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 (2016-12-02)Premium Content

Phillips 66 (PSX)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 161209C00065000 C 12/09/16 65.0 18.90 21.50
PSX 161209C00070000 C 12/09/16 70.0 12.90 17.40
PSX 161209C00071000 C 12/09/16 71.0 11.90 16.40
PSX 161209C00072000 C 12/09/16 72.0 10.70 15.30
PSX 161209C00072500 C 12/09/16 72.5 10.30 14.80
PSX 161209C00073000 C 12/09/16 73.0 9.80 14.40
PSX 161209C00073500 C 12/09/16 73.5 9.30 13.90
PSX 161209C00074000 C 12/09/16 74.0 8.80 13.30
PSX 161209C00074500 C 12/09/16 74.5 8.20 12.80
PSX 161209C00075000 C 12/09/16 75.0 7.80 12.40
PSX 161209C00075500 C 12/09/16 75.5 7.30 11.80
PSX 161209C00076000 C 12/09/16 76.0 6.80 11.30
PSX 161209C00076500 C 12/09/16 76.5 6.40 10.80
PSX 161209C00077000 C 12/09/16 77.0 5.90 10.40
PSX 161209C00077500 C 12/09/16 77.5 5.50 9.80
PSX 161209C00078000 C 12/09/16 78.0 5.00 9.00
PSX 161209C00078500 C 12/09/16 78.5 5.00 8.50
PSX 161209C00079000 C 12/09/16 79.0 4.60 8.00
PSX 161209C00079500 C 12/09/16 79.5 5.00 6.60
PSX 161209C00080000 C 12/09/16 80.0 4.50 6.30
PSX 161209C00080500 C 12/09/16 80.5 4.10 5.70
PSX 161209C00081000 C 12/09/16 81.0 3.80 5.10
PSX 161209C00081500 C 12/09/16 81.5 3.20 4.60
PSX 161209C00082000 C 12/09/16 82.0 2.90 3.80
PSX 161209C00082500 C 12/09/16 82.5 2.45 3.60
PSX 161209C00083000 C 12/09/16 83.0 2.15 2.90
PSX 161209C00083500 C 12/09/16 83.5 1.65 2.05
PSX 161209C00084000 C 12/09/16 84.0 1.40 1.70
PSX 161209C00084500 C 12/09/16 84.5 1.10 1.35
PSX 161209C00085000 C 12/09/16 85.0 0.85 1.10
PSX 161209C00085500 C 12/09/16 85.5 0.60 0.85
PSX 161209C00086000 C 12/09/16 86.0 0.45 0.65
PSX 161209C00086500 C 12/09/16 86.5 0.30 0.50
PSX 161209C00087000 C 12/09/16 87.0 0.20 0.35
PSX 161209C00087500 C 12/09/16 87.5 0.10 0.30
PSX 161209C00088000 C 12/09/16 88.0 0.00 0.30
PSX 161209C00088500 C 12/09/16 88.5 0.00 0.40
PSX 161209C00089000 C 12/09/16 89.0 0.00 0.40
PSX 161209C00090000 C 12/09/16 90.0 0.00 0.35
PSX 161209C00091000 C 12/09/16 91.0 0.00 0.30
PSX 161209C00091500 C 12/09/16 91.5 0.00 0.30
PSX 161209C00092000 C 12/09/16 92.0 0.00 0.30
PSX 161209C00095000 C 12/09/16 95.0 0.00 0.30
PSX 161209P00065000 P 12/09/16 65.0 0.00 0.30
PSX 161209P00070000 P 12/09/16 70.0 0.00 0.30
PSX 161209P00071000 P 12/09/16 71.0 0.00 0.30
PSX 161209P00072000 P 12/09/16 72.0 0.00 0.30
PSX 161209P00072500 P 12/09/16 72.5 0.00 0.30
PSX 161209P00073000 P 12/09/16 73.0 0.00 0.30
PSX 161209P00073500 P 12/09/16 73.5 0.00 0.30
PSX 161209P00074000 P 12/09/16 74.0 0.00 0.30
PSX 161209P00074500 P 12/09/16 74.5 0.00 0.30
PSX 161209P00075000 P 12/09/16 75.0 0.00 0.30
PSX 161209P00075500 P 12/09/16 75.5 0.00 0.30
PSX 161209P00076000 P 12/09/16 76.0 0.00 0.30
PSX 161209P00076500 P 12/09/16 76.5 0.00 0.35
PSX 161209P00077000 P 12/09/16 77.0 0.00 0.35
PSX 161209P00077500 P 12/09/16 77.5 0.00 0.35
PSX 161209P00078000 P 12/09/16 78.0 0.00 0.35
PSX 161209P00078500 P 12/09/16 78.5 0.00 0.35
PSX 161209P00079000 P 12/09/16 79.0 0.00 0.40
PSX 161209P00079500 P 12/09/16 79.5 0.00 0.40
PSX 161209P00080000 P 12/09/16 80.0 0.05 0.20
PSX 161209P00080500 P 12/09/16 80.5 0.00 0.50
PSX 161209P00081000 P 12/09/16 81.0 0.05 0.35
PSX 161209P00081500 P 12/09/16 81.5 0.05 0.30
PSX 161209P00082000 P 12/09/16 82.0 0.15 0.35
PSX 161209P00082500 P 12/09/16 82.5 0.25 0.30
PSX 161209P00083000 P 12/09/16 83.0 0.30 0.45
PSX 161209P00083500 P 12/09/16 83.5 0.40 0.60
PSX 161209P00084000 P 12/09/16 84.0 0.55 0.75
PSX 161209P00084500 P 12/09/16 84.5 0.65 0.95
PSX 161209P00085000 P 12/09/16 85.0 0.95 1.15
PSX 161209P00085500 P 12/09/16 85.5 1.05 1.45
PSX 161209P00086000 P 12/09/16 86.0 1.30 1.70
PSX 161209P00086500 P 12/09/16 86.5 1.50 3.10
PSX 161209P00087000 P 12/09/16 87.0 1.80 4.10
PSX 161209P00087500 P 12/09/16 87.5 1.70 3.20
PSX 161209P00088000 P 12/09/16 88.0 2.35 3.60
PSX 161209P00088500 P 12/09/16 88.5 2.65 4.50
PSX 161209P00089000 P 12/09/16 89.0 3.20 5.00
PSX 161209P00090000 P 12/09/16 90.0 3.30 5.80
PSX 161209P00091000 P 12/09/16 91.0 4.70 6.50
PSX 161209P00091500 P 12/09/16 91.5 5.20 7.10
PSX 161209P00092000 P 12/09/16 92.0 5.70 8.00
PSX 161209P00095000 P 12/09/16 95.0 8.70 11.30
PSX 161216C00040000 C 12/16/16 40.0 43.50 47.00
PSX 161216C00042500 C 12/16/16 42.5 40.70 44.90
PSX 161216C00045000 C 12/16/16 45.0 38.30 42.40
PSX 161216C00047500 C 12/16/16 47.5 36.20 39.30
PSX 161216C00050000 C 12/16/16 50.0 33.50 37.40
PSX 161216C00055000 C 12/16/16 55.0 28.50 32.10
PSX 161216C00060000 C 12/16/16 60.0 23.90 27.10
PSX 161216C00065000 C 12/16/16 65.0 18.90 22.00
PSX 161216C00067000 C 12/16/16 67.0 16.90 20.00
PSX 161216C00067500 C 12/16/16 67.5 16.00 19.30
PSX 161216C00068000 C 12/16/16 68.0 15.70 18.80
PSX 161216C00069000 C 12/16/16 69.0 14.50 17.80
PSX 161216C00070000 C 12/16/16 70.0 13.60 16.80
PSX 161216C00071000 C 12/16/16 71.0 12.60 16.00
PSX 161216C00071500 C 12/16/16 71.5 12.00 15.10
