Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Phillips 66 (PSX)
As of Apr 26 2018 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 180427C00075000 C Apr 27, 2018 75.0 35.10 39.00
PSX 180427C00080000 C Apr 27, 2018 80.0 30.90 33.30
PSX 180427C00085000 C Apr 27, 2018 85.0 25.80 28.20
PSX 180427C00086500 C Apr 27, 2018 86.5 23.50 27.60
PSX 180427C00087000 C Apr 27, 2018 87.0 23.10 26.30
PSX 180427C00087500 C Apr 27, 2018 87.5 22.70 26.80
PSX 180427C00088000 C Apr 27, 2018 88.0 22.30 25.20
PSX 180427C00088500 C Apr 27, 2018 88.5 21.40 25.80
PSX 180427C00089000 C Apr 27, 2018 89.0 21.40 24.20
PSX 180427C00089500 C Apr 27, 2018 89.5 20.60 24.60
PSX 180427C00090000 C Apr 27, 2018 90.0 21.70 23.20
PSX 180427C00090500 C Apr 27, 2018 90.5 19.40 23.50
PSX 180427C00091000 C Apr 27, 2018 91.0 19.80 22.80
PSX 180427C00091500 C Apr 27, 2018 91.5 18.50 22.70
PSX 180427C00092000 C Apr 27, 2018 92.0 19.30 21.10
PSX 180427C00092500 C Apr 27, 2018 92.5 17.90 21.50
PSX 180427C00093000 C Apr 27, 2018 93.0 17.90 20.50
PSX 180427C00093500 C Apr 27, 2018 93.5 16.40 20.70
PSX 180427C00094000 C Apr 27, 2018 94.0 16.20 19.30
PSX 180427C00094500 C Apr 27, 2018 94.5 16.40 19.80
PSX 180427C00095000 C Apr 27, 2018 95.0 16.60 18.20
PSX 180427C00095500 C Apr 27, 2018 95.5 15.30 18.70
PSX 180427C00096000 C Apr 27, 2018 96.0 15.90 16.60
PSX 180427C00096500 C Apr 27, 2018 96.5 14.30 17.50
PSX 180427C00097000 C Apr 27, 2018 97.0 14.60 16.00
PSX 180427C00097500 C Apr 27, 2018 97.5 12.90 16.20
PSX 180427C00098000 C Apr 27, 2018 98.0 12.60 15.30
PSX 180427C00098500 C Apr 27, 2018 98.5 13.20 14.50
PSX 180427C00099000 C Apr 27, 2018 99.0 12.80 14.00
PSX 180427C00099500 C Apr 27, 2018 99.5 11.20 13.70
PSX 180427C00100000 C Apr 27, 2018 100.0 11.70 13.10
PSX 180427C00101000 C Apr 27, 2018 101.0 10.70 12.00
PSX 180427C00102000 C Apr 27, 2018 102.0 9.60 11.20
PSX 180427C00103000 C Apr 27, 2018 103.0 9.00 9.80
PSX 180427C00104000 C Apr 27, 2018 104.0 7.80 8.80
PSX 180427C00105000 C Apr 27, 2018 105.0 7.00 7.90
PSX 180427C00106000 C Apr 27, 2018 106.0 6.40 6.80
PSX 180427C00107000 C Apr 27, 2018 107.0 5.40 5.90
PSX 180427C00108000 C Apr 27, 2018 108.0 4.60 5.00
PSX 180427C00109000 C Apr 27, 2018 109.0 3.70 4.50
PSX 180427C00110000 C Apr 27, 2018 110.0 3.00 3.30
PSX 180427C00111000 C Apr 27, 2018 111.0 2.30 2.65
PSX 180427C00112000 C Apr 27, 2018 112.0 1.75 2.05
PSX 180427C00113000 C Apr 27, 2018 113.0 1.25 1.50
PSX 180427C00114000 C Apr 27, 2018 114.0 0.85 1.10
PSX 180427C00115000 C Apr 27, 2018 115.0 0.55 0.75
PSX 180427C00116000 C Apr 27, 2018 116.0 0.30 0.50
PSX 180427C00117000 C Apr 27, 2018 117.0 0.20 0.35
PSX 180427C00118000 C Apr 27, 2018 118.0 0.10 0.25
PSX 180427C00119000 C Apr 27, 2018 119.0 0.00 0.20
PSX 180427C00120000 C Apr 27, 2018 120.0 0.00 0.15
PSX 180427C00121000 C Apr 27, 2018 121.0 0.00 0.10
PSX 180427C00122000 C Apr 27, 2018 122.0 0.00 0.05
PSX 180427C00123000 C Apr 27, 2018 123.0 0.00 0.10
PSX 180427C00124000 C Apr 27, 2018 124.0 0.00 0.10
PSX 180427C00125000 C Apr 27, 2018 125.0 0.00 0.05
PSX 180427C00126000 C Apr 27, 2018 126.0 0.00 0.05
PSX 180427C00127000 C Apr 27, 2018 127.0 0.00 0.05
PSX 180427C00128000 C Apr 27, 2018 128.0 0.00 0.05
PSX 180427C00129000 C Apr 27, 2018 129.0 0.00 0.05
PSX 180427C00130000 C Apr 27, 2018 130.0 0.00 0.05
PSX 180427C00135000 C Apr 27, 2018 135.0 0.00 0.05
PSX 180427P00075000 P Apr 27, 2018 75.0 0.00 0.05
PSX 180427P00080000 P Apr 27, 2018 80.0 0.00 0.05
PSX 180427P00085000 P Apr 27, 2018 85.0 0.00 0.10
PSX 180427P00086500 P Apr 27, 2018 86.5 0.00 0.05
PSX 180427P00087000 P Apr 27, 2018 87.0 0.00 0.05
PSX 180427P00087500 P Apr 27, 2018 87.5 0.00 0.05
PSX 180427P00088000 P Apr 27, 2018 88.0 0.00 0.05
PSX 180427P00088500 P Apr 27, 2018 88.5 0.00 0.05
PSX 180427P00089000 P Apr 27, 2018 89.0 0.00 0.05
PSX 180427P00089500 P Apr 27, 2018 89.5 0.00 0.05
PSX 180427P00090000 P Apr 27, 2018 90.0 0.00 0.05
PSX 180427P00090500 P Apr 27, 2018 90.5 0.00 0.05
PSX 180427P00091000 P Apr 27, 2018 91.0 0.00 0.10
PSX 180427P00091500 P Apr 27, 2018 91.5 0.00 0.10
PSX 180427P00092000 P Apr 27, 2018 92.0 0.00 0.10
PSX 180427P00092500 P Apr 27, 2018 92.5 0.00 0.10
PSX 180427P00093000 P Apr 27, 2018 93.0 0.00 0.10
PSX 180427P00093500 P Apr 27, 2018 93.5 0.00 0.10
PSX 180427P00094000 P Apr 27, 2018 94.0 0.00 0.10
PSX 180427P00094500 P Apr 27, 2018 94.5 0.00 0.10
PSX 180427P00095000 P Apr 27, 2018 95.0 0.00 0.10
PSX 180427P00095500 P Apr 27, 2018 95.5 0.00 0.15
PSX 180427P00096000 P Apr 27, 2018 96.0 0.00 0.15
PSX 180427P00096500 P Apr 27, 2018 96.5 0.00 0.15
PSX 180427P00097000 P Apr 27, 2018 97.0 0.00 0.15
PSX 180427P00097500 P Apr 27, 2018 97.5 0.00 0.15
PSX 180427P00098000 P Apr 27, 2018 98.0 0.00 0.15
PSX 180427P00098500 P Apr 27, 2018 98.5 0.00 0.15
PSX 180427P00099000 P Apr 27, 2018 99.0 0.00 0.15
PSX 180427P00099500 P Apr 27, 2018 99.5 0.00 0.20
PSX 180427P00100000 P Apr 27, 2018 100.0 0.00 0.20
PSX 180427P00101000 P Apr 27, 2018 101.0 0.00 0.20
PSX 180427P00102000 P Apr 27, 2018 102.0 0.05 0.25
PSX 180427P00103000 P Apr 27, 2018 103.0 0.10 0.15
PSX 180427P00104000 P Apr 27, 2018 104.0 0.10 0.25
PSX 180427P00105000 P Apr 27, 2018 105.0 0.15 0.35
PSX 180427P00106000 P Apr 27, 2018 106.0 0.25 0.45
PSX 180427P00107000 P Apr 27, 2018 107.0 0.25 0.60
PSX 180427P00108000 P Apr 27, 2018 108.0 0.40 0.65
PSX 180427P00109000 P Apr 27, 2018 109.0 0.50 0.80
PSX 180427P00110000 P Apr 27, 2018 110.0 0.80 0.95
