.60 2.35
PSX 160610C00092500 C 06/10/16 92.5 0.75 1.45
PSX 160610C00093000 C 06/10/16 93.0 0.60 2.00
PSX 160610C00093500 C 06/10/16 93.5 0.50 2.10
PSX 160610C00094000 C 06/10/16 94.0 0.30 1.00
PSX 160610C00094500 C 06/10/16 94.5 0.20 1.40
PSX 160610C00095000 C 06/10/16 95.0 0.25 1.40
PSX 160610C00095500 C 06/10/16 95.5 0.00 2.20
PSX 160610C00096000 C 06/10/16 96.0 0.00 2.15
PSX 160610C00096500 C 06/10/16 96.5 0.00 2.05
PSX 160610C00097000 C 06/10/16 97.0 0.10 2.00
PSX 160610P00079000 P 06/10/16 79.0 0.45 2.45
PSX 160610P00080000 P 06/10/16 80.0 0.75 1.35
PSX 160610P00081000 P 06/10/16 81.0 0.95 1.55
PSX 160610P00081500 P 06/10/16 81.5 1.05 1.70
PSX 160610P00082000 P 06/10/16 82.0 1.15 1.80
PSX 160610P00082500 P 06/10/16 82.5 1.20 1.85
PSX 160610P00083000 P 06/10/16 83.0 1.40 2.05
PSX 160610P00083500 P 06/10/16 83.5 1.05 2.60
PSX 160610P00084000 P 06/10/16 84.0 1.65 2.35
PSX 160610P00084500 P 06/10/16 84.5 1.85 2.55
PSX 160610P00085000 P 06/10/16 85.0 1.90 2.70
PSX 160610P00085500 P 06/10/16 85.5 2.20 4.00
PSX 160610P00086000 P 06/10/16 86.0 1.10 3.20
PSX 160610P00086500 P 06/10/16 86.5 2.60 3.30
PSX 160610P00087000 P 06/10/16 87.0 2.80 3.50
PSX 160610P00087500 P 06/10/16 87.5 3.00 3.70
PSX 160610P00088000 P 06/10/16 88.0 3.20 4.00
PSX 160610P00088500 P 06/10/16 88.5 3.00 5.00
PSX 160610P00089000 P 06/10/16 89.0 3.80 4.60
PSX 160610P00089500 P 06/10/16 89.5 4.00 5.00
PSX 160610P00090000 P 06/10/16 90.0 3.90 5.20
PSX 160610P00090500 P 06/10/16 90.5 4.20 5.60
PSX 160610P00091000 P 06/10/16 91.0 4.30 7.10
PSX 160610P00091500 P 06/10/16 91.5 4.20 6.50
PSX 160610P00092000 P 06/10/16 92.0 4.00 7.50
PSX 160610P00092500 P 06/10/16 92.5 4.80 7.60
PSX 160610P00093000 P 06/10/16 93.0 5.10 7.70
PSX 160610P00093500 P 06/10/16 93.5 5.20 8.40
PSX 160610P00094000 P 06/10/16 94.0 5.90 8.60
PSX 160610P00094500 P 06/10/16 94.5 6.00 9.50
PSX 160610P00095000 P 06/10/16 95.0 6.70 9.20
PSX 160610P00095500 P 06/10/16 95.5 6.80 9.90
PSX 160610P00096000 P 06/10/16 96.0 7.40 10.60
PSX 160610P00096500 P 06/10/16 96.5 7.60 10.80
PSX 160610P00097000 P 06/10/16 97.0 8.60 11.20
PSX 160617C00045000 C 06/17/16 45.0 41.80 44.20
PSX 160617C00050000 C 06/17/16 50.0 36.80 39.20
PSX 160617C00055000 C 06/17/16 55.0 31.80 34.20
PSX 160617C00060000 C 06/17/16 60.0 26.80 29.20
PSX 160617C00065000 C 06/17/16 65.0 21.80 24.20
PSX 160617C00070000 C 06/17/16 70.0 17.00 19.40
PSX 160617C00075000 C 06/17/16 75.0 12.10 14.60
PSX 160617C00077500 C 06/17/16 77.5 9.80 12.10
PSX 160617C00080000 C 06/17/16 80.0 7.90 9.00
PSX 160617C00082500 C 06/17/16 82.5 6.20 6.80