PSX 161216C00072000 C 12/16/16 72.0 11.50 15.10
PSX 161216C00072500 C 12/16/16 72.5 11.90 13.60
PSX 161216C00073000 C 12/16/16 73.0 10.40 14.10
PSX 161216C00073500 C 12/16/16 73.5 10.40 13.20
PSX 161216C00074000 C 12/16/16 74.0 9.40 13.10
PSX 161216C00074500 C 12/16/16 74.5 9.60 12.70
PSX 161216C00075000 C 12/16/16 75.0 8.70 11.60
PSX 161216C00075500 C 12/16/16 75.5 8.30 10.80
PSX 161216C00076000 C 12/16/16 76.0 8.10 10.50
PSX 161216C00076500 C 12/16/16 76.5 7.80 10.10
PSX 161216C00077000 C 12/16/16 77.0 7.80 9.20
PSX 161216C00077500 C 12/16/16 77.5 7.30 8.40
PSX 161216C00078000 C 12/16/16 78.0 6.80 8.10
PSX 161216C00078500 C 12/16/16 78.5 5.90 8.10
PSX 161216C00079000 C 12/16/16 79.0 5.30 7.10
PSX 161216C00079500 C 12/16/16 79.5 5.10 6.90
PSX 161216C00080000 C 12/16/16 80.0 5.00 5.50
PSX 161216C00080500 C 12/16/16 80.5 4.20 6.40
PSX 161216C00081000 C 12/16/16 81.0 3.80 5.20
PSX 161216C00081500 C 12/16/16 81.5 3.40 4.60
PSX 161216C00082000 C 12/16/16 82.0 3.30 3.80
PSX 161216C00082500 C 12/16/16 82.5 2.95 3.40
PSX 161216C00083000 C 12/16/16 83.0 2.60 2.90
PSX 161216C00083500 C 12/16/16 83.5 2.25 2.45
PSX 161216C00084000 C 12/16/16 84.0 1.95 2.10
PSX 161216C00084500 C 12/16/16 84.5 1.60 1.80
PSX 161216C00085000 C 12/16/16 85.0 1.35 1.55
PSX 161216C00085500 C 12/16/16 85.5 1.10 1.25
PSX 161216C00086000 C 12/16/16 86.0 0.90 1.05
PSX 161216C00086500 C 12/16/16 86.5 0.70 0.85
PSX 161216C00087000 C 12/16/16 87.0 0.55 0.70
PSX 161216C00087500 C 12/16/16 87.5 0.40 0.55
PSX 161216C00088000 C 12/16/16 88.0 0.30 0.45
PSX 161216C00088500 C 12/16/16 88.5 0.20 0.45
PSX 161216C00089000 C 12/16/16 89.0 0.15 0.40
PSX 161216C00089500 C 12/16/16 89.5 0.10 0.45
PSX 161216C00090000 C 12/16/16 90.0 0.05 0.20
PSX 161216C00090500 C 12/16/16 90.5 0.05 0.35
PSX 161216C00091000 C 12/16/16 91.0 0.00 0.40
PSX 161216C00092000 C 12/16/16 92.0 0.00 0.35
PSX 161216C00092500 C 12/16/16 92.5 0.00 0.35
PSX 161216C00093000 C 12/16/16 93.0 0.00 0.30
PSX 161216C00094000 C 12/16/16 94.0 0.00 0.30
PSX 161216C00095000 C 12/16/16 95.0 0.00 0.30
PSX 161216C00097500 C 12/16/16 97.5 0.00 0.30
PSX 161216C00100000 C 12/16/16 100.0 0.00 0.30
PSX 161216C00105000 C 12/16/16 105.0 0.00 0.30
PSX 161216C00110000 C 12/16/16 110.0 0.00 0.30
PSX 161216C00115000 C 12/16/16 115.0 0.00 0.30
PSX 161216C00120000 C 12/16/16 120.0 0.00 0.30
PSX 161216P00040000 P 12/16/16 40.0 0.00 0.30
PSX 161216P00042500 P 12/16/16 42.5 0.00 0.30
PSX 161216P00045000 P 12/16/16 45.0 0.00 0.30
PSX 161216P00047500 P 12/16/16 47.5 0.00 0.30
PSX 161216P00050000 P 12/16/16 50.0 0.00 0.30
PSX 161216P00055000 P 12/16/16 55.0 0.00 0.30
PSX 161216P00060000 P 12/16/16 60.0 0.00 0.30
PSX 161216P00065000 P 12/16/16 65.0 0.00 0.30
PSX 161216P00067000 P 12/16/16 67.0 0.00 0.30
PSX 161216P00067500 P 12/16/16 67.5 0.00 0.30
PSX 161216P00068000 P 12/16/16 68.0 0.00 0.30
PSX 161216P00069000 P 12/16/16 69.0 0.00 0.30
PSX 161216P00070000 P 12/16/16 70.0 0.00 0.30
PSX 161216P00071000 P 12/16/16 71.0 0.00 0.35
PSX 161216P00071500 P 12/16/16 71.5 0.00 0.35
PSX 161216P00072000 P 12/16/16 72.0 0.00 0.35
PSX 161216P00072500 P 12/16/16 72.5 0.00 0.30
PSX 161216P00073000 P 12/16/16 73.0 0.00 0.35
PSX 161216P00073500 P 12/16/16 73.5 0.00 0.35
PSX 161216P00074000 P 12/16/16 74.0 0.00 0.35
PSX 161216P00074500 P 12/16/16 74.5 0.00 0.35
PSX 161216P00075000 P 12/16/16 75.0 0.00 0.20
PSX 161216P00075500 P 12/16/16 75.5 0.00 0.40
PSX 161216P00076000 P 12/16/16 76.0 0.00 0.40
PSX 161216P00076500 P 12/16/16 76.5 0.05 0.40
PSX 161216P00077000 P 12/16/16 77.0 0.05 0.45
PSX 161216P00077500 P 12/16/16 77.5 0.05 0.45
PSX 161216P00078000 P 12/16/16 78.0 0.05 0.45
PSX 161216P00078500 P 12/16/16 78.5 0.15 0.45
PSX 161216P00079000 P 12/16/16 79.0 0.15 0.40
PSX 161216P00079500 P 12/16/16 79.5 0.15 0.45
PSX 161216P00080000 P 12/16/16 80.0 0.25 0.30
PSX 161216P00080500 P 12/16/16 80.5 0.25 0.55
PSX 161216P00081000 P 12/16/16 81.0 0.35 0.45
PSX 161216P00081500 P 12/16/16 81.5 0.30 0.50
PSX 161216P00082000 P 12/16/16 82.0 0.50 0.60
PSX 161216P00082500 P 12/16/16 82.5 0.60 0.70
PSX 161216P00083000 P 12/16/16 83.0 0.70 0.85
PSX 161216P00083500 P 12/16/16 83.5 0.85 1.00
PSX 161216P00084000 P 12/16/16 84.0 1.05 1.20
PSX 161216P00084500 P 12/16/16 84.5 1.25 1.35
PSX 161216P00085000 P 12/16/16 85.0 1.45 1.60
PSX 161216P00085500 P 12/16/16 85.5 1.70 1.85
PSX 161216P00086000 P 12/16/16 86.0 2.00 2.15
PSX 161216P00086500 P 12/16/16 86.5 2.10 2.45
PSX 161216P00087000 P 12/16/16 87.0 2.45 3.10
PSX 161216P00087500 P 12/16/16 87.5 2.45 3.40
PSX 161216P00088000 P 12/16/16 88.0 2.90 3.60
PSX 161216P00088500 P 12/16/16 88.5 2.95 4.10
PSX 161216P00089000 P 12/16/16 89.0 3.30 4.60
PSX 161216P00089500 P 12/16/16 89.5 4.10 5.00
PSX 161216P00090000 P 12/16/16 90.0 4.40 5.40
PSX 161216P00090500 P 12/16/16 90.5 4.60 6.10
PSX 161216P00091000 P 12/16/16 91.0 4.90 6.50
PSX 161216P00092000 P 12/16/16 92.0 6.10 7.60