PSX 180427P00111000 P Apr 27, 2018 111.0 1.00 1.25
PSX 180427P00112000 P Apr 27, 2018 112.0 1.50 1.65
PSX 180427P00113000 P Apr 27, 2018 113.0 1.95 2.20
PSX 180427P00114000 P Apr 27, 2018 114.0 2.55 2.80
PSX 180427P00115000 P Apr 27, 2018 115.0 3.20 3.60
PSX 180427P00116000 P Apr 27, 2018 116.0 3.90 4.40
PSX 180427P00117000 P Apr 27, 2018 117.0 4.60 5.30
PSX 180427P00118000 P Apr 27, 2018 118.0 5.50 7.20
PSX 180427P00119000 P Apr 27, 2018 119.0 5.50 7.60
PSX 180427P00120000 P Apr 27, 2018 120.0 7.20 8.60
PSX 180427P00121000 P Apr 27, 2018 121.0 8.10 9.50
PSX 180427P00122000 P Apr 27, 2018 122.0 9.00 11.70
PSX 180427P00123000 P Apr 27, 2018 123.0 10.00 12.80
PSX 180427P00124000 P Apr 27, 2018 124.0 10.90 12.80
PSX 180427P00125000 P Apr 27, 2018 125.0 11.80 13.50
PSX 180427P00126000 P Apr 27, 2018 126.0 13.00 15.40
PSX 180427P00127000 P Apr 27, 2018 127.0 13.70 17.10
PSX 180427P00128000 P Apr 27, 2018 128.0 14.70 17.90
PSX 180427P00129000 P Apr 27, 2018 129.0 15.40 18.30
PSX 180427P00130000 P Apr 27, 2018 130.0 16.90 18.70
PSX 180427P00135000 P Apr 27, 2018 135.0 21.90 23.70
PSX 180504C00075000 C May 04, 2018 75.0 34.90 39.30
PSX 180504C00080000 C May 04, 2018 80.0 30.00 34.00
PSX 180504C00085000 C May 04, 2018 85.0 25.30 28.70
PSX 180504C00088000 C May 04, 2018 88.0 21.90 26.20
PSX 180504C00088500 C May 04, 2018 88.5 21.40 25.70
PSX 180504C00089500 C May 04, 2018 89.5 20.40 24.80
PSX 180504C00090000 C May 04, 2018 90.0 21.00 23.90
PSX 180504C00090500 C May 04, 2018 90.5 19.40 23.80
PSX 180504C00091000 C May 04, 2018 91.0 18.90 23.10
PSX 180504C00091500 C May 04, 2018 91.5 18.40 22.70
PSX 180504C00092000 C May 04, 2018 92.0 17.90 22.10
PSX 180504C00092500 C May 04, 2018 92.5 17.40 21.80
PSX 180504C00093000 C May 04, 2018 93.0 16.90 21.00
PSX 180504C00093500 C May 04, 2018 93.5 17.20 20.30
PSX 180504C00094000 C May 04, 2018 94.0 16.90 19.50
PSX 180504C00094500 C May 04, 2018 94.5 15.50 19.70
PSX 180504C00095000 C May 04, 2018 95.0 15.60 18.20
PSX 180504C00095500 C May 04, 2018 95.5 14.40 18.60
PSX 180504C00096000 C May 04, 2018 96.0 15.40 17.10
PSX 180504C00096500 C May 04, 2018 96.5 15.10 16.70
PSX 180504C00097000 C May 04, 2018 97.0 14.60 16.40
PSX 180504C00097500 C May 04, 2018 97.5 14.10 15.70
PSX 180504C00098000 C May 04, 2018 98.0 13.70 15.20
PSX 180504C00098500 C May 04, 2018 98.5 11.50 15.70
PSX 180504C00099000 C May 04, 2018 99.0 11.10 15.30
PSX 180504C00099500 C May 04, 2018 99.5 12.00 13.70
PSX 180504C00100000 C May 04, 2018 100.0 11.60 13.20
PSX 180504C00101000 C May 04, 2018 101.0 10.60 11.90
PSX 180504C00102000 C May 04, 2018 102.0 8.50 12.30
PSX 180504C00103000 C May 04, 2018 103.0 8.60 10.20
PSX 180504C00104000 C May 04, 2018 104.0 7.60 9.40
PSX 180504C00105000 C May 04, 2018 105.0 7.50 8.00
PSX 180504C00106000 C May 04, 2018 106.0 6.50 7.20
PSX 180504C00107000 C May 04, 2018 107.0 5.70 6.40
PSX 180504C00108000 C May 04, 2018 108.0 4.90 5.40
PSX 180504C00109000 C May 04, 2018 109.0 4.20 4.70
PSX 180504C00110000 C May 04, 2018 110.0 3.40 3.80
PSX 180504C00111000 C May 04, 2018 111.0 2.85 3.20
PSX 180504C00112000 C May 04, 2018 112.0 2.25 2.55
PSX 180504C00113000 C May 04, 2018 113.0 1.75 2.00
PSX 180504C00114000 C May 04, 2018 114.0 1.35 1.55
PSX 180504C00115000 C May 04, 2018 115.0 0.95 1.15
PSX 180504C00116000 C May 04, 2018 116.0 0.70 0.90
PSX 180504C00117000 C May 04, 2018 117.0 0.45 0.65
PSX 180504C00118000 C May 04, 2018 118.0 0.30 0.45
PSX 180504C00119000 C May 04, 2018 119.0 0.20 0.35
PSX 180504C00120000 C May 04, 2018 120.0 0.10 0.20
PSX 180504C00121000 C May 04, 2018 121.0 0.00 0.20
PSX 180504C00122000 C May 04, 2018 122.0 0.00 0.15
PSX 180504C00123000 C May 04, 2018 123.0 0.00 0.10
PSX 180504C00124000 C May 04, 2018 124.0 0.00 0.10
PSX 180504C00125000 C May 04, 2018 125.0 0.00 0.10
PSX 180504C00126000 C May 04, 2018 126.0 0.00 0.10
PSX 180504C00127000 C May 04, 2018 127.0 0.00 0.10
PSX 180504C00128000 C May 04, 2018 128.0 0.00 0.10
PSX 180504C00129000 C May 04, 2018 129.0 0.00 0.10
PSX 180504P00075000 P May 04, 2018 75.0 0.00 0.10
PSX 180504P00080000 P May 04, 2018 80.0 0.00 0.10
PSX 180504P00085000 P May 04, 2018 85.0 0.00 0.10
PSX 180504P00088000 P May 04, 2018 88.0 0.00 0.15
PSX 180504P00088500 P May 04, 2018 88.5 0.00 0.15
PSX 180504P00089500 P May 04, 2018 89.5 0.00 0.15
PSX 180504P00090000 P May 04, 2018 90.0 0.00 0.10
PSX 180504P00090500 P May 04, 2018 90.5 0.00 0.15
PSX 180504P00091000 P May 04, 2018 91.0 0.00 0.10
PSX 180504P00091500 P May 04, 2018 91.5 0.00 0.15
PSX 180504P00092000 P May 04, 2018 92.0 0.00 0.20
PSX 180504P00092500 P May 04, 2018 92.5 0.00 0.10
PSX 180504P00093000 P May 04, 2018 93.0 0.00 0.10
PSX 180504P00093500 P May 04, 2018 93.5 0.00 0.10
PSX 180504P00094000 P May 04, 2018 94.0 0.00 0.20
PSX 180504P00094500 P May 04, 2018 94.5 0.00 0.20
PSX 180504P00095000 P May 04, 2018 95.0 0.00 0.20
PSX 180504P00095500 P May 04, 2018 95.5 0.00 0.15
PSX 180504P00096000 P May 04, 2018 96.0 0.00 0.20
PSX 180504P00096500 P May 04, 2018 96.5 0.00 0.20
PSX 180504P00097000 P May 04, 2018 97.0 0.00 0.20
PSX 180504P00097500 P May 04, 2018 97.5 0.00 0.25
PSX 180504P00098000 P May 04, 2018 98.0 0.00 0.15
PSX 180504P00098500 P May 04, 2018 98.5 0.05 0.25
PSX 180504P00099000 P May 04, 2018 99.0 0.05 0.20
PSX 180504P00099500 P May 04, 2018 99.5 0.05 0.20
PSX 180504P00100000 P May 04, 2018 100.0 0.00 0.20
PSX 180504P00101000 P May 04, 2018 101.0 0.10 0.25