PSX 160617C00085000 C 06/17/16 85.0 4.40 4.90
PSX 160617C00087500 C 06/17/16 87.5 3.10 3.40
PSX 160617C00090000 C 06/17/16 90.0 1.95 2.20
PSX 160617C00092500 C 06/17/16 92.5 1.15 1.35
PSX 160617C00095000 C 06/17/16 95.0 0.60 0.80
PSX 160617C00100000 C 06/17/16 100.0 0.15 0.35
PSX 160617C00105000 C 06/17/16 105.0 0.00 0.15
PSX 160617C00110000 C 06/17/16 110.0 0.00 0.15
PSX 160617C00115000 C 06/17/16 115.0 0.00 0.10
PSX 160617C00120000 C 06/17/16 120.0 0.00 0.10
PSX 160617C00125000 C 06/17/16 125.0 0.00 0.05
PSX 160617C00130000 C 06/17/16 130.0 0.00 0.05
PSX 160617P00045000 P 06/17/16 45.0 0.00 0.15
PSX 160617P00050000 P 06/17/16 50.0 0.00 0.20
PSX 160617P00055000 P 06/17/16 55.0 0.00 0.10
PSX 160617P00060000 P 06/17/16 60.0 0.00 0.10
PSX 160617P00065000 P 06/17/16 65.0 0.00 0.15
PSX 160617P00070000 P 06/17/16 70.0 0.10 0.30
PSX 160617P00075000 P 06/17/16 75.0 0.35 0.60
PSX 160617P00077500 P 06/17/16 77.5 0.60 0.90
PSX 160617P00080000 P 06/17/16 80.0 1.05 1.25
PSX 160617P00082500 P 06/17/16 82.5 1.55 1.80
PSX 160617P00085000 P 06/17/16 85.0 2.30 2.65
PSX 160617P00087500 P 06/17/16 87.5 3.30 3.70
PSX 160617P00090000 P 06/17/16 90.0 4.70 5.10
PSX 160617P00092500 P 06/17/16 92.5 6.30 7.10
PSX 160617P00095000 P 06/17/16 95.0 7.30 9.10
PSX 160617P00100000 P 06/17/16 100.0 11.40 13.70
PSX 160617P00105000 P 06/17/16 105.0 16.20 19.00
PSX 160617P00110000 P 06/17/16 110.0 21.40 24.00
PSX 160617P00115000 P 06/17/16 115.0 26.20 29.00
PSX 160617P00120000 P 06/17/16 120.0 31.20 34.00
PSX 160617P00125000 P 06/17/16 125.0 36.00 39.00
PSX 160617P00130000 P 06/17/16 130.0 41.00 44.00
PSX 160819C00037500 C 08/19/16 37.5 48.20 52.20
PSX 160819C00040000 C 08/19/16 40.0 46.20 49.50
PSX 160819C00042500 C 08/19/16 42.5 43.70 46.80
PSX 160819C00045000 C 08/19/16 45.0 41.20 44.50
PSX 160819C00047500 C 08/19/16 47.5 38.60 41.80
PSX 160819C00050000 C 08/19/16 50.0 36.20 39.50
PSX 160819C00055000 C 08/19/16 55.0 31.20 34.30
PSX 160819C00060000 C 08/19/16 60.0 26.70 29.70
PSX 160819C00065000 C 08/19/16 65.0 21.90 24.60
PSX 160819C00067500 C 08/19/16 67.5 19.60 22.20
PSX 160819C00070000 C 08/19/16 70.0 17.10 19.60
PSX 160819C00072500 C 08/19/16 72.5 14.90 17.40
PSX 160819C00075000 C 08/19/16 75.0 12.30 14.90
PSX 160819C00077500 C 08/19/16 77.5 10.40 12.80
PSX 160819C00080000 C 08/19/16 80.0 9.20 9.90
PSX 160819C00082500 C 08/19/16 82.5 7.50 7.90
PSX 160819C00085000 C 08/19/16 85.0 5.80 6.20
PSX 160819C00087500 C 08/19/16 87.5 4.40 4.90
PSX 160819C00090000 C 08/19/16 90.0 3.30 3.70
PSX 160819C00092500 C 08/19/16 92.5 2.35 2.60