PSX 161216P00092500 P 12/16/16 92.5 6.60 8.00
PSX 161216P00093000 P 12/16/16 93.0 6.60 8.60
PSX 161216P00094000 P 12/16/16 94.0 7.90 9.50
PSX 161216P00095000 P 12/16/16 95.0 8.60 10.90
PSX 161216P00097500 P 12/16/16 97.5 10.80 13.90
PSX 161216P00100000 P 12/16/16 100.0 12.80 16.30
PSX 161216P00105000 P 12/16/16 105.0 17.80 21.60
PSX 161216P00110000 P 12/16/16 110.0 22.80 26.60
PSX 161216P00115000 P 12/16/16 115.0 27.90 31.30
PSX 161216P00120000 P 12/16/16 120.0 34.10 35.50
PSX 161223C00060000 C 12/23/16 60.0 23.20 26.20
PSX 161223C00065000 C 12/23/16 65.0 17.70 22.00
PSX 161223C00070000 C 12/23/16 70.0 13.00 17.00
PSX 161223C00071000 C 12/23/16 71.0 11.90 16.40
PSX 161223C00071500 C 12/23/16 71.5 11.30 15.70
PSX 161223C00072000 C 12/23/16 72.0 10.80 15.20
PSX 161223C00072500 C 12/23/16 72.5 10.40 14.70
PSX 161223C00073000 C 12/23/16 73.0 10.00 14.40
PSX 161223C00073500 C 12/23/16 73.5 9.50 13.90
PSX 161223C00074000 C 12/23/16 74.0 9.00 13.40
PSX 161223C00074500 C 12/23/16 74.5 8.70 12.20
PSX 161223C00075000 C 12/23/16 75.0 8.30 12.30
PSX 161223C00075500 C 12/23/16 75.5 7.40 11.70
PSX 161223C00076000 C 12/23/16 76.0 7.70 10.50
PSX 161223C00076500 C 12/23/16 76.5 7.20 9.90
PSX 161223C00077000 C 12/23/16 77.0 6.50 9.90
PSX 161223C00077500 C 12/23/16 77.5 5.70 9.00
PSX 161223C00078000 C 12/23/16 78.0 5.30 8.50
PSX 161223C00078500 C 12/23/16 78.5 5.30 8.10
PSX 161223C00079000 C 12/23/16 79.0 6.00 7.30
PSX 161223C00079500 C 12/23/16 79.5 5.30 7.30
PSX 161223C00080000 C 12/23/16 80.0 5.10 6.30
PSX 161223C00080500 C 12/23/16 80.5 4.70 5.70
PSX 161223C00081000 C 12/23/16 81.0 4.30 5.40
PSX 161223C00081500 C 12/23/16 81.5 3.90 4.90
PSX 161223C00082000 C 12/23/16 82.0 3.50 4.50
PSX 161223C00082500 C 12/23/16 82.5 3.10 4.10
PSX 161223C00083000 C 12/23/16 83.0 2.75 3.30
PSX 161223C00083500 C 12/23/16 83.5 2.45 2.95
PSX 161223C00084000 C 12/23/16 84.0 2.25 2.55
PSX 161223C00084500 C 12/23/16 84.5 1.90 2.25
PSX 161223C00085000 C 12/23/16 85.0 1.60 2.00
PSX 161223C00085500 C 12/23/16 85.5 1.40 1.75
PSX 161223C00086000 C 12/23/16 86.0 1.20 1.40
PSX 161223C00086500 C 12/23/16 86.5 1.00 1.30
PSX 161223C00087000 C 12/23/16 87.0 0.80 1.10
PSX 161223C00087500 C 12/23/16 87.5 0.65 0.95
PSX 161223C00088000 C 12/23/16 88.0 0.50 0.80
PSX 161223C00088500 C 12/23/16 88.5 0.35 0.70
PSX 161223C00089000 C 12/23/16 89.0 0.30 0.60
PSX 161223C00090000 C 12/23/16 90.0 0.15 0.45
PSX 161223C00091000 C 12/23/16 91.0 0.05 0.45
PSX 161223C00091500 C 12/23/16 91.5 0.00 0.50
PSX 161223C00092000 C 12/23/16 92.0 0.00 0.40
PSX 161223C00095000 C 12/23/16 95.0 0.00 0.30
PSX 161223P00060000 P 12/23/16 60.0 0.00 0.30
PSX 161223P00065000 P 12/23/16 65.0 0.00 0.30
PSX 161223P00070000 P 12/23/16 70.0 0.00 0.35
PSX 161223P00071000 P 12/23/16 71.0 0.00 0.35
PSX 161223P00071500 P 12/23/16 71.5 0.00 0.35
PSX 161223P00072000 P 12/23/16 72.0 0.00 0.35
PSX 161223P00072500 P 12/23/16 72.5 0.00 0.40
PSX 161223P00073000 P 12/23/16 73.0 0.00 0.40
PSX 161223P00073500 P 12/23/16 73.5 0.00 0.40
PSX 161223P00074000 P 12/23/16 74.0 0.00 0.40
PSX 161223P00074500 P 12/23/16 74.5 0.00 0.50
PSX 161223P00075000 P 12/23/16 75.0 0.00 0.25
PSX 161223P00075500 P 12/23/16 75.5 0.00 0.50
PSX 161223P00076000 P 12/23/16 76.0 0.05 0.50
PSX 161223P00076500 P 12/23/16 76.5 0.05 0.50
PSX 161223P00077000 P 12/23/16 77.0 0.10 0.55
PSX 161223P00077500 P 12/23/16 77.5 0.10 0.50
PSX 161223P00078000 P 12/23/16 78.0 0.15 0.55
PSX 161223P00078500 P 12/23/16 78.5 0.20 0.50
PSX 161223P00079000 P 12/23/16 79.0 0.25 0.60
PSX 161223P00079500 P 12/23/16 79.5 0.30 0.60
PSX 161223P00080000 P 12/23/16 80.0 0.35 0.60
PSX 161223P00080500 P 12/23/16 80.5 0.10 0.65
PSX 161223P00081000 P 12/23/16 81.0 0.40 0.85
PSX 161223P00081500 P 12/23/16 81.5 0.50 0.80
PSX 161223P00082000 P 12/23/16 82.0 0.60 1.10
PSX 161223P00082500 P 12/23/16 82.5 0.70 1.05
PSX 161223P00083000 P 12/23/16 83.0 0.85 1.20
PSX 161223P00083500 P 12/23/16 83.5 0.95 1.35
PSX 161223P00084000 P 12/23/16 84.0 1.15 1.50
PSX 161223P00084500 P 12/23/16 84.5 1.50 1.70
PSX 161223P00085000 P 12/23/16 85.0 1.55 1.95
PSX 161223P00085500 P 12/23/16 85.5 1.80 2.25
PSX 161223P00086000 P 12/23/16 86.0 2.10 2.45
PSX 161223P00086500 P 12/23/16 86.5 2.35 2.80
PSX 161223P00087000 P 12/23/16 87.0 2.60 3.10
PSX 161223P00087500 P 12/23/16 87.5 2.95 3.60
PSX 161223P00088000 P 12/23/16 88.0 3.10 4.40
PSX 161223P00088500 P 12/23/16 88.5 3.30 4.40
PSX 161223P00089000 P 12/23/16 89.0 3.70 4.80
PSX 161223P00090000 P 12/23/16 90.0 4.30 5.70
PSX 161223P00091000 P 12/23/16 91.0 4.70 6.60
PSX 161223P00091500 P 12/23/16 91.5 4.90 7.20
PSX 161223P00092000 P 12/23/16 92.0 5.70 7.50
PSX 161223P00095000 P 12/23/16 95.0 9.20 10.60
PSX 161230C00065000 C 12/30/16 65.0 19.00 21.10
PSX 161230C00070000 C 12/30/16 70.0 13.00 16.90
PSX 161230C00072000 C 12/30/16 72.0 11.20 15.20
PSX 161230C00072500 C 12/30/16 72.5 10.90 15.00
PSX 161230C00073000 C 12/30/16 73.0 10.60 13.40