PSX 180504P00102000 P May 04, 2018 102.0 0.15 0.35
PSX 180504P00103000 P May 04, 2018 103.0 0.20 0.40
PSX 180504P00104000 P May 04, 2018 104.0 0.25 0.55
PSX 180504P00105000 P May 04, 2018 105.0 0.25 0.60
PSX 180504P00106000 P May 04, 2018 106.0 0.40 0.85
PSX 180504P00107000 P May 04, 2018 107.0 0.55 0.70
PSX 180504P00108000 P May 04, 2018 108.0 0.70 1.10
PSX 180504P00109000 P May 04, 2018 109.0 0.90 1.15
PSX 180504P00110000 P May 04, 2018 110.0 1.15 1.45
PSX 180504P00111000 P May 04, 2018 111.0 1.55 1.75
PSX 180504P00112000 P May 04, 2018 112.0 1.90 2.20
PSX 180504P00113000 P May 04, 2018 113.0 2.40 2.70
PSX 180504P00114000 P May 04, 2018 114.0 2.95 3.30
PSX 180504P00115000 P May 04, 2018 115.0 3.60 4.00
PSX 180504P00116000 P May 04, 2018 116.0 3.40 4.80
PSX 180504P00117000 P May 04, 2018 117.0 5.10 7.60
PSX 180504P00118000 P May 04, 2018 118.0 4.90 6.30
PSX 180504P00119000 P May 04, 2018 119.0 5.50 8.40
PSX 180504P00120000 P May 04, 2018 120.0 7.10 9.50
PSX 180504P00121000 P May 04, 2018 121.0 7.20 10.60
PSX 180504P00122000 P May 04, 2018 122.0 8.20 11.50
PSX 180504P00123000 P May 04, 2018 123.0 9.00 13.00
PSX 180504P00124000 P May 04, 2018 124.0 9.60 13.60
PSX 180504P00125000 P May 04, 2018 125.0 11.90 14.40
PSX 180504P00126000 P May 04, 2018 126.0 11.90 15.80
PSX 180504P00127000 P May 04, 2018 127.0 13.00 16.60
PSX 180504P00128000 P May 04, 2018 128.0 14.00 17.90
PSX 180504P00129000 P May 04, 2018 129.0 14.60 19.10
PSX 180511C00085000 C May 11, 2018 85.0 25.00 29.20
PSX 180511C00088000 C May 11, 2018 88.0 22.00 26.30
PSX 180511C00088500 C May 11, 2018 88.5 21.50 25.80
PSX 180511C00089000 C May 11, 2018 89.0 21.00 25.10
PSX 180511C00089500 C May 11, 2018 89.5 20.50 24.80
PSX 180511C00090000 C May 11, 2018 90.0 20.00 24.20
PSX 180511C00090500 C May 11, 2018 90.5 19.50 23.80
PSX 180511C00091000 C May 11, 2018 91.0 19.00 23.40
PSX 180511C00091500 C May 11, 2018 91.5 19.10 22.00
PSX 180511C00092000 C May 11, 2018 92.0 18.00 22.10
PSX 180511C00092500 C May 11, 2018 92.5 17.50 21.80
PSX 180511C00093000 C May 11, 2018 93.0 17.00 21.20
PSX 180511C00093500 C May 11, 2018 93.5 16.50 20.80
PSX 180511C00094000 C May 11, 2018 94.0 16.00 20.50
PSX 180511C00094500 C May 11, 2018 94.5 15.70 19.70
PSX 180511C00095000 C May 11, 2018 95.0 15.10 19.50
PSX 180511C00095500 C May 11, 2018 95.5 14.60 18.70
PSX 180511C00096000 C May 11, 2018 96.0 14.10 18.30
PSX 180511C00096500 C May 11, 2018 96.5 13.60 17.80
PSX 180511C00097000 C May 11, 2018 97.0 13.10 17.50
PSX 180511C00097500 C May 11, 2018 97.5 12.60 17.00
PSX 180511C00098000 C May 11, 2018 98.0 12.10 16.40
PSX 180511C00098500 C May 11, 2018 98.5 12.20 14.80
PSX 180511C00099000 C May 11, 2018 99.0 11.40 14.60
PSX 180511C00099500 C May 11, 2018 99.5 10.70 14.90
PSX 180511C00100000 C May 11, 2018 100.0 11.60 13.30
PSX 180511C00101000 C May 11, 2018 101.0 9.50 12.60
PSX 180511C00102000 C May 11, 2018 102.0 9.50 11.50
PSX 180511C00103000 C May 11, 2018 103.0 8.90 10.50
PSX 180511C00104000 C May 11, 2018 104.0 6.70 10.80
PSX 180511C00105000 C May 11, 2018 105.0 7.30 8.90
PSX 180511C00106000 C May 11, 2018 106.0 6.60 8.40
PSX 180511C00107000 C May 11, 2018 107.0 5.20 7.70
PSX 180511C00108000 C May 11, 2018 108.0 5.20 5.60
PSX 180511C00109000 C May 11, 2018 109.0 4.40 4.80
PSX 180511C00110000 C May 11, 2018 110.0 3.80 4.10
PSX 180511C00111000 C May 11, 2018 111.0 3.10 3.60
PSX 180511C00112000 C May 11, 2018 112.0 2.65 2.85
PSX 180511C00113000 C May 11, 2018 113.0 2.00 2.40
PSX 180511C00114000 C May 11, 2018 114.0 1.65 1.85
PSX 180511C00115000 C May 11, 2018 115.0 1.30 1.55
PSX 180511C00116000 C May 11, 2018 116.0 0.95 1.20
PSX 180511C00117000 C May 11, 2018 117.0 0.70 0.95
PSX 180511C00118000 C May 11, 2018 118.0 0.50 0.70
PSX 180511C00119000 C May 11, 2018 119.0 0.30 0.50
PSX 180511C00120000 C May 11, 2018 120.0 0.20 0.80
PSX 180511C00121000 C May 11, 2018 121.0 0.15 0.30
PSX 180511C00122000 C May 11, 2018 122.0 0.10 0.25
PSX 180511C00123000 C May 11, 2018 123.0 0.00 0.20
PSX 180511C00124000 C May 11, 2018 124.0 0.00 0.15
PSX 180511C00125000 C May 11, 2018 125.0 0.00 0.10
PSX 180511P00085000 P May 11, 2018 85.0 0.00 0.05
PSX 180511P00088000 P May 11, 2018 88.0 0.00 0.05
PSX 180511P00088500 P May 11, 2018 88.5 0.00 0.10
PSX 180511P00089000 P May 11, 2018 89.0 0.00 0.10
PSX 180511P00089500 P May 11, 2018 89.5 0.00 0.10
PSX 180511P00090000 P May 11, 2018 90.0 0.00 0.10
PSX 180511P00090500 P May 11, 2018 90.5 0.00 0.10
PSX 180511P00091000 P May 11, 2018 91.0 0.00 0.10
PSX 180511P00091500 P May 11, 2018 91.5 0.00 0.15
PSX 180511P00092000 P May 11, 2018 92.0 0.00 0.15
PSX 180511P00092500 P May 11, 2018 92.5 0.00 0.15
PSX 180511P00093000 P May 11, 2018 93.0 0.00 0.10
PSX 180511P00093500 P May 11, 2018 93.5 0.00 0.15
PSX 180511P00094000 P May 11, 2018 94.0 0.00 0.15
PSX 180511P00094500 P May 11, 2018 94.5 0.00 0.15
PSX 180511P00095000 P May 11, 2018 95.0 0.05 0.15
PSX 180511P00095500 P May 11, 2018 95.5 0.00 0.15
PSX 180511P00096000 P May 11, 2018 96.0 0.05 0.15
PSX 180511P00096500 P May 11, 2018 96.5 0.00 0.20
PSX 180511P00097000 P May 11, 2018 97.0 0.10 0.20
PSX 180511P00097500 P May 11, 2018 97.5 0.10 0.20
PSX 180511P00098000 P May 11, 2018 98.0 0.10 0.20
PSX 180511P00098500 P May 11, 2018 98.5 0.10 0.25
PSX 180511P00099000 P May 11, 2018 99.0 0.15 0.25
PSX 180511P00099500 P May 11, 2018 99.5 0.15 0.30
PSX 180511P00100000 P May 11, 2018 100.0 0.15 0.30
PSX 180511P00101000 P May 11, 2018 101.0 0.20 0.35