PSX 160819C00095000 C 08/19/16 95.0 1.60 2.00
PSX 160819C00097500 C 08/19/16 97.5 1.10 1.45
PSX 160819C00100000 C 08/19/16 100.0 0.70 1.05
PSX 160819C00105000 C 08/19/16 105.0 0.25 0.55
PSX 160819C00110000 C 08/19/16 110.0 0.05 0.25
PSX 160819C00115000 C 08/19/16 115.0 0.00 0.25
PSX 160819C00120000 C 08/19/16 120.0 0.00 0.15
PSX 160819P00037500 P 08/19/16 37.5 0.00 0.25
PSX 160819P00040000 P 08/19/16 40.0 0.00 0.20
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 0.25
PSX 160819P00050000 P 08/19/16 50.0 0.00 0.30
PSX 160819P00055000 P 08/19/16 55.0 0.00 0.35
PSX 160819P00060000 P 08/19/16 60.0 0.05 0.50
PSX 160819P00065000 P 08/19/16 65.0 0.20 0.65
PSX 160819P00067500 P 08/19/16 67.5 0.35 0.80
PSX 160819P00070000 P 08/19/16 70.0 0.50 1.05
PSX 160819P00072500 P 08/19/16 72.5 0.85 1.20
PSX 160819P00075000 P 08/19/16 75.0 1.30 1.55
PSX 160819P00077500 P 08/19/16 77.5 1.75 2.05
PSX 160819P00080000 P 08/19/16 80.0 2.35 2.70
PSX 160819P00082500 P 08/19/16 82.5 3.10 3.50
PSX 160819P00085000 P 08/19/16 85.0 4.00 4.40
PSX 160819P00087500 P 08/19/16 87.5 5.10 5.70
PSX 160819P00090000 P 08/19/16 90.0 6.40 7.00
PSX 160819P00092500 P 08/19/16 92.5 8.00 8.60
PSX 160819P00095000 P 08/19/16 95.0 9.60 10.50
PSX 160819P00097500 P 08/19/16 97.5 10.60 12.50
PSX 160819P00100000 P 08/19/16 100.0 12.20 14.70
PSX 160819P00105000 P 08/19/16 105.0 16.70 19.80
PSX 160819P00110000 P 08/19/16 110.0 21.40 24.60
PSX 160819P00115000 P 08/19/16 115.0 26.30 30.00
PSX 160819P00120000 P 08/19/16 120.0 31.40 34.30
PSX 161118C00045000 C 11/18/16 45.0 41.90 44.70
PSX 161118C00047500 C 11/18/16 47.5 39.10 42.30
PSX 161118C00050000 C 11/18/16 50.0 36.90 39.70
PSX 161118C00055000 C 11/18/16 55.0 31.90 34.70
PSX 161118C00060000 C 11/18/16 60.0 27.00 29.60
PSX 161118C00065000 C 11/18/16 65.0 21.60 25.00
PSX 161118C00070000 C 11/18/16 70.0 17.70 20.70
PSX 161118C00075000 C 11/18/16 75.0 13.10 15.80
PSX 161118C00077500 C 11/18/16 77.5 11.90 14.30
PSX 161118C00080000 C 11/18/16 80.0 10.20 11.40
PSX 161118C00082500 C 11/18/16 82.5 8.60 9.70
PSX 161118C00085000 C 11/18/16 85.0 7.10 8.20
PSX 161118C00087500 C 11/18/16 87.5 5.90 6.70
PSX 161118C00090000 C 11/18/16 90.0 4.80 5.70
PSX 161118C00092500 C 11/18/16 92.5 3.80 4.60
PSX 161118C00095000 C 11/18/16 95.0 2.95 3.80
PSX 161118C00097500 C 11/18/16 97.5 2.30 3.10
PSX 161118C00100000 C 11/18/16 100.0 1.70 2.40
PSX 161118C00105000 C 11/18/16 105.0 0.80 1.60
PSX 161118C00110000 C 11/18/16 110.0 0.35 1.00
PSX 161118C00115000 C 11/18/16 115.0 0.15 0.55