PSX 161230C00073500 C 12/30/16 73.5 11.00 12.80
PSX 161230C00074000 C 12/30/16 74.0 10.60 12.40
PSX 161230C00074500 C 12/30/16 74.5 10.10 11.70
PSX 161230C00075000 C 12/30/16 75.0 8.80 11.50
PSX 161230C00075500 C 12/30/16 75.5 8.80 11.70
PSX 161230C00076000 C 12/30/16 76.0 8.70 11.40
PSX 161230C00076500 C 12/30/16 76.5 7.30 10.10
PSX 161230C00077000 C 12/30/16 77.0 7.30 9.80
PSX 161230C00077500 C 12/30/16 77.5 7.50 8.90
PSX 161230C00078000 C 12/30/16 78.0 7.00 8.50
PSX 161230C00078500 C 12/30/16 78.5 6.20 9.20
PSX 161230C00079000 C 12/30/16 79.0 5.60 7.90
PSX 161230C00079500 C 12/30/16 79.5 5.70 7.20
PSX 161230C00080000 C 12/30/16 80.0 5.30 6.40
PSX 161230C00080500 C 12/30/16 80.5 4.60 6.30
PSX 161230C00081000 C 12/30/16 81.0 4.50 5.40
PSX 161230C00081500 C 12/30/16 81.5 4.10 4.60
PSX 161230C00082000 C 12/30/16 82.0 3.70 4.20
PSX 161230C00082500 C 12/30/16 82.5 3.40 3.90
PSX 161230C00083000 C 12/30/16 83.0 3.10 3.50
PSX 161230C00083500 C 12/30/16 83.5 2.60 3.10
PSX 161230C00084000 C 12/30/16 84.0 2.40 2.75
PSX 161230C00084500 C 12/30/16 84.5 2.10 2.50
PSX 161230C00085000 C 12/30/16 85.0 1.90 2.25
PSX 161230C00085500 C 12/30/16 85.5 1.50 1.95
PSX 161230C00086000 C 12/30/16 86.0 1.40 1.70
PSX 161230C00086500 C 12/30/16 86.5 1.10 1.55
PSX 161230C00087000 C 12/30/16 87.0 1.00 1.30
PSX 161230C00087500 C 12/30/16 87.5 0.80 1.10
PSX 161230C00088000 C 12/30/16 88.0 0.65 1.00
PSX 161230C00088500 C 12/30/16 88.5 0.50 0.90
PSX 161230C00089000 C 12/30/16 89.0 0.40 0.75
PSX 161230C00089500 C 12/30/16 89.5 0.30 0.65
PSX 161230C00090000 C 12/30/16 90.0 0.25 0.50
PSX 161230C00095000 C 12/30/16 95.0 0.00 0.35
PSX 161230P00065000 P 12/30/16 65.0 0.00 0.35
PSX 161230P00070000 P 12/30/16 70.0 0.00 0.40
PSX 161230P00072000 P 12/30/16 72.0 0.00 0.40
PSX 161230P00072500 P 12/30/16 72.5 0.00 0.50
PSX 161230P00073000 P 12/30/16 73.0 0.00 0.50
PSX 161230P00073500 P 12/30/16 73.5 0.00 0.50
PSX 161230P00074000 P 12/30/16 74.0 0.05 0.50
PSX 161230P00074500 P 12/30/16 74.5 0.05 0.50
PSX 161230P00075000 P 12/30/16 75.0 0.05 0.50
PSX 161230P00075500 P 12/30/16 75.5 0.10 0.55
PSX 161230P00076000 P 12/30/16 76.0 0.15 0.55
PSX 161230P00076500 P 12/30/16 76.5 0.15 0.60
PSX 161230P00077000 P 12/30/16 77.0 0.20 0.55
PSX 161230P00077500 P 12/30/16 77.5 0.25 0.55
PSX 161230P00078000 P 12/30/16 78.0 0.25 0.60
PSX 161230P00078500 P 12/30/16 78.5 0.10 0.60
PSX 161230P00079000 P 12/30/16 79.0 0.35 0.70
PSX 161230P00079500 P 12/30/16 79.5 0.40 0.65
PSX 161230P00080000 P 12/30/16 80.0 0.55 0.75
PSX 161230P00080500 P 12/30/16 80.5 0.40 0.90
PSX 161230P00081000 P 12/30/16 81.0 0.75 0.85
PSX 161230P00081500 P 12/30/16 81.5 0.85 1.00
PSX 161230P00082000 P 12/30/16 82.0 0.95 1.10
PSX 161230P00082500 P 12/30/16 82.5 1.05 1.25
PSX 161230P00083000 P 12/30/16 83.0 0.95 1.45
PSX 161230P00083500 P 12/30/16 83.5 1.15 1.55
PSX 161230P00084000 P 12/30/16 84.0 1.30 1.80
PSX 161230P00084500 P 12/30/16 84.5 1.50 2.00
PSX 161230P00085000 P 12/30/16 85.0 1.75 2.20
PSX 161230P00085500 P 12/30/16 85.5 2.00 2.40
PSX 161230P00086000 P 12/30/16 86.0 2.20 2.70
PSX 161230P00086500 P 12/30/16 86.5 2.55 3.00
PSX 161230P00087000 P 12/30/16 87.0 2.85 3.30
PSX 161230P00087500 P 12/30/16 87.5 3.20 3.70
PSX 161230P00088000 P 12/30/16 88.0 3.30 4.10
PSX 161230P00088500 P 12/30/16 88.5 3.60 4.80
PSX 161230P00089000 P 12/30/16 89.0 3.40 4.90
PSX 161230P00089500 P 12/30/16 89.5 3.60 5.40
PSX 161230P00090000 P 12/30/16 90.0 4.20 5.80
PSX 161230P00095000 P 12/30/16 95.0 9.00 10.60
PSX 170106C00076500 C 01/06/17 76.5 8.50 9.90
PSX 170106C00077000 C 01/06/17 77.0 8.10 9.50
PSX 170106C00077500 C 01/06/17 77.5 7.70 8.90
PSX 170106C00078000 C 01/06/17 78.0 7.10 8.50
PSX 170106C00078500 C 01/06/17 78.5 6.80 7.80
PSX 170106C00079000 C 01/06/17 79.0 6.00 8.80
PSX 170106C00079500 C 01/06/17 79.5 5.70 8.00
PSX 170106C00080000 C 01/06/17 80.0 5.50 6.70
PSX 170106C00080500 C 01/06/17 80.5 3.80 6.20
PSX 170106C00081000 C 01/06/17 81.0 4.70 6.00
PSX 170106C00081500 C 01/06/17 81.5 4.20 5.70
PSX 170106C00082000 C 01/06/17 82.0 3.70 4.60
PSX 170106C00082500 C 01/06/17 82.5 3.60 4.10
PSX 170106C00083000 C 01/06/17 83.0 3.20 3.70
PSX 170106C00083500 C 01/06/17 83.5 2.95 3.40
PSX 170106C00084000 C 01/06/17 84.0 2.65 3.10
PSX 170106C00084500 C 01/06/17 84.5 2.15 2.75
PSX 170106C00085000 C 01/06/17 85.0 2.15 2.45
PSX 170106C00085500 C 01/06/17 85.5 1.85 2.20
PSX 170106C00086000 C 01/06/17 86.0 1.65 1.90
PSX 170106C00086500 C 01/06/17 86.5 1.35 1.70
PSX 170106C00087000 C 01/06/17 87.0 1.30 1.55
PSX 170106C00087500 C 01/06/17 87.5 1.05 1.35
PSX 170106C00088000 C 01/06/17 88.0 0.85 1.15
PSX 170106C00088500 C 01/06/17 88.5 0.70 1.05
PSX 170106C00089000 C 01/06/17 89.0 0.60 0.95
PSX 170106C00089500 C 01/06/17 89.5 0.45 0.80
PSX 170106C00090000 C 01/06/17 90.0 0.40 0.70
PSX 170106C00090500 C 01/06/17 90.5 0.30 0.65
PSX 170106C00091000 C 01/06/17 91.0 0.25 0.60