PSX 180511P00102000 P May 11, 2018 102.0 0.25 0.40
PSX 180511P00103000 P May 11, 2018 103.0 0.35 0.45
PSX 180511P00104000 P May 11, 2018 104.0 0.35 0.55
PSX 180511P00105000 P May 11, 2018 105.0 0.45 0.70
PSX 180511P00106000 P May 11, 2018 106.0 0.60 0.80
PSX 180511P00107000 P May 11, 2018 107.0 0.80 1.00
PSX 180511P00108000 P May 11, 2018 108.0 1.00 1.20
PSX 180511P00109000 P May 11, 2018 109.0 1.20 1.45
PSX 180511P00110000 P May 11, 2018 110.0 1.50 1.75
PSX 180511P00111000 P May 11, 2018 111.0 1.85 2.15
PSX 180511P00112000 P May 11, 2018 112.0 2.25 2.55
PSX 180511P00113000 P May 11, 2018 113.0 2.75 3.00
PSX 180511P00114000 P May 11, 2018 114.0 3.30 3.60
PSX 180511P00115000 P May 11, 2018 115.0 3.80 4.20
PSX 180511P00116000 P May 11, 2018 116.0 3.70 5.60
PSX 180511P00117000 P May 11, 2018 117.0 5.10 7.80
PSX 180511P00118000 P May 11, 2018 118.0 5.90 8.10
PSX 180511P00119000 P May 11, 2018 119.0 6.10 9.50
PSX 180511P00120000 P May 11, 2018 120.0 7.20 9.40
PSX 180511P00121000 P May 11, 2018 121.0 7.20 11.30
PSX 180511P00122000 P May 11, 2018 122.0 8.00 12.30
PSX 180511P00123000 P May 11, 2018 123.0 8.70 13.20
PSX 180511P00124000 P May 11, 2018 124.0 9.90 14.20
PSX 180511P00125000 P May 11, 2018 125.0 11.40 14.40
PSX 180518C00055000 C May 18, 2018 55.0 55.00 59.00
PSX 180518C00060000 C May 18, 2018 60.0 49.90 54.20
PSX 180518C00065000 C May 18, 2018 65.0 45.00 49.00
PSX 180518C00070000 C May 18, 2018 70.0 40.00 44.20
PSX 180518C00075000 C May 18, 2018 75.0 35.00 39.10
PSX 180518C00080000 C May 18, 2018 80.0 30.00 32.80
PSX 180518C00082500 C May 18, 2018 82.5 27.50 31.60
PSX 180518C00085000 C May 18, 2018 85.0 25.00 28.90
PSX 180518C00087500 C May 18, 2018 87.5 22.50 26.40
PSX 180518C00090000 C May 18, 2018 90.0 20.30 24.00
PSX 180518C00092500 C May 18, 2018 92.5 18.60 21.10
PSX 180518C00095000 C May 18, 2018 95.0 15.20 18.70
PSX 180518C00097500 C May 18, 2018 97.5 12.80 16.20
PSX 180518C00098000 C May 18, 2018 98.0 12.10 16.10
PSX 180518C00099000 C May 18, 2018 99.0 11.20 14.80
PSX 180518C00100000 C May 18, 2018 100.0 10.50 13.10
PSX 180518C00101000 C May 18, 2018 101.0 9.50 13.30
PSX 180518C00102000 C May 18, 2018 102.0 8.30 11.90
PSX 180518C00103000 C May 18, 2018 103.0 7.50 10.10
PSX 180518C00104000 C May 18, 2018 104.0 6.80 9.20
PSX 180518C00105000 C May 18, 2018 105.0 7.20 8.40
PSX 180518C00106000 C May 18, 2018 106.0 5.40 7.30
PSX 180518C00107000 C May 18, 2018 107.0 5.90 6.50
PSX 180518C00108000 C May 18, 2018 108.0 5.20 5.70
PSX 180518C00109000 C May 18, 2018 109.0 4.40 5.00
PSX 180518C00110000 C May 18, 2018 110.0 3.70 4.20
PSX 180518C00111000 C May 18, 2018 111.0 3.10 3.60
PSX 180518C00112000 C May 18, 2018 112.0 2.50 3.00
PSX 180518C00113000 C May 18, 2018 113.0 2.00 2.50
PSX 180518C00114000 C May 18, 2018 114.0 1.55 2.10
PSX 180518C00115000 C May 18, 2018 115.0 1.20 1.60
PSX 180518C00116000 C May 18, 2018 116.0 0.85 1.35
PSX 180518C00117000 C May 18, 2018 117.0 0.65 1.15
PSX 180518C00118000 C May 18, 2018 118.0 0.50 0.85
PSX 180518C00119000 C May 18, 2018 119.0 0.35 0.65
PSX 180518C00120000 C May 18, 2018 120.0 0.25 0.50
PSX 180518C00121000 C May 18, 2018 121.0 0.10 0.35
PSX 180518C00122000 C May 18, 2018 122.0 0.05 0.35
PSX 180518C00125000 C May 18, 2018 125.0 0.00 0.15
PSX 180518P00055000 P May 18, 2018 55.0 0.00 0.05
PSX 180518P00060000 P May 18, 2018 60.0 0.00 0.05
PSX 180518P00065000 P May 18, 2018 65.0 0.00 0.05
PSX 180518P00070000 P May 18, 2018 70.0 0.00 0.05
PSX 180518P00075000 P May 18, 2018 75.0 0.00 0.10
PSX 180518P00080000 P May 18, 2018 80.0 0.00 0.10
PSX 180518P00082500 P May 18, 2018 82.5 0.00 0.10
PSX 180518P00085000 P May 18, 2018 85.0 0.00 0.10
PSX 180518P00087500 P May 18, 2018 87.5 0.00 0.15
PSX 180518P00090000 P May 18, 2018 90.0 0.05 0.20
PSX 180518P00092500 P May 18, 2018 92.5 0.00 0.20
PSX 180518P00095000 P May 18, 2018 95.0 0.10 0.30
PSX 180518P00097500 P May 18, 2018 97.5 0.10 0.40
PSX 180518P00098000 P May 18, 2018 98.0 0.10 0.40
PSX 180518P00099000 P May 18, 2018 99.0 0.15 0.50
PSX 180518P00100000 P May 18, 2018 100.0 0.20 0.45
PSX 180518P00101000 P May 18, 2018 101.0 0.25 0.65
PSX 180518P00102000 P May 18, 2018 102.0 0.35 0.75
PSX 180518P00103000 P May 18, 2018 103.0 0.40 0.90
PSX 180518P00104000 P May 18, 2018 104.0 0.50 0.90
PSX 180518P00105000 P May 18, 2018 105.0 0.65 0.95
PSX 180518P00106000 P May 18, 2018 106.0 0.80 1.15
PSX 180518P00107000 P May 18, 2018 107.0 1.05 1.40
PSX 180518P00108000 P May 18, 2018 108.0 1.25 1.65
PSX 180518P00109000 P May 18, 2018 109.0 1.55 1.95
PSX 180518P00110000 P May 18, 2018 110.0 1.90 2.20
PSX 180518P00111000 P May 18, 2018 111.0 2.25 2.70
PSX 180518P00112000 P May 18, 2018 112.0 2.75 3.20
PSX 180518P00113000 P May 18, 2018 113.0 3.20 3.70
PSX 180518P00114000 P May 18, 2018 114.0 3.80 4.40
PSX 180518P00115000 P May 18, 2018 115.0 4.40 5.30
PSX 180518P00116000 P May 18, 2018 116.0 5.10 6.00
PSX 180518P00117000 P May 18, 2018 117.0 5.60 7.80
PSX 180518P00118000 P May 18, 2018 118.0 6.50 8.90
PSX 180518P00119000 P May 18, 2018 119.0 6.60 9.70
PSX 180518P00120000 P May 18, 2018 120.0 7.50 11.00
PSX 180518P00121000 P May 18, 2018 121.0 8.10 12.00
PSX 180518P00122000 P May 18, 2018 122.0 9.00 12.80
PSX 180518P00125000 P May 18, 2018 125.0 11.70 15.80
PSX 180525C00080000 C May 25, 2018 80.0 30.80 33.60
PSX 180525C00085000 C May 25, 2018 85.0 25.00 29.30
PSX 180525C00086000 C May 25, 2018 86.0 24.10 28.20