PSX 161118C00120000 C 11/18/16 120.0 0.05 0.40
PSX 161118C00125000 C 11/18/16 125.0 0.00 0.25
PSX 161118C00130000 C 11/18/16 130.0 0.00 0.15
PSX 161118P00045000 P 11/18/16 45.0 0.00 0.40
PSX 161118P00047500 P 11/18/16 47.5 0.00 0.45
PSX 161118P00050000 P 11/18/16 50.0 0.05 0.55
PSX 161118P00055000 P 11/18/16 55.0 0.20 0.75
PSX 161118P00060000 P 11/18/16 60.0 0.40 1.00
PSX 161118P00065000 P 11/18/16 65.0 0.75 1.45
PSX 161118P00070000 P 11/18/16 70.0 1.50 1.85
PSX 161118P00075000 P 11/18/16 75.0 2.45 3.00
PSX 161118P00077500 P 11/18/16 77.5 3.10 3.50
PSX 161118P00080000 P 11/18/16 80.0 3.80 4.60
PSX 161118P00082500 P 11/18/16 82.5 4.70 5.40
PSX 161118P00085000 P 11/18/16 85.0 5.70 6.50
PSX 161118P00087500 P 11/18/16 87.5 6.90 7.70
PSX 161118P00090000 P 11/18/16 90.0 8.30 9.50
PSX 161118P00092500 P 11/18/16 92.5 9.80 10.60
PSX 161118P00095000 P 11/18/16 95.0 11.50 12.40
PSX 161118P00097500 P 11/18/16 97.5 13.00 14.30
PSX 161118P00100000 P 11/18/16 100.0 13.50 16.40
PSX 161118P00105000 P 11/18/16 105.0 18.10 20.50
PSX 161118P00110000 P 11/18/16 110.0 22.30 25.30
PSX 161118P00115000 P 11/18/16 115.0 27.00 30.10
PSX 161118P00120000 P 11/18/16 120.0 31.80 35.50
PSX 161118P00125000 P 11/18/16 125.0 36.70 40.40
PSX 161118P00130000 P 11/18/16 130.0 41.60 45.30
PSX 170120C00032500 C 01/20/17 32.5 54.50 57.30
PSX 170120C00035000 C 01/20/17 35.0 52.00 54.80
PSX 170120C00037500 C 01/20/17 37.5 49.50 52.30
PSX 170120C00040000 C 01/20/17 40.0 47.00 49.80
PSX 170120C00042500 C 01/20/17 42.5 44.30 47.40
PSX 170120C00045000 C 01/20/17 45.0 42.00 44.80
PSX 170120C00047500 C 01/20/17 47.5 39.50 42.30
PSX 170120C00050000 C 01/20/17 50.0 37.00 39.80
PSX 170120C00052500 C 01/20/17 52.5 34.50 37.50
PSX 170120C00055000 C 01/20/17 55.0 32.00 35.00
PSX 170120C00057500 C 01/20/17 57.5 29.30 32.20
PSX 170120C00060000 C 01/20/17 60.0 26.80 29.70
PSX 170120C00062500 C 01/20/17 62.5 24.70 27.30
PSX 170120C00065000 C 01/20/17 65.0 22.40 24.90
PSX 170120C00067500 C 01/20/17 67.5 20.50 22.60
PSX 170120C00070000 C 01/20/17 70.0 18.40 19.70
PSX 170120C00072500 C 01/20/17 72.5 16.30 18.50
PSX 170120C00075000 C 01/20/17 75.0 14.80 15.40
PSX 170120C00077500 C 01/20/17 77.5 13.00 13.60
PSX 170120C00080000 C 01/20/17 80.0 11.30 11.80
PSX 170120C00082500 C 01/20/17 82.5 9.70 10.30
PSX 170120C00085000 C 01/20/17 85.0 8.10 8.60
PSX 170120C00087500 C 01/20/17 87.5 6.90 7.80
PSX 170120C00090000 C 01/20/17 90.0 5.80 6.70
PSX 170120C00092500 C 01/20/17 92.5 4.60 5.10
PSX 170120C00095000 C 01/20/17 95.0 3.70 4.10
PSX 170120C00097500 C 01/20/17 97.5 3.00 3.40