PSX 170106C00091500 C 01/06/17 91.5 0.15 0.50
PSX 170106C00092000 C 01/06/17 92.0 0.10 0.45
PSX 170106P00076500 P 01/06/17 76.5 0.25 0.60
PSX 170106P00077000 P 01/06/17 77.0 0.30 0.60
PSX 170106P00077500 P 01/06/17 77.5 0.35 0.65
PSX 170106P00078000 P 01/06/17 78.0 0.40 0.70
PSX 170106P00078500 P 01/06/17 78.5 0.45 0.70
PSX 170106P00079000 P 01/06/17 79.0 0.50 0.75
PSX 170106P00079500 P 01/06/17 79.5 0.55 1.00
PSX 170106P00080000 P 01/06/17 80.0 0.60 1.05
PSX 170106P00080500 P 01/06/17 80.5 0.65 1.00
PSX 170106P00081000 P 01/06/17 81.0 0.70 1.20
PSX 170106P00081500 P 01/06/17 81.5 1.05 1.25
PSX 170106P00082000 P 01/06/17 82.0 0.95 1.35
PSX 170106P00082500 P 01/06/17 82.5 1.00 1.45
PSX 170106P00083000 P 01/06/17 83.0 1.25 1.60
PSX 170106P00083500 P 01/06/17 83.5 1.35 1.80
PSX 170106P00084000 P 01/06/17 84.0 1.55 2.05
PSX 170106P00084500 P 01/06/17 84.5 1.65 2.20
PSX 170106P00085000 P 01/06/17 85.0 2.00 2.40
PSX 170106P00085500 P 01/06/17 85.5 2.20 2.70
PSX 170106P00086000 P 01/06/17 86.0 2.45 2.95
PSX 170106P00086500 P 01/06/17 86.5 2.80 3.20
PSX 170106P00087000 P 01/06/17 87.0 3.00 3.60
PSX 170106P00087500 P 01/06/17 87.5 3.40 3.90
PSX 170106P00088000 P 01/06/17 88.0 3.60 4.30
PSX 170106P00088500 P 01/06/17 88.5 3.80 4.80
PSX 170106P00089000 P 01/06/17 89.0 4.10 5.10
PSX 170106P00089500 P 01/06/17 89.5 4.40 5.50
PSX 170106P00090000 P 01/06/17 90.0 4.30 6.10
PSX 170106P00090500 P 01/06/17 90.5 3.90 6.40
PSX 170106P00091000 P 01/06/17 91.0 5.60 6.80
PSX 170106P00091500 P 01/06/17 91.5 5.60 7.30
PSX 170106P00092000 P 01/06/17 92.0 6.30 7.80
PSX 170113C00076500 C 01/13/17 76.5 8.60 9.90
PSX 170113C00077000 C 01/13/17 77.0 8.20 9.50
PSX 170113C00077500 C 01/13/17 77.5 7.70 9.80
PSX 170113C00078000 C 01/13/17 78.0 7.30 8.60
PSX 170113C00078500 C 01/13/17 78.5 6.90 8.20
PSX 170113C00079000 C 01/13/17 79.0 5.40 8.10
PSX 170113C00079500 C 01/13/17 79.5 6.00 7.30
PSX 170113C00080000 C 01/13/17 80.0 5.60 8.20
PSX 170113C00080500 C 01/13/17 80.5 5.20 6.50
PSX 170113C00081000 C 01/13/17 81.0 4.80 5.90
PSX 170113C00081500 C 01/13/17 81.5 4.50 5.40
PSX 170113C00082000 C 01/13/17 82.0 4.10 4.70
PSX 170113C00082500 C 01/13/17 82.5 3.80 4.40
PSX 170113C00083000 C 01/13/17 83.0 3.30 4.00
PSX 170113C00083500 C 01/13/17 83.5 3.00 3.70
PSX 170113C00084000 C 01/13/17 84.0 2.75 3.30
PSX 170113C00084500 C 01/13/17 84.5 2.70 2.95
PSX 170113C00085000 C 01/13/17 85.0 2.20 2.75
PSX 170113C00085500 C 01/13/17 85.5 2.05 2.45
PSX 170113C00086000 C 01/13/17 86.0 1.80 2.25
PSX 170113C00086500 C 01/13/17 86.5 1.60 1.95
PSX 170113C00087000 C 01/13/17 87.0 1.55 1.75
PSX 170113C00087500 C 01/13/17 87.5 1.20 1.55
PSX 170113C00088000 C 01/13/17 88.0 0.95 1.40
PSX 170113C00088500 C 01/13/17 88.5 0.90 1.35
PSX 170113C00089000 C 01/13/17 89.0 0.75 1.10
PSX 170113C00089500 C 01/13/17 89.5 0.60 1.05
PSX 170113C00090000 C 01/13/17 90.0 0.50 0.90
PSX 170113C00090500 C 01/13/17 90.5 0.40 0.85
PSX 170113P00076500 P 01/13/17 76.5 0.40 0.75
PSX 170113P00077000 P 01/13/17 77.0 0.45 0.80
PSX 170113P00077500 P 01/13/17 77.5 0.50 0.85
PSX 170113P00078000 P 01/13/17 78.0 0.55 0.80
PSX 170113P00078500 P 01/13/17 78.5 0.60 0.85
PSX 170113P00079000 P 01/13/17 79.0 0.65 1.05
PSX 170113P00079500 P 01/13/17 79.5 0.70 1.15
PSX 170113P00080000 P 01/13/17 80.0 0.60 1.10
PSX 170113P00080500 P 01/13/17 80.5 0.70 1.20
PSX 170113P00081000 P 01/13/17 81.0 0.85 1.45
PSX 170113P00081500 P 01/13/17 81.5 0.90 1.40
PSX 170113P00082000 P 01/13/17 82.0 1.10 1.60
PSX 170113P00082500 P 01/13/17 82.5 1.10 1.75
PSX 170113P00083000 P 01/13/17 83.0 1.35 1.85
PSX 170113P00083500 P 01/13/17 83.5 1.45 2.10
PSX 170113P00084000 P 01/13/17 84.0 1.75 2.30
PSX 170113P00084500 P 01/13/17 84.5 1.85 2.40
PSX 170113P00085000 P 01/13/17 85.0 2.10 2.60
PSX 170113P00085500 P 01/13/17 85.5 2.30 2.90
PSX 170113P00086000 P 01/13/17 86.0 2.95 3.20
PSX 170113P00086500 P 01/13/17 86.5 2.75 3.50
PSX 170113P00087000 P 01/13/17 87.0 3.00 3.80
PSX 170113P00087500 P 01/13/17 87.5 3.40 4.10
PSX 170113P00088000 P 01/13/17 88.0 3.70 4.50
PSX 170113P00088500 P 01/13/17 88.5 3.90 4.90
PSX 170113P00089000 P 01/13/17 89.0 4.10 5.30
PSX 170113P00089500 P 01/13/17 89.5 4.60 5.70
PSX 170113P00090000 P 01/13/17 90.0 5.00 6.10
PSX 170113P00090500 P 01/13/17 90.5 5.50 6.40
PSX 170120C00032500 C 01/20/17 32.5 50.40 54.70
PSX 170120C00035000 C 01/20/17 35.0 48.00 51.80
PSX 170120C00037500 C 01/20/17 37.5 45.50 49.40
PSX 170120C00040000 C 01/20/17 40.0 43.10 46.90
PSX 170120C00042500 C 01/20/17 42.5 40.60 44.40
PSX 170120C00045000 C 01/20/17 45.0 38.40 41.90
PSX 170120C00047500 C 01/20/17 47.5 35.90 39.50
PSX 170120C00050000 C 01/20/17 50.0 33.90 36.60
PSX 170120C00052500 C 01/20/17 52.5 30.60 34.60
PSX 170120C00055000 C 01/20/17 55.0 29.10 31.20
PSX 170120C00057500 C 01/20/17 57.5 25.90 29.60
PSX 170120C00060000 C 01/20/17 60.0 24.30 26.30
PSX 170120C00062500 C 01/20/17 62.5 21.60 23.70