PSX 180525C00087000 C May 25, 2018 87.0 23.00 27.30
PSX 180525C00087500 C May 25, 2018 87.5 22.50 26.70
PSX 180525C00088000 C May 25, 2018 88.0 22.00 26.30
PSX 180525C00088500 C May 25, 2018 88.5 21.50 25.80
PSX 180525C00089000 C May 25, 2018 89.0 20.90 25.20
PSX 180525C00089500 C May 25, 2018 89.5 20.50 24.80
PSX 180525C00090000 C May 25, 2018 90.0 20.00 24.20
PSX 180525C00090500 C May 25, 2018 90.5 19.50 23.70
PSX 180525C00091000 C May 25, 2018 91.0 18.90 23.20
PSX 180525C00091500 C May 25, 2018 91.5 18.60 22.70
PSX 180525C00092000 C May 25, 2018 92.0 18.10 22.20
PSX 180525C00092500 C May 25, 2018 92.5 17.50 21.80
PSX 180525C00093000 C May 25, 2018 93.0 17.10 21.30
PSX 180525C00093500 C May 25, 2018 93.5 16.50 20.80
PSX 180525C00094000 C May 25, 2018 94.0 16.10 20.30
PSX 180525C00094500 C May 25, 2018 94.5 15.60 19.70
PSX 180525C00095000 C May 25, 2018 95.0 15.10 19.30
PSX 180525C00095500 C May 25, 2018 95.5 14.60 18.80
PSX 180525C00096000 C May 25, 2018 96.0 14.10 18.10
PSX 180525C00096500 C May 25, 2018 96.5 13.60 17.80
PSX 180525C00097000 C May 25, 2018 97.0 13.20 17.30
PSX 180525C00097500 C May 25, 2018 97.5 12.70 16.80
PSX 180525C00098000 C May 25, 2018 98.0 13.70 15.00
PSX 180525C00098500 C May 25, 2018 98.5 11.90 15.30
PSX 180525C00099000 C May 25, 2018 99.0 11.50 15.10
PSX 180525C00099500 C May 25, 2018 99.5 12.20 14.00
PSX 180525C00100000 C May 25, 2018 100.0 10.70 14.20
PSX 180525C00101000 C May 25, 2018 101.0 9.80 12.90
PSX 180525C00102000 C May 25, 2018 102.0 10.10 11.10
PSX 180525C00103000 C May 25, 2018 103.0 9.20 11.50
PSX 180525C00104000 C May 25, 2018 104.0 8.70 9.60
PSX 180525C00105000 C May 25, 2018 105.0 8.00 8.80
PSX 180525C00106000 C May 25, 2018 106.0 6.00 8.00
PSX 180525C00107000 C May 25, 2018 107.0 6.20 7.10
PSX 180525C00108000 C May 25, 2018 108.0 5.50 5.90
PSX 180525C00109000 C May 25, 2018 109.0 4.80 5.10
PSX 180525C00110000 C May 25, 2018 110.0 4.10 4.40
PSX 180525C00111000 C May 25, 2018 111.0 3.50 3.80
PSX 180525C00112000 C May 25, 2018 112.0 3.00 3.30
PSX 180525C00113000 C May 25, 2018 113.0 2.50 2.70
PSX 180525C00114000 C May 25, 2018 114.0 2.05 2.30
PSX 180525C00115000 C May 25, 2018 115.0 1.65 1.85
PSX 180525C00116000 C May 25, 2018 116.0 1.25 1.60
PSX 180525C00117000 C May 25, 2018 117.0 1.00 1.20
PSX 180525C00118000 C May 25, 2018 118.0 0.80 1.00
PSX 180525C00119000 C May 25, 2018 119.0 0.60 0.95
PSX 180525C00120000 C May 25, 2018 120.0 0.45 0.65
PSX 180525C00121000 C May 25, 2018 121.0 0.35 0.80
PSX 180525C00122000 C May 25, 2018 122.0 0.20 0.40
PSX 180525C00123000 C May 25, 2018 123.0 0.15 0.30
PSX 180525C00124000 C May 25, 2018 124.0 0.10 0.25
PSX 180525C00125000 C May 25, 2018 125.0 0.00 0.20
PSX 180525P00080000 P May 25, 2018 80.0 0.00 0.10
PSX 180525P00085000 P May 25, 2018 85.0 0.00 0.15
PSX 180525P00086000 P May 25, 2018 86.0 0.00 0.15
PSX 180525P00087000 P May 25, 2018 87.0 0.00 0.15
PSX 180525P00087500 P May 25, 2018 87.5 0.00 0.15
PSX 180525P00088000 P May 25, 2018 88.0 0.00 0.15
PSX 180525P00088500 P May 25, 2018 88.5 0.00 0.20
PSX 180525P00089000 P May 25, 2018 89.0 0.00 0.20
PSX 180525P00089500 P May 25, 2018 89.5 0.00 0.20
PSX 180525P00090000 P May 25, 2018 90.0 0.00 0.20
PSX 180525P00090500 P May 25, 2018 90.5 0.00 0.20
PSX 180525P00091000 P May 25, 2018 91.0 0.00 0.20
PSX 180525P00091500 P May 25, 2018 91.5 0.00 0.20
PSX 180525P00092000 P May 25, 2018 92.0 0.00 0.20
PSX 180525P00092500 P May 25, 2018 92.5 0.10 0.20
PSX 180525P00093000 P May 25, 2018 93.0 0.10 0.20
PSX 180525P00093500 P May 25, 2018 93.5 0.10 0.25
PSX 180525P00094000 P May 25, 2018 94.0 0.10 0.25
PSX 180525P00094500 P May 25, 2018 94.5 0.10 0.25
PSX 180525P00095000 P May 25, 2018 95.0 0.15 0.30
PSX 180525P00095500 P May 25, 2018 95.5 0.15 0.30
PSX 180525P00096000 P May 25, 2018 96.0 0.15 0.30
PSX 180525P00096500 P May 25, 2018 96.5 0.20 0.35
PSX 180525P00097000 P May 25, 2018 97.0 0.20 0.35
PSX 180525P00097500 P May 25, 2018 97.5 0.20 0.40
PSX 180525P00098000 P May 25, 2018 98.0 0.25 0.40
PSX 180525P00098500 P May 25, 2018 98.5 0.25 0.45
PSX 180525P00099000 P May 25, 2018 99.0 0.30 0.45
PSX 180525P00099500 P May 25, 2018 99.5 0.35 0.50
PSX 180525P00100000 P May 25, 2018 100.0 0.35 0.55
PSX 180525P00101000 P May 25, 2018 101.0 0.45 0.60
PSX 180525P00102000 P May 25, 2018 102.0 0.55 0.70
PSX 180525P00103000 P May 25, 2018 103.0 0.60 0.80
PSX 180525P00104000 P May 25, 2018 104.0 0.75 0.95
PSX 180525P00105000 P May 25, 2018 105.0 0.90 1.15
PSX 180525P00106000 P May 25, 2018 106.0 1.10 1.30
PSX 180525P00107000 P May 25, 2018 107.0 1.35 1.55
PSX 180525P00108000 P May 25, 2018 108.0 1.55 1.80
PSX 180525P00109000 P May 25, 2018 109.0 1.85 2.20
PSX 180525P00110000 P May 25, 2018 110.0 2.25 2.50
PSX 180525P00111000 P May 25, 2018 111.0 2.65 2.90
PSX 180525P00112000 P May 25, 2018 112.0 3.10 3.40
PSX 180525P00113000 P May 25, 2018 113.0 3.60 4.10
PSX 180525P00114000 P May 25, 2018 114.0 4.20 4.50
PSX 180525P00115000 P May 25, 2018 115.0 4.80 5.20
PSX 180525P00116000 P May 25, 2018 116.0 4.80 6.80
PSX 180525P00117000 P May 25, 2018 117.0 5.80 8.20
PSX 180525P00118000 P May 25, 2018 118.0 6.10 7.40
PSX 180525P00119000 P May 25, 2018 119.0 7.60 9.10
PSX 180525P00120000 P May 25, 2018 120.0 8.00 10.20
PSX 180525P00121000 P May 25, 2018 121.0 9.20 10.30
PSX 180525P00122000 P May 25, 2018 122.0 9.00 12.50
PSX 180525P00123000 P May 25, 2018 123.0 10.10 13.40
PSX 180525P00124000 P May 25, 2018 124.0 10.70 14.40