PSX 170120C00100000 C 01/20/17 100.0 2.35 2.65
PSX 170120C00105000 C 01/20/17 105.0 1.40 1.95
PSX 170120C00110000 C 01/20/17 110.0 0.65 1.45
PSX 170120C00115000 C 01/20/17 115.0 0.30 0.65
PSX 170120C00120000 C 01/20/17 120.0 0.15 0.65
PSX 170120C00125000 C 01/20/17 125.0 0.05 0.40
PSX 170120C00130000 C 01/20/17 130.0 0.00 0.30
PSX 170120C00135000 C 01/20/17 135.0 0.00 0.20
PSX 170120C00140000 C 01/20/17 140.0 0.00 0.15
PSX 170120P00032500 P 01/20/17 32.5 0.05 0.25
PSX 170120P00035000 P 01/20/17 35.0 0.00 0.30
PSX 170120P00037500 P 01/20/17 37.5 0.00 0.35
PSX 170120P00040000 P 01/20/17 40.0 0.00 0.35
PSX 170120P00042500 P 01/20/17 42.5 0.05 0.45
PSX 170120P00045000 P 01/20/17 45.0 0.20 0.50
PSX 170120P00047500 P 01/20/17 47.5 0.10 0.60
PSX 170120P00050000 P 01/20/17 50.0 0.15 0.75
PSX 170120P00052500 P 01/20/17 52.5 0.30 0.85
PSX 170120P00055000 P 01/20/17 55.0 0.55 1.00
PSX 170120P00057500 P 01/20/17 57.5 0.65 1.15
PSX 170120P00060000 P 01/20/17 60.0 1.00 1.35
PSX 170120P00062500 P 01/20/17 62.5 1.35 1.60
PSX 170120P00065000 P 01/20/17 65.0 1.65 1.90
PSX 170120P00067500 P 01/20/17 67.5 2.00 2.25
PSX 170120P00070000 P 01/20/17 70.0 2.45 2.65
PSX 170120P00072500 P 01/20/17 72.5 2.95 3.20
PSX 170120P00075000 P 01/20/17 75.0 3.50 3.80
PSX 170120P00077500 P 01/20/17 77.5 4.20 4.50
PSX 170120P00080000 P 01/20/17 80.0 4.90 5.20
PSX 170120P00082500 P 01/20/17 82.5 5.80 6.20
PSX 170120P00085000 P 01/20/17 85.0 6.70 7.10
PSX 170120P00087500 P 01/20/17 87.5 7.90 8.40
PSX 170120P00090000 P 01/20/17 90.0 9.20 9.80
PSX 170120P00092500 P 01/20/17 92.5 10.70 11.50
PSX 170120P00095000 P 01/20/17 95.0 12.30 12.90
PSX 170120P00097500 P 01/20/17 97.5 14.00 14.70
PSX 170120P00100000 P 01/20/17 100.0 15.80 16.70
PSX 170120P00105000 P 01/20/17 105.0 19.00 20.70
PSX 170120P00110000 P 01/20/17 110.0 23.00 25.20
PSX 170120P00115000 P 01/20/17 115.0 27.10 30.40
PSX 170120P00120000 P 01/20/17 120.0 31.90 35.20
PSX 170120P00125000 P 01/20/17 125.0 36.70 41.00
PSX 170120P00130000 P 01/20/17 130.0 41.70 45.80
PSX 170120P00135000 P 01/20/17 135.0 46.60 50.70
PSX 170120P00140000 P 01/20/17 140.0 51.40 55.80
PSX 180119C00037500 C 01/19/18 37.5 48.00 52.50
PSX 180119C00040000 C 01/19/18 40.0 46.70 49.90
PSX 180119C00042500 C 01/19/18 42.5 44.20 47.40
PSX 180119C00045000 C 01/19/18 45.0 41.70 44.90
PSX 180119C00047500 C 01/19/18 47.5 39.20 42.40
PSX 180119C00050000 C 01/19/18 50.0 36.70 39.90
PSX 180119C00055000 C 01/19/18 55.0 31.90 34.90
PSX 180119C00060000 C 01/19/18 60.0 27.50 31.30
PSX 180119C00065000 C 01/19/18 65.0 23.30 27.20