PSX 170120C00065000 C 01/20/17 65.0 18.80 21.30
PSX 170120C00067500 C 01/20/17 67.5 15.90 19.10
PSX 170120C00070000 C 01/20/17 70.0 14.60 16.00
PSX 170120C00072500 C 01/20/17 72.5 12.20 13.80
PSX 170120C00075000 C 01/20/17 75.0 10.40 10.90
PSX 170120C00077500 C 01/20/17 77.5 8.10 8.60
PSX 170120C00080000 C 01/20/17 80.0 6.00 6.50
PSX 170120C00082500 C 01/20/17 82.5 4.20 4.50
PSX 170120C00085000 C 01/20/17 85.0 2.65 2.85
PSX 170120C00087500 C 01/20/17 87.5 1.50 1.70
PSX 170120C00090000 C 01/20/17 90.0 0.75 0.90
PSX 170120C00092500 C 01/20/17 92.5 0.30 0.55
PSX 170120C00095000 C 01/20/17 95.0 0.10 0.25
PSX 170120C00097500 C 01/20/17 97.5 0.05 0.15
PSX 170120C00100000 C 01/20/17 100.0 0.00 0.10
PSX 170120C00105000 C 01/20/17 105.0 0.00 0.10
PSX 170120C00110000 C 01/20/17 110.0 0.00 0.10
PSX 170120C00115000 C 01/20/17 115.0 0.00 0.10
PSX 170120C00120000 C 01/20/17 120.0 0.00 0.05
PSX 170120C00125000 C 01/20/17 125.0 0.00 0.05
PSX 170120C00130000 C 01/20/17 130.0 0.00 0.05
PSX 170120C00135000 C 01/20/17 135.0 0.00 0.05
PSX 170120C00140000 C 01/20/17 140.0 0.00 0.05
PSX 170120P00032500 P 01/20/17 32.5 0.00 0.05
PSX 170120P00035000 P 01/20/17 35.0 0.00 0.05
PSX 170120P00037500 P 01/20/17 37.5 0.00 0.10
PSX 170120P00040000 P 01/20/17 40.0 0.00 0.10
PSX 170120P00042500 P 01/20/17 42.5 0.00 0.10
PSX 170120P00045000 P 01/20/17 45.0 0.00 0.10
PSX 170120P00047500 P 01/20/17 47.5 0.00 0.15
PSX 170120P00050000 P 01/20/17 50.0 0.00 0.15
PSX 170120P00052500 P 01/20/17 52.5 0.00 0.20
PSX 170120P00055000 P 01/20/17 55.0 0.00 0.15
PSX 170120P00057500 P 01/20/17 57.5 0.00 0.20
PSX 170120P00060000 P 01/20/17 60.0 0.05 0.20
PSX 170120P00062500 P 01/20/17 62.5 0.10 0.25
PSX 170120P00065000 P 01/20/17 65.0 0.15 0.20
PSX 170120P00067500 P 01/20/17 67.5 0.20 0.35
PSX 170120P00070000 P 01/20/17 70.0 0.25 0.45
PSX 170120P00072500 P 01/20/17 72.5 0.35 0.50
PSX 170120P00075000 P 01/20/17 75.0 0.55 0.65
PSX 170120P00077500 P 01/20/17 77.5 0.80 0.85
PSX 170120P00080000 P 01/20/17 80.0 1.15 1.25
PSX 170120P00082500 P 01/20/17 82.5 1.70 1.85
PSX 170120P00085000 P 01/20/17 85.0 2.65 2.85
PSX 170120P00087500 P 01/20/17 87.5 4.00 4.30
PSX 170120P00090000 P 01/20/17 90.0 5.50 6.00
PSX 170120P00092500 P 01/20/17 92.5 7.10 8.30
PSX 170120P00095000 P 01/20/17 95.0 9.30 10.60
PSX 170120P00097500 P 01/20/17 97.5 11.00 13.40
PSX 170120P00100000 P 01/20/17 100.0 13.70 15.70
PSX 170120P00105000 P 01/20/17 105.0 18.40 20.50
PSX 170120P00110000 P 01/20/17 110.0 23.00 27.40
PSX 170120P00115000 P 01/20/17 115.0 29.10 30.60
PSX 170120P00120000 P 01/20/17 120.0 33.00 37.40
PSX 170120P00125000 P 01/20/17 125.0 37.70 41.50
PSX 170120P00130000 P 01/20/17 130.0 43.00 47.40
PSX 170120P00135000 P 01/20/17 135.0 48.00 52.40
PSX 170120P00140000 P 01/20/17 140.0 53.00 57.40
PSX 170217C00040000 C 02/17/17 40.0 43.20 46.20
PSX 170217C00042500 C 02/17/17 42.5 40.70 43.90
PSX 170217C00045000 C 02/17/17 45.0 38.10 41.50
PSX 170217C00047500 C 02/17/17 47.5 35.70 38.70
PSX 170217C00050000 C 02/17/17 50.0 33.20 36.40
PSX 170217C00055000 C 02/17/17 55.0 28.50 31.40
PSX 170217C00060000 C 02/17/17 60.0 23.70 26.50
PSX 170217C00065000 C 02/17/17 65.0 19.20 21.20
PSX 170217C00067500 C 02/17/17 67.5 16.50 19.10
PSX 170217C00070000 C 02/17/17 70.0 14.50 16.60
PSX 170217C00072500 C 02/17/17 72.5 11.60 14.70
PSX 170217C00075000 C 02/17/17 75.0 10.20 11.60
PSX 170217C00077500 C 02/17/17 77.5 8.30 9.00
PSX 170217C00080000 C 02/17/17 80.0 6.60 6.90
PSX 170217C00082500 C 02/17/17 82.5 4.80 5.10
PSX 170217C00085000 C 02/17/17 85.0 3.30 3.50
PSX 170217C00087500 C 02/17/17 87.5 2.15 2.25
PSX 170217C00090000 C 02/17/17 90.0 1.30 1.45
PSX 170217C00092500 C 02/17/17 92.5 0.70 0.85
PSX 170217C00095000 C 02/17/17 95.0 0.40 0.55
PSX 170217C00100000 C 02/17/17 100.0 0.05 0.25
PSX 170217C00105000 C 02/17/17 105.0 0.00 0.10
PSX 170217C00110000 C 02/17/17 110.0 0.00 0.10
PSX 170217C00115000 C 02/17/17 115.0 0.00 0.10
PSX 170217P00040000 P 02/17/17 40.0 0.00 0.15
PSX 170217P00042500 P 02/17/17 42.5 0.00 0.20
PSX 170217P00045000 P 02/17/17 45.0 0.00 0.25
PSX 170217P00047500 P 02/17/17 47.5 0.00 0.25
PSX 170217P00050000 P 02/17/17 50.0 0.00 0.25
PSX 170217P00055000 P 02/17/17 55.0 0.05 0.35
PSX 170217P00060000 P 02/17/17 60.0 0.15 0.45
PSX 170217P00065000 P 02/17/17 65.0 0.25 0.55
PSX 170217P00067500 P 02/17/17 67.5 0.35 0.65
PSX 170217P00070000 P 02/17/17 70.0 0.50 0.65
PSX 170217P00072500 P 02/17/17 72.5 0.70 0.80
PSX 170217P00075000 P 02/17/17 75.0 0.85 1.10
PSX 170217P00077500 P 02/17/17 77.5 1.35 1.50
PSX 170217P00080000 P 02/17/17 80.0 1.90 2.10
PSX 170217P00082500 P 02/17/17 82.5 2.70 2.90
PSX 170217P00085000 P 02/17/17 85.0 3.70 3.90
PSX 170217P00087500 P 02/17/17 87.5 5.10 5.30
PSX 170217P00090000 P 02/17/17 90.0 6.40 7.10
PSX 170217P00092500 P 02/17/17 92.5 7.80 9.10
PSX 170217P00095000 P 02/17/17 95.0 9.60 11.50
PSX 170217P00100000 P 02/17/17 100.0 13.70 16.20