PSX 180525P00125000 P May 25, 2018 125.0 11.90 14.90
PSX 180601C00085000 C Jun 01, 2018 85.0 24.90 29.20
PSX 180601C00090000 C Jun 01, 2018 90.0 20.50 24.20
PSX 180601C00094500 C Jun 01, 2018 94.5 16.20 19.80
PSX 180601C00095000 C Jun 01, 2018 95.0 15.40 19.20
PSX 180601C00095500 C Jun 01, 2018 95.5 15.10 18.70
PSX 180601C00096000 C Jun 01, 2018 96.0 14.60 18.30
PSX 180601C00096500 C Jun 01, 2018 96.5 13.80 17.50
PSX 180601C00097000 C Jun 01, 2018 97.0 13.60 17.30
PSX 180601C00097500 C Jun 01, 2018 97.5 13.20 16.60
PSX 180601C00098000 C Jun 01, 2018 98.0 12.70 15.90
PSX 180601C00098500 C Jun 01, 2018 98.5 12.10 15.80
PSX 180601C00099000 C Jun 01, 2018 99.0 11.70 14.90
PSX 180601C00099500 C Jun 01, 2018 99.5 11.20 14.60
PSX 180601C00100000 C Jun 01, 2018 100.0 10.90 14.40
PSX 180601C00101000 C Jun 01, 2018 101.0 10.20 12.50
PSX 180601C00102000 C Jun 01, 2018 102.0 10.10 11.50
PSX 180601C00103000 C Jun 01, 2018 103.0 9.70 10.10
PSX 180601C00104000 C Jun 01, 2018 104.0 8.50 10.10
PSX 180601C00105000 C Jun 01, 2018 105.0 8.00 8.40
PSX 180601C00106000 C Jun 01, 2018 106.0 7.20 7.50
PSX 180601C00107000 C Jun 01, 2018 107.0 5.40 7.70
PSX 180601C00108000 C Jun 01, 2018 108.0 5.60 6.00
PSX 180601C00109000 C Jun 01, 2018 109.0 5.00 5.20
PSX 180601C00110000 C Jun 01, 2018 110.0 4.40 4.60
PSX 180601C00111000 C Jun 01, 2018 111.0 3.70 4.00
PSX 180601C00112000 C Jun 01, 2018 112.0 3.10 3.40
PSX 180601C00113000 C Jun 01, 2018 113.0 2.60 2.85
PSX 180601C00114000 C Jun 01, 2018 114.0 2.20 2.45
PSX 180601C00115000 C Jun 01, 2018 115.0 1.80 2.00
PSX 180601C00116000 C Jun 01, 2018 116.0 1.45 1.65
PSX 180601C00117000 C Jun 01, 2018 117.0 1.20 1.35
PSX 180601C00118000 C Jun 01, 2018 118.0 0.95 1.15
PSX 180601C00119000 C Jun 01, 2018 119.0 0.70 0.90
PSX 180601C00120000 C Jun 01, 2018 120.0 0.55 0.70
PSX 180601C00121000 C Jun 01, 2018 121.0 0.40 0.60
PSX 180601C00122000 C Jun 01, 2018 122.0 0.30 0.45
PSX 180601C00123000 C Jun 01, 2018 123.0 0.20 0.35
PSX 180601C00124000 C Jun 01, 2018 124.0 0.15 0.30
PSX 180601C00125000 C Jun 01, 2018 125.0 0.10 0.25
PSX 180601P00085000 P Jun 01, 2018 85.0 0.00 0.15
PSX 180601P00090000 P Jun 01, 2018 90.0 0.10 0.20
PSX 180601P00094500 P Jun 01, 2018 94.5 0.20 0.30
PSX 180601P00095000 P Jun 01, 2018 95.0 0.20 0.30
PSX 180601P00095500 P Jun 01, 2018 95.5 0.20 0.30
PSX 180601P00096000 P Jun 01, 2018 96.0 0.25 0.35
PSX 180601P00096500 P Jun 01, 2018 96.5 0.25 0.35
PSX 180601P00097000 P Jun 01, 2018 97.0 0.30 0.40
PSX 180601P00097500 P Jun 01, 2018 97.5 0.30 0.40
PSX 180601P00098000 P Jun 01, 2018 98.0 0.35 0.45
PSX 180601P00098500 P Jun 01, 2018 98.5 0.35 0.50
PSX 180601P00099000 P Jun 01, 2018 99.0 0.40 0.55
PSX 180601P00099500 P Jun 01, 2018 99.5 0.40 0.55
PSX 180601P00100000 P Jun 01, 2018 100.0 0.45 0.65
PSX 180601P00101000 P Jun 01, 2018 101.0 0.55 0.70
PSX 180601P00102000 P Jun 01, 2018 102.0 0.65 0.80
PSX 180601P00103000 P Jun 01, 2018 103.0 0.70 0.90
PSX 180601P00104000 P Jun 01, 2018 104.0 0.90 1.05
PSX 180601P00105000 P Jun 01, 2018 105.0 1.00 1.25
PSX 180601P00106000 P Jun 01, 2018 106.0 1.20 1.45
PSX 180601P00107000 P Jun 01, 2018 107.0 1.50 1.70
PSX 180601P00108000 P Jun 01, 2018 108.0 1.70 1.95
PSX 180601P00109000 P Jun 01, 2018 109.0 2.05 2.25
PSX 180601P00110000 P Jun 01, 2018 110.0 2.40 2.70
PSX 180601P00111000 P Jun 01, 2018 111.0 2.85 3.10
PSX 180601P00112000 P Jun 01, 2018 112.0 3.30 3.60
PSX 180601P00113000 P Jun 01, 2018 113.0 3.80 4.10
PSX 180601P00114000 P Jun 01, 2018 114.0 4.30 4.70
PSX 180601P00115000 P Jun 01, 2018 115.0 4.90 5.30
PSX 180601P00116000 P Jun 01, 2018 116.0 4.90 6.00
PSX 180601P00117000 P Jun 01, 2018 117.0 5.60 8.00
PSX 180601P00118000 P Jun 01, 2018 118.0 6.30 8.70
PSX 180601P00119000 P Jun 01, 2018 119.0 7.30 8.30
PSX 180601P00120000 P Jun 01, 2018 120.0 7.50 9.20
PSX 180601P00121000 P Jun 01, 2018 121.0 8.40 11.00
PSX 180601P00122000 P Jun 01, 2018 122.0 9.50 12.40
PSX 180601P00123000 P Jun 01, 2018 123.0 9.70 13.60
PSX 180601P00124000 P Jun 01, 2018 124.0 10.80 14.20
PSX 180601P00125000 P Jun 01, 2018 125.0 12.10 14.70
PSX 180615C00070000 C Jun 15, 2018 70.0 40.00 44.20
PSX 180615C00075000 C Jun 15, 2018 75.0 35.00 39.20
PSX 180615C00080000 C Jun 15, 2018 80.0 30.20 34.10
PSX 180615C00085000 C Jun 15, 2018 85.0 25.10 29.30
PSX 180615C00090000 C Jun 15, 2018 90.0 20.50 24.20
PSX 180615C00095000 C Jun 15, 2018 95.0 15.60 19.30
PSX 180615C00100000 C Jun 15, 2018 100.0 12.30 13.10
PSX 180615C00105000 C Jun 15, 2018 105.0 8.30 8.60
PSX 180615C00110000 C Jun 15, 2018 110.0 4.60 5.00
PSX 180615C00115000 C Jun 15, 2018 115.0 2.25 2.45
PSX 180615C00120000 C Jun 15, 2018 120.0 0.85 1.00
PSX 180615C00125000 C Jun 15, 2018 125.0 0.20 0.35
PSX 180615C00130000 C Jun 15, 2018 130.0 0.00 0.15
PSX 180615C00135000 C Jun 15, 2018 135.0 0.00 0.10
PSX 180615C00140000 C Jun 15, 2018 140.0 0.00 0.05
PSX 180615C00145000 C Jun 15, 2018 145.0 0.00 0.05
PSX 180615C00150000 C Jun 15, 2018 150.0 0.00 0.05
PSX 180615C00155000 C Jun 15, 2018 155.0 0.00 0.05
PSX 180615P00070000 P Jun 15, 2018 70.0 0.00 0.05
PSX 180615P00075000 P Jun 15, 2018 75.0 0.00 0.05
PSX 180615P00080000 P Jun 15, 2018 80.0 0.00 0.10
PSX 180615P00085000 P Jun 15, 2018 85.0 0.05 0.15
PSX 180615P00090000 P Jun 15, 2018 90.0 0.15 0.25
PSX 180615P00095000 P Jun 15, 2018 95.0 0.35 0.45
PSX 180615P00100000 P Jun 15, 2018 100.0 0.70 0.85
PSX 180615P00105000 P Jun 15, 2018 105.0 1.40 1.60
PSX 180615P00110000 P Jun 15, 2018 110.0 2.85 3.10