PSX 180119C00067500 C 01/19/18 67.5 21.30 25.20
PSX 180119C00070000 C 01/19/18 70.0 20.20 21.80
PSX 180119C00072500 C 01/19/18 72.5 18.50 19.60
PSX 180119C00075000 C 01/19/18 75.0 16.70 17.90
PSX 180119C00077500 C 01/19/18 77.5 15.20 15.90
PSX 180119C00080000 C 01/19/18 80.0 13.70 14.80
PSX 180119C00082500 C 01/19/18 82.5 12.30 13.10
PSX 180119C00085000 C 01/19/18 85.0 10.80 12.50
PSX 180119C00087500 C 01/19/18 87.5 9.70 11.10
PSX 180119C00090000 C 01/19/18 90.0 8.50 10.00
PSX 180119C00092500 C 01/19/18 92.5 7.60 9.00
PSX 180119C00095000 C 01/19/18 95.0 6.70 7.80
PSX 180119C00097500 C 01/19/18 97.5 5.80 6.80
PSX 180119C00100000 C 01/19/18 100.0 5.00 6.00
PSX 180119C00105000 C 01/19/18 105.0 3.60 4.80
PSX 180119C00110000 C 01/19/18 110.0 2.65 3.40
PSX 180119C00115000 C 01/19/18 115.0 1.75 2.75
PSX 180119C00120000 C 01/19/18 120.0 0.55 3.00
PSX 180119C00125000 C 01/19/18 125.0 0.30 2.25
PSX 180119C00130000 C 01/19/18 130.0 0.00 1.75
PSX 180119C00135000 C 01/19/18 135.0 0.25 1.35
PSX 180119C00140000 C 01/19/18 140.0 0.00 1.00
PSX 180119P00037500 P 01/19/18 37.5 0.15 1.25
PSX 180119P00040000 P 01/19/18 40.0 0.40 1.40
PSX 180119P00042500 P 01/19/18 42.5 0.55 1.70
PSX 180119P00045000 P 01/19/18 45.0 0.60 1.95
PSX 180119P00047500 P 01/19/18 47.5 0.75 2.25
PSX 180119P00050000 P 01/19/18 50.0 0.90 2.55
PSX 180119P00055000 P 01/19/18 55.0 1.50 3.30
PSX 180119P00060000 P 01/19/18 60.0 2.40 4.00
PSX 180119P00065000 P 01/19/18 65.0 3.00 5.30
PSX 180119P00067500 P 01/19/18 67.5 4.80 5.40
PSX 180119P00070000 P 01/19/18 70.0 5.60 5.90
PSX 180119P00072500 P 01/19/18 72.5 6.20 6.90
PSX 180119P00075000 P 01/19/18 75.0 7.00 7.70
PSX 180119P00077500 P 01/19/18 77.5 7.90 8.70
PSX 180119P00080000 P 01/19/18 80.0 8.90 10.00
PSX 180119P00082500 P 01/19/18 82.5 10.00 11.00
PSX 180119P00085000 P 01/19/18 85.0 11.10 12.10
PSX 180119P00087500 P 01/19/18 87.5 12.30 13.90
PSX 180119P00090000 P 01/19/18 90.0 13.60 14.70
PSX 180119P00092500 P 01/19/18 92.5 15.00 15.90
PSX 180119P00095000 P 01/19/18 95.0 16.40 17.50
PSX 180119P00097500 P 01/19/18 97.5 17.20 20.80
PSX 180119P00100000 P 01/19/18 100.0 18.90 21.90
PSX 180119P00105000 P 01/19/18 105.0 23.60 24.40
PSX 180119P00110000 P 01/19/18 110.0 25.70 28.40
PSX 180119P00115000 P 01/19/18 115.0 29.50 34.00
PSX 180119P00120000 P 01/19/18 120.0 33.70 38.00
PSX 180119P00125000 P 01/19/18 125.0 38.30 42.20
PSX 180119P00130000 P 01/19/18 130.0 43.00 47.90
PSX 180119P00135000 P 01/19/18 135.0 47.60 52.50
PSX 180119P00140000 P 01/19/18 140.0 52.60 57.50

OPRA data is delayed 15 minutes.