PSX 170217P00105000 P 02/17/17 105.0 18.50 21.10
PSX 170217P00110000 P 02/17/17 110.0 23.50 26.10
PSX 170217P00115000 P 02/17/17 115.0 28.60 31.00
PSX 170519C00040000 C 05/19/17 40.0 43.00 46.20
PSX 170519C00042500 C 05/19/17 42.5 40.60 43.60
PSX 170519C00045000 C 05/19/17 45.0 38.10 41.30
PSX 170519C00047500 C 05/19/17 47.5 35.20 39.10
PSX 170519C00050000 C 05/19/17 50.0 33.30 36.90
PSX 170519C00055000 C 05/19/17 55.0 28.50 31.80
PSX 170519C00060000 C 05/19/17 60.0 23.40 26.30
PSX 170519C00065000 C 05/19/17 65.0 18.70 22.40
PSX 170519C00070000 C 05/19/17 70.0 15.30 16.70
PSX 170519C00072500 C 05/19/17 72.5 11.90 14.50
PSX 170519C00075000 C 05/19/17 75.0 11.30 12.10
PSX 170519C00077500 C 05/19/17 77.5 9.50 10.20
PSX 170519C00080000 C 05/19/17 80.0 7.80 8.10
PSX 170519C00082500 C 05/19/17 82.5 6.20 6.50
PSX 170519C00085000 C 05/19/17 85.0 4.90 5.10
PSX 170519C00087500 C 05/19/17 87.5 3.70 3.90
PSX 170519C00090000 C 05/19/17 90.0 2.75 3.20
PSX 170519C00092500 C 05/19/17 92.5 2.00 2.10
PSX 170519C00095000 C 05/19/17 95.0 1.40 1.60
PSX 170519C00100000 C 05/19/17 100.0 0.50 0.95
PSX 170519C00105000 C 05/19/17 105.0 0.15 0.50
PSX 170519C00110000 C 05/19/17 110.0 0.05 0.25
PSX 170519C00115000 C 05/19/17 115.0 0.00 0.15
PSX 170519P00040000 P 05/19/17 40.0 0.00 0.30
PSX 170519P00042500 P 05/19/17 42.5 0.00 0.35
PSX 170519P00045000 P 05/19/17 45.0 0.05 0.40
PSX 170519P00047500 P 05/19/17 47.5 0.05 0.45
PSX 170519P00050000 P 05/19/17 50.0 0.10 0.40
PSX 170519P00055000 P 05/19/17 55.0 0.25 0.65
PSX 170519P00060000 P 05/19/17 60.0 0.45 0.85
PSX 170519P00065000 P 05/19/17 65.0 0.75 1.05
PSX 170519P00070000 P 05/19/17 70.0 1.30 1.45
PSX 170519P00072500 P 05/19/17 72.5 1.65 2.00
PSX 170519P00075000 P 05/19/17 75.0 2.15 2.40
PSX 170519P00077500 P 05/19/17 77.5 2.70 3.10
PSX 170519P00080000 P 05/19/17 80.0 3.50 3.90
PSX 170519P00082500 P 05/19/17 82.5 4.50 4.80
PSX 170519P00085000 P 05/19/17 85.0 5.60 6.00
PSX 170519P00087500 P 05/19/17 87.5 7.00 7.40
PSX 170519P00090000 P 05/19/17 90.0 8.30 9.00
PSX 170519P00092500 P 05/19/17 92.5 9.90 10.70
PSX 170519P00095000 P 05/19/17 95.0 11.10 13.10
PSX 170519P00100000 P 05/19/17 100.0 14.80 17.20
PSX 170519P00105000 P 05/19/17 105.0 18.90 22.20
PSX 170519P00110000 P 05/19/17 110.0 23.70 26.80
PSX 170519P00115000 P 05/19/17 115.0 28.70 31.70
PSX 170616C00040000 C 06/16/17 40.0 43.00 47.20
PSX 170616C00042500 C 06/16/17 42.5 40.40 44.60
PSX 170616C00045000 C 06/16/17 45.0 37.90 42.10
PSX 170616C00047500 C 06/16/17 47.5 35.40 39.70
PSX 170616C00050000 C 06/16/17 50.0 33.00 37.30
PSX 170616C00055000 C 06/16/17 55.0 28.10 32.30
PSX 170616C00060000 C 06/16/17 60.0 23.30 27.60
PSX 170616C00065000 C 06/16/17 65.0 19.10 21.90
PSX 170616C00067500 C 06/16/17 67.5 17.80 19.80
PSX 170616C00070000 C 06/16/17 70.0 15.70 16.90
PSX 170616C00072500 C 06/16/17 72.5 13.50 14.80
PSX 170616C00075000 C 06/16/17 75.0 11.50 12.30
PSX 170616C00077500 C 06/16/17 77.5 9.30 10.50
PSX 170616C00080000 C 06/16/17 80.0 8.10 8.60
PSX 170616C00082500 C 06/16/17 82.5 6.50 7.00
PSX 170616C00085000 C 06/16/17 85.0 5.10 5.60
PSX 170616C00087500 C 06/16/17 87.5 3.90 4.40
PSX 170616C00090000 C 06/16/17 90.0 3.00 3.40
PSX 170616C00092500 C 06/16/17 92.5 2.15 2.60
PSX 170616C00095000 C 06/16/17 95.0 1.60 2.00
PSX 170616C00100000 C 06/16/17 100.0 0.70 1.05
PSX 170616C00105000 C 06/16/17 105.0 0.20 0.50
PSX 170616C00110000 C 06/16/17 110.0 0.05 0.35
PSX 170616P00040000 P 06/16/17 40.0 0.05 0.35
PSX 170616P00042500 P 06/16/17 42.5 0.05 0.40
PSX 170616P00045000 P 06/16/17 45.0 0.10 0.45
PSX 170616P00047500 P 06/16/17 47.5 0.15 0.50
PSX 170616P00050000 P 06/16/17 50.0 0.20 0.55
PSX 170616P00055000 P 06/16/17 55.0 0.30 0.75
PSX 170616P00060000 P 06/16/17 60.0 0.60 1.00
PSX 170616P00065000 P 06/16/17 65.0 0.95 1.20
PSX 170616P00067500 P 06/16/17 67.5 1.20 1.45
PSX 170616P00070000 P 06/16/17 70.0 1.50 1.80
PSX 170616P00072500 P 06/16/17 72.5 1.85 2.25
PSX 170616P00075000 P 06/16/17 75.0 2.40 2.75
PSX 170616P00077500 P 06/16/17 77.5 2.95 3.50
PSX 170616P00080000 P 06/16/17 80.0 3.90 4.30
PSX 170616P00082500 P 06/16/17 82.5 4.80 5.30
PSX 170616P00085000 P 06/16/17 85.0 6.00 6.40
PSX 170616P00087500 P 06/16/17 87.5 7.20 7.80
PSX 170616P00090000 P 06/16/17 90.0 8.60 9.40
PSX 170616P00092500 P 06/16/17 92.5 10.20 11.10
PSX 170616P00095000 P 06/16/17 95.0 11.20 13.30
PSX 170616P00100000 P 06/16/17 100.0 15.40 17.60
PSX 170616P00105000 P 06/16/17 105.0 19.60 22.30
PSX 170616P00110000 P 06/16/17 110.0 23.70 27.80
PSX 180119C00037500 C 01/19/18 37.5 45.10 50.00
PSX 180119C00040000 C 01/19/18 40.0 42.70 47.00
PSX 180119C00042500 C 01/19/18 42.5 40.10 44.80
PSX 180119C00045000 C 01/19/18 45.0 37.70 42.40
PSX 180119C00047500 C 01/19/18 47.5 35.20 39.90
PSX 180119C00050000 C 01/19/18 50.0 32.70 36.20
PSX 180119C00055000 C 01/19/18 55.0 29.20 31.30
PSX 180119C00060000 C 01/19/18 60.0 24.20 27.90