PSX 180615P00115000 P Jun 15, 2018 115.0 5.40 5.60
PSX 180615P00120000 P Jun 15, 2018 120.0 8.90 9.40
PSX 180615P00125000 P Jun 15, 2018 125.0 12.10 15.40
PSX 180615P00130000 P Jun 15, 2018 130.0 16.60 20.30
PSX 180615P00135000 P Jun 15, 2018 135.0 21.50 25.80
PSX 180615P00140000 P Jun 15, 2018 140.0 26.10 30.60
PSX 180615P00145000 P Jun 15, 2018 145.0 31.20 35.70
PSX 180615P00150000 P Jun 15, 2018 150.0 36.20 40.60
PSX 180615P00155000 P Jun 15, 2018 155.0 41.20 45.60
PSX 180817C00060000 C Aug 17, 2018 60.0 50.30 54.50
PSX 180817C00065000 C Aug 17, 2018 65.0 45.00 49.30
PSX 180817C00070000 C Aug 17, 2018 70.0 40.00 44.50
PSX 180817C00075000 C Aug 17, 2018 75.0 35.00 39.20
PSX 180817C00080000 C Aug 17, 2018 80.0 31.00 33.80
PSX 180817C00082500 C Aug 17, 2018 82.5 27.60 32.20
PSX 180817C00085000 C Aug 17, 2018 85.0 26.10 28.70
PSX 180817C00087500 C Aug 17, 2018 87.5 23.10 27.00
PSX 180817C00090000 C Aug 17, 2018 90.0 21.70 23.60
PSX 180817C00092500 C Aug 17, 2018 92.5 19.20 21.70
PSX 180817C00095000 C Aug 17, 2018 95.0 17.30 18.30
PSX 180817C00097500 C Aug 17, 2018 97.5 15.10 16.20
PSX 180817C00100000 C Aug 17, 2018 100.0 13.00 13.80
PSX 180817C00105000 C Aug 17, 2018 105.0 9.50 9.90
PSX 180817C00110000 C Aug 17, 2018 110.0 6.30 6.60
PSX 180817C00115000 C Aug 17, 2018 115.0 3.80 4.10
PSX 180817C00120000 C Aug 17, 2018 120.0 2.05 2.55
PSX 180817C00125000 C Aug 17, 2018 125.0 1.00 1.25
PSX 180817C00130000 C Aug 17, 2018 130.0 0.45 0.65
PSX 180817C00135000 C Aug 17, 2018 135.0 0.15 0.30
PSX 180817C00140000 C Aug 17, 2018 140.0 0.00 0.15
PSX 180817P00060000 P Aug 17, 2018 60.0 0.00 0.10
PSX 180817P00065000 P Aug 17, 2018 65.0 0.05 0.15
PSX 180817P00070000 P Aug 17, 2018 70.0 0.05 0.15
PSX 180817P00075000 P Aug 17, 2018 75.0 0.05 0.20
PSX 180817P00080000 P Aug 17, 2018 80.0 0.15 0.30
PSX 180817P00082500 P Aug 17, 2018 82.5 0.10 0.35
PSX 180817P00085000 P Aug 17, 2018 85.0 0.30 0.50
PSX 180817P00087500 P Aug 17, 2018 87.5 0.40 0.55
PSX 180817P00090000 P Aug 17, 2018 90.0 0.50 0.70
PSX 180817P00092500 P Aug 17, 2018 92.5 0.70 0.90
PSX 180817P00095000 P Aug 17, 2018 95.0 0.90 1.10
PSX 180817P00097500 P Aug 17, 2018 97.5 1.20 1.45
PSX 180817P00100000 P Aug 17, 2018 100.0 1.70 1.85
PSX 180817P00105000 P Aug 17, 2018 105.0 2.55 3.10
PSX 180817P00110000 P Aug 17, 2018 110.0 4.50 4.90
PSX 180817P00115000 P Aug 17, 2018 115.0 6.80 7.50
PSX 180817P00120000 P Aug 17, 2018 120.0 10.00 11.00
PSX 180817P00125000 P Aug 17, 2018 125.0 14.20 15.70
PSX 180817P00130000 P Aug 17, 2018 130.0 17.10 21.00
PSX 180817P00135000 P Aug 17, 2018 135.0 21.50 25.70
PSX 180817P00140000 P Aug 17, 2018 140.0 26.50 30.40
PSX 181116C00060000 C Nov 16, 2018 60.0 50.50 54.50
PSX 181116C00065000 C Nov 16, 2018 65.0 45.50 49.70
PSX 181116C00070000 C Nov 16, 2018 70.0 40.00 44.30
PSX 181116C00075000 C Nov 16, 2018 75.0 35.10 39.40
PSX 181116C00080000 C Nov 16, 2018 80.0 30.30 34.60
PSX 181116C00085000 C Nov 16, 2018 85.0 26.00 29.60
PSX 181116C00087500 C Nov 16, 2018 87.5 23.40 27.50
PSX 181116C00090000 C Nov 16, 2018 90.0 22.20 23.80
PSX 181116C00092500 C Nov 16, 2018 92.5 20.10 22.10
PSX 181116C00095000 C Nov 16, 2018 95.0 18.00 20.20
PSX 181116C00097500 C Nov 16, 2018 97.5 16.00 17.50
PSX 181116C00100000 C Nov 16, 2018 100.0 14.30 15.50
PSX 181116C00105000 C Nov 16, 2018 105.0 10.70 11.70
PSX 181116C00110000 C Nov 16, 2018 110.0 7.50 8.60
PSX 181116C00115000 C Nov 16, 2018 115.0 5.10 6.00
PSX 181116C00120000 C Nov 16, 2018 120.0 3.30 4.00
PSX 181116C00125000 C Nov 16, 2018 125.0 1.95 2.65
PSX 181116C00130000 C Nov 16, 2018 130.0 1.10 1.60
PSX 181116C00135000 C Nov 16, 2018 135.0 0.60 1.10
PSX 181116C00140000 C Nov 16, 2018 140.0 0.30 0.60
PSX 181116P00060000 P Nov 16, 2018 60.0 0.10 0.30
PSX 181116P00065000 P Nov 16, 2018 65.0 0.10 0.40
PSX 181116P00070000 P Nov 16, 2018 70.0 0.25 0.45
PSX 181116P00075000 P Nov 16, 2018 75.0 0.35 0.60
PSX 181116P00080000 P Nov 16, 2018 80.0 0.55 0.80
PSX 181116P00085000 P Nov 16, 2018 85.0 0.85 1.10
PSX 181116P00087500 P Nov 16, 2018 87.5 1.05 1.30
PSX 181116P00090000 P Nov 16, 2018 90.0 1.30 1.55
PSX 181116P00092500 P Nov 16, 2018 92.5 1.55 1.85
PSX 181116P00095000 P Nov 16, 2018 95.0 1.90 2.25
PSX 181116P00097500 P Nov 16, 2018 97.5 2.40 2.85
PSX 181116P00100000 P Nov 16, 2018 100.0 2.90 3.30
PSX 181116P00105000 P Nov 16, 2018 105.0 4.30 4.80
PSX 181116P00110000 P Nov 16, 2018 110.0 6.10 6.60
PSX 181116P00115000 P Nov 16, 2018 115.0 8.50 9.30
PSX 181116P00120000 P Nov 16, 2018 120.0 11.70 12.40
PSX 181116P00125000 P Nov 16, 2018 125.0 15.30 16.60
PSX 181116P00130000 P Nov 16, 2018 130.0 19.00 21.00
PSX 181116P00135000 P Nov 16, 2018 135.0 22.50 25.90
PSX 181116P00140000 P Nov 16, 2018 140.0 27.60 30.50
PSX 190118C00040000 C Jan 18, 2019 40.0 70.50 74.10
PSX 190118C00042500 C Jan 18, 2019 42.5 68.00 71.70
PSX 190118C00045000 C Jan 18, 2019 45.0 64.90 69.00
PSX 190118C00047500 C Jan 18, 2019 47.5 62.90 66.60
PSX 190118C00050000 C Jan 18, 2019 50.0 59.90 64.20
PSX 190118C00055000 C Jan 18, 2019 55.0 55.00 58.90
PSX 190118C00060000 C Jan 18, 2019 60.0 50.20 53.30
PSX 190118C00065000 C Jan 18, 2019 65.0 45.50 49.20
PSX 190118C00067500 C Jan 18, 2019 67.5 42.40 46.70
PSX 190118C00070000 C Jan 18, 2019 70.0 40.10 44.10
PSX 190118C00072500 C Jan 18, 2019 72.5 37.70 41.80
PSX 190118C00075000 C Jan 18, 2019 75.0 35.10 39.30
PSX 190118C00077500 C Jan 18, 2019 77.5 33.10 36.60