PSX 180119C00065000 C 01/19/18 65.0 20.20 23.10
PSX 180119C00067500 C 01/19/18 67.5 18.10 21.10
PSX 180119C00070000 C 01/19/18 70.0 16.10 18.80
PSX 180119C00072500 C 01/19/18 72.5 14.20 16.00
PSX 180119C00075000 C 01/19/18 75.0 12.60 14.30
PSX 180119C00077500 C 01/19/18 77.5 9.90 12.90
PSX 180119C00080000 C 01/19/18 80.0 9.80 11.10
PSX 180119C00082500 C 01/19/18 82.5 8.40 9.70
PSX 180119C00085000 C 01/19/18 85.0 7.10 8.50
PSX 180119C00087500 C 01/19/18 87.5 6.40 7.20
PSX 180119C00090000 C 01/19/18 90.0 5.00 6.10
PSX 180119C00092500 C 01/19/18 92.5 4.20 5.40
PSX 180119C00095000 C 01/19/18 95.0 3.40 4.40
PSX 180119C00097500 C 01/19/18 97.5 2.85 3.80
PSX 180119C00100000 C 01/19/18 100.0 2.25 3.00
PSX 180119C00105000 C 01/19/18 105.0 1.35 2.15
PSX 180119C00110000 C 01/19/18 110.0 0.75 1.45
PSX 180119C00115000 C 01/19/18 115.0 0.40 0.70
PSX 180119C00120000 C 01/19/18 120.0 0.20 0.50
PSX 180119C00125000 C 01/19/18 125.0 0.10 0.40
PSX 180119C00130000 C 01/19/18 130.0 0.05 0.25
PSX 180119C00135000 C 01/19/18 135.0 0.00 0.20
PSX 180119C00140000 C 01/19/18 140.0 0.00 0.15
PSX 180119P00037500 P 01/19/18 37.5 0.15 0.60
PSX 180119P00040000 P 01/19/18 40.0 0.30 0.70
PSX 180119P00042500 P 01/19/18 42.5 0.40 0.85
PSX 180119P00045000 P 01/19/18 45.0 0.50 1.00
PSX 180119P00047500 P 01/19/18 47.5 0.65 1.15
PSX 180119P00050000 P 01/19/18 50.0 0.80 1.30
PSX 180119P00055000 P 01/19/18 55.0 1.15 1.65
PSX 180119P00060000 P 01/19/18 60.0 2.00 2.30
PSX 180119P00065000 P 01/19/18 65.0 2.80 3.10
PSX 180119P00067500 P 01/19/18 67.5 3.30 3.70
PSX 180119P00070000 P 01/19/18 70.0 3.90 4.20
PSX 180119P00072500 P 01/19/18 72.5 4.30 4.90
PSX 180119P00075000 P 01/19/18 75.0 5.00 5.70
PSX 180119P00077500 P 01/19/18 77.5 6.00 6.60
PSX 180119P00080000 P 01/19/18 80.0 6.90 7.60
PSX 180119P00082500 P 01/19/18 82.5 7.80 8.70
PSX 180119P00085000 P 01/19/18 85.0 8.90 9.90
PSX 180119P00087500 P 01/19/18 87.5 10.10 11.30
PSX 180119P00090000 P 01/19/18 90.0 11.80 12.60
PSX 180119P00092500 P 01/19/18 92.5 13.10 14.20
PSX 180119P00095000 P 01/19/18 95.0 14.70 15.80
PSX 180119P00097500 P 01/19/18 97.5 16.50 17.70
PSX 180119P00100000 P 01/19/18 100.0 17.70 20.50
PSX 180119P00105000 P 01/19/18 105.0 21.80 25.00
PSX 180119P00110000 P 01/19/18 110.0 26.00 29.40
PSX 180119P00115000 P 01/19/18 115.0 30.20 34.00
PSX 180119P00120000 P 01/19/18 120.0 34.70 38.60
PSX 180119P00125000 P 01/19/18 125.0 39.50 43.90
PSX 180119P00130000 P 01/19/18 130.0 44.50 48.80
PSX 180119P00135000 P 01/19/18 135.0 49.30 53.50
PSX 180119P00140000 P 01/19/18 140.0 54.30 58.50
PSX 190118C00040000 C 01/18/19 40.0 42.60 47.50
PSX 190118C00042500 C 01/18/19 42.5 40.50 45.50
PSX 190118C00045000 C 01/18/19 45.0 37.70 42.50
PSX 190118C00047500 C 01/18/19 47.5 35.50 40.50
PSX 190118C00050000 C 01/18/19 50.0 33.20 38.00
PSX 190118C00055000 C 01/18/19 55.0 28.70 33.10
PSX 190118C00060000 C 01/18/19 60.0 25.00 28.80
PSX 190118C00065000 C 01/18/19 65.0 21.10 24.70
PSX 190118C00070000 C 01/18/19 70.0 18.00 20.10
PSX 190118C00072500 C 01/18/19 72.5 16.40 18.50
PSX 190118C00075000 C 01/18/19 75.0 14.70 16.70
PSX 190118C00077500 C 01/18/19 77.5 13.70 15.20
PSX 190118C00080000 C 01/18/19 80.0 12.30 13.90
PSX 190118C00082500 C 01/18/19 82.5 11.00 12.70
PSX 190118C00085000 C 01/18/19 85.0 9.80 11.10
PSX 190118C00087500 C 01/18/19 87.5 8.90 10.30
PSX 190118C00090000 C 01/18/19 90.0 7.80 9.00
PSX 190118C00092500 C 01/18/19 92.5 6.90 8.30
PSX 190118C00095000 C 01/18/19 95.0 6.00 7.40
PSX 190118C00100000 C 01/18/19 100.0 4.50 5.80
PSX 190118C00105000 C 01/18/19 105.0 3.20 4.40
PSX 190118C00110000 C 01/18/19 110.0 2.25 3.30
PSX 190118C00115000 C 01/18/19 115.0 1.70 2.55
PSX 190118C00120000 C 01/18/19 120.0 1.10 1.75
PSX 190118P00040000 P 01/18/19 40.0 0.95 1.65
PSX 190118P00042500 P 01/18/19 42.5 1.15 1.90
PSX 190118P00045000 P 01/18/19 45.0 1.40 2.20
PSX 190118P00047500 P 01/18/19 47.5 1.70 2.50
PSX 190118P00050000 P 01/18/19 50.0 2.00 2.80
PSX 190118P00055000 P 01/18/19 55.0 2.80 3.60
PSX 190118P00060000 P 01/18/19 60.0 3.80 4.70
PSX 190118P00065000 P 01/18/19 65.0 5.00 5.70
PSX 190118P00070000 P 01/18/19 70.0 6.40 7.40
PSX 190118P00072500 P 01/18/19 72.5 7.30 8.30
PSX 190118P00075000 P 01/18/19 75.0 8.10 9.30
PSX 190118P00077500 P 01/18/19 77.5 9.10 10.20
PSX 190118P00080000 P 01/18/19 80.0 10.10 11.30
PSX 190118P00082500 P 01/18/19 82.5 11.30 12.50
PSX 190118P00085000 P 01/18/19 85.0 12.50 13.80
PSX 190118P00087500 P 01/18/19 87.5 13.80 15.20
PSX 190118P00090000 P 01/18/19 90.0 15.20 16.60
PSX 190118P00092500 P 01/18/19 92.5 16.60 18.10
PSX 190118P00095000 P 01/18/19 95.0 18.20 19.70
PSX 190118P00100000 P 01/18/19 100.0 21.50 23.10
PSX 190118P00105000 P 01/18/19 105.0 25.10 26.70
PSX 190118P00110000 P 01/18/19 110.0 28.20 32.00
PSX 190118P00115000 P 01/18/19 115.0 32.40 36.20
PSX 190118P00120000 P 01/18/19 120.0 36.70 40.50

OPRA data is delayed 15 minutes.