PSX 190118C00080000 C Jan 18, 2019 80.0 31.20 34.10
PSX 190118C00082500 C Jan 18, 2019 82.5 29.00 31.40
PSX 190118C00085000 C Jan 18, 2019 85.0 26.70 29.10
PSX 190118C00087500 C Jan 18, 2019 87.5 25.10 26.40
PSX 190118C00090000 C Jan 18, 2019 90.0 22.90 24.10
PSX 190118C00092500 C Jan 18, 2019 92.5 20.90 22.00
PSX 190118C00095000 C Jan 18, 2019 95.0 18.90 19.70
PSX 190118C00097500 C Jan 18, 2019 97.5 16.90 17.80
PSX 190118C00100000 C Jan 18, 2019 100.0 15.50 15.80
PSX 190118C00105000 C Jan 18, 2019 105.0 12.00 12.60
PSX 190118C00110000 C Jan 18, 2019 110.0 8.90 9.30
PSX 190118C00115000 C Jan 18, 2019 115.0 6.40 6.80
PSX 190118C00120000 C Jan 18, 2019 120.0 4.40 4.70
PSX 190118C00125000 C Jan 18, 2019 125.0 2.95 3.20
PSX 190118C00130000 C Jan 18, 2019 130.0 1.90 2.35
PSX 190118C00135000 C Jan 18, 2019 135.0 1.10 1.30
PSX 190118C00140000 C Jan 18, 2019 140.0 0.65 0.80
PSX 190118C00145000 C Jan 18, 2019 145.0 0.35 0.50
PSX 190118P00040000 P Jan 18, 2019 40.0 0.05 0.20
PSX 190118P00042500 P Jan 18, 2019 42.5 0.05 0.20
PSX 190118P00045000 P Jan 18, 2019 45.0 0.05 0.15
PSX 190118P00047500 P Jan 18, 2019 47.5 0.10 0.25
PSX 190118P00050000 P Jan 18, 2019 50.0 0.10 0.25
PSX 190118P00055000 P Jan 18, 2019 55.0 0.20 0.35
PSX 190118P00060000 P Jan 18, 2019 60.0 0.30 0.45
PSX 190118P00065000 P Jan 18, 2019 65.0 0.40 0.55
PSX 190118P00067500 P Jan 18, 2019 67.5 0.45 0.65
PSX 190118P00070000 P Jan 18, 2019 70.0 0.50 0.70
PSX 190118P00072500 P Jan 18, 2019 72.5 0.55 0.80
PSX 190118P00075000 P Jan 18, 2019 75.0 0.70 0.90
PSX 190118P00077500 P Jan 18, 2019 77.5 0.80 1.00
PSX 190118P00080000 P Jan 18, 2019 80.0 0.95 1.15
PSX 190118P00082500 P Jan 18, 2019 82.5 1.15 1.30
PSX 190118P00085000 P Jan 18, 2019 85.0 1.30 1.55
PSX 190118P00087500 P Jan 18, 2019 87.5 1.55 1.75
PSX 190118P00090000 P Jan 18, 2019 90.0 1.75 2.05
PSX 190118P00092500 P Jan 18, 2019 92.5 2.20 2.45
PSX 190118P00095000 P Jan 18, 2019 95.0 2.60 2.90
PSX 190118P00097500 P Jan 18, 2019 97.5 3.10 3.40
PSX 190118P00100000 P Jan 18, 2019 100.0 3.60 3.90
PSX 190118P00105000 P Jan 18, 2019 105.0 5.10 5.40
PSX 190118P00110000 P Jan 18, 2019 110.0 7.00 7.50
PSX 190118P00115000 P Jan 18, 2019 115.0 9.40 9.90
PSX 190118P00120000 P Jan 18, 2019 120.0 12.40 12.80
PSX 190118P00125000 P Jan 18, 2019 125.0 14.80 16.60
PSX 190118P00130000 P Jan 18, 2019 130.0 19.20 20.70
PSX 190118P00135000 P Jan 18, 2019 135.0 23.90 24.90
PSX 190118P00140000 P Jan 18, 2019 140.0 27.00 31.00
PSX 190118P00145000 P Jan 18, 2019 145.0 31.50 35.90
PSX 200117C00047500 C Jan 17, 2020 47.5 62.00 67.00
PSX 200117C00050000 C Jan 17, 2020 50.0 59.50 64.50
PSX 200117C00055000 C Jan 17, 2020 55.0 54.50 59.50
PSX 200117C00060000 C Jan 17, 2020 60.0 49.50 54.50
PSX 200117C00065000 C Jan 17, 2020 65.0 44.50 49.50
PSX 200117C00070000 C Jan 17, 2020 70.0 40.00 44.40
PSX 200117C00075000 C Jan 17, 2020 75.0 35.50 39.40
PSX 200117C00080000 C Jan 17, 2020 80.0 31.60 35.60
PSX 200117C00082500 C Jan 17, 2020 82.5 29.50 33.70
PSX 200117C00085000 C Jan 17, 2020 85.0 27.20 31.50
PSX 200117C00087500 C Jan 17, 2020 87.5 25.20 29.40
PSX 200117C00090000 C Jan 17, 2020 90.0 24.00 27.60
PSX 200117C00092500 C Jan 17, 2020 92.5 22.20 25.90
PSX 200117C00095000 C Jan 17, 2020 95.0 20.40 24.20
PSX 200117C00097500 C Jan 17, 2020 97.5 19.10 22.50
PSX 200117C00100000 C Jan 17, 2020 100.0 18.00 20.70
PSX 200117C00105000 C Jan 17, 2020 105.0 15.00 17.40
PSX 200117C00110000 C Jan 17, 2020 110.0 12.30 14.80
PSX 200117C00115000 C Jan 17, 2020 115.0 10.20 12.70
PSX 200117C00120000 C Jan 17, 2020 120.0 8.00 10.20
PSX 200117C00125000 C Jan 17, 2020 125.0 6.20 9.10
PSX 200117C00130000 C Jan 17, 2020 130.0 5.00 7.20
PSX 200117C00135000 C Jan 17, 2020 135.0 3.80 6.50
PSX 200117C00140000 C Jan 17, 2020 140.0 2.95 3.90
PSX 200117C00145000 C Jan 17, 2020 145.0 2.25 3.50
PSX 200117C00150000 C Jan 17, 2020 150.0 1.55 3.30
PSX 200117C00155000 C Jan 17, 2020 155.0 1.25 2.95
PSX 200117C00160000 C Jan 17, 2020 160.0 0.90 1.90
PSX 200117P00047500 P Jan 17, 2020 47.5 0.50 1.25
PSX 200117P00050000 P Jan 17, 2020 50.0 0.55 0.95
PSX 200117P00055000 P Jan 17, 2020 55.0 0.70 1.15
PSX 200117P00060000 P Jan 17, 2020 60.0 1.05 1.45
PSX 200117P00065000 P Jan 17, 2020 65.0 1.30 1.75
PSX 200117P00070000 P Jan 17, 2020 70.0 1.80 2.15
PSX 200117P00075000 P Jan 17, 2020 75.0 2.30 2.65
PSX 200117P00080000 P Jan 17, 2020 80.0 2.55 3.30
PSX 200117P00082500 P Jan 17, 2020 82.5 2.85 3.80
PSX 200117P00085000 P Jan 17, 2020 85.0 3.30 4.20
PSX 200117P00087500 P Jan 17, 2020 87.5 4.20 4.60
PSX 200117P00090000 P Jan 17, 2020 90.0 4.70 5.20
PSX 200117P00092500 P Jan 17, 2020 92.5 5.10 5.90
PSX 200117P00095000 P Jan 17, 2020 95.0 5.70 6.60
PSX 200117P00097500 P Jan 17, 2020 97.5 6.30 7.30
PSX 200117P00100000 P Jan 17, 2020 100.0 7.00 8.30
PSX 200117P00105000 P Jan 17, 2020 105.0 8.90 10.20
PSX 200117P00110000 P Jan 17, 2020 110.0 11.10 12.30
PSX 200117P00115000 P Jan 17, 2020 115.0 13.20 15.60
PSX 200117P00120000 P Jan 17, 2020 120.0 15.80 18.10
PSX 200117P00125000 P Jan 17, 2020 125.0 19.00 21.60
PSX 200117P00130000 P Jan 17, 2020 130.0 22.20 25.50
PSX 200117P00135000 P Jan 17, 2020 135.0 25.60 29.00
PSX 200117P00140000 P Jan 17, 2020 140.0 29.30 32.80
PSX 200117P00145000 P Jan 17, 2020 145.0 33.60 36.70
PSX 200117P00150000 P Jan 17, 2020 150.0 38.20 41.70
PSX 200117P00155000 P Jan 17, 2020 155.0 41.60 46.30
PSX 200117P00160000 P Jan 17, 2020 160.0 46.60 51.30
OPRA data is delayed 15 minutes.