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 (2014-12-05)Premium Content

Phillips 66 (PSX)
As of Jan 28 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PSX 150130C00045000 C 01/30/15 45.0 22.80 26.20
PSX 150130C00050000 C 01/30/15 50.0 17.40 21.40
PSX 150130C00050500 C 01/30/15 50.5 16.90 20.90
PSX 150130C00051000 C 01/30/15 51.0 16.40 20.40
PSX 150130C00051500 C 01/30/15 51.5 15.90 19.90
PSX 150130C00052000 C 01/30/15 52.0 15.40 19.40
PSX 150130C00052500 C 01/30/15 52.5 14.90 18.90
PSX 150130C00053000 C 01/30/15 53.0 14.40 18.40
PSX 150130C00053500 C 01/30/15 53.5 13.90 17.90
PSX 150130C00054000 C 01/30/15 54.0 13.40 17.40
PSX 150130C00054500 C 01/30/15 54.5 12.90 16.90
PSX 150130C00055000 C 01/30/15 55.0 12.40 16.40
PSX 150130C00055500 C 01/30/15 55.5 11.90 15.90
PSX 150130C00056000 C 01/30/15 56.0 11.40 15.40
PSX 150130C00056500 C 01/30/15 56.5 10.90 14.90
PSX 150130C00057000 C 01/30/15 57.0 10.60 14.30
PSX 150130C00057500 C 01/30/15 57.5 10.10 13.80
PSX 150130C00058000 C 01/30/15 58.0 9.40 13.30
PSX 150130C00058500 C 01/30/15 58.5 9.00 12.80
PSX 150130C00059000 C 01/30/15 59.0 8.40 12.40
PSX 150130C00059500 C 01/30/15 59.5 9.20 10.90
PSX 150130C00060000 C 01/30/15 60.0 8.90 10.40
PSX 150130C00060500 C 01/30/15 60.5 8.30 9.60
PSX 150130C00061000 C 01/30/15 61.0 7.80 9.00
PSX 150130C00061500 C 01/30/15 61.5 7.30 8.60
PSX 150130C00062000 C 01/30/15 62.0 6.90 8.10
PSX 150130C00062500 C 01/30/15 62.5 6.40 7.60
PSX 150130C00063000 C 01/30/15 63.0 5.80 7.20
PSX 150130C00063500 C 01/30/15 63.5 5.40 6.70
PSX 150130C00064000 C 01/30/15 64.0 4.90 6.10
PSX 150130C00064500 C 01/30/15 64.5 4.50 5.60
PSX 150130C00065000 C 01/30/15 65.0 4.00 5.20
PSX 150130C00065500 C 01/30/15 65.5 3.50 4.60
PSX 150130C00066000 C 01/30/15 66.0 3.10 4.10
PSX 150130C00066500 C 01/30/15 66.5 2.65 3.50
PSX 150130C00067000 C 01/30/15 67.0 2.30 2.95
PSX 150130C00067500 C 01/30/15 67.5 1.90 2.85
PSX 150130C00068000 C 01/30/15 68.0 1.55 2.40
PSX 150130C00068500 C 01/30/15 68.5 1.20 2.00
PSX 150130C00069000 C 01/30/15 69.0 1.00 1.50
PSX 150130C00069500 C 01/30/15 69.5 0.75 1.10
PSX 150130C00070000 C 01/30/15 70.0 0.55 0.95
PSX 150130C00070500 C 01/30/15 70.5 0.40 0.95
PSX 150130C00071000 C 01/30/15 71.0 0.25 0.55
PSX 150130C00071500 C 01/30/15 71.5 0.25 0.50
PSX 150130C00072000 C 01/30/15 72.0 0.15 0.50
PSX 150130C00072500 C 01/30/15 72.5 0.05 0.40
PSX 150130C00073000 C 01/30/15 73.0 0.05 0.25
PSX 150130C00073500 C 01/30/15 73.5 0.00 0.25
PSX 150130C00074000 C 01/30/15 74.0 0.00 0.25
PSX 150130C00074500 C 01/30/15 74.5 0.00 0.25
PSX 150130C00075000 C 01/30/15 75.0 0.00 0.25
PSX 150130C00076000 C 01/30/15 76.0 0.00 0.25
PSX 150130C00077000 C 01/30/15 77.0 0.00 0.50
PSX 150130C00078000 C 01/30/15 78.0 0.00 0.15
PSX 150130C00079000 C 01/30/15 79.0 0.00 0.25
PSX 150130C00080000 C 01/30/15 80.0 0.00 0.25
PSX 150130C00085000 C 01/30/15 85.0 0.00 0.05
PSX 150130C00090000 C 01/30/15 90.0 0.00 0.20
PSX 150130P00045000 P 01/30/15 45.0 0.00 0.15
PSX 150130P00050000 P 01/30/15 50.0 0.00 0.15
PSX 150130P00050500 P 01/30/15 50.5 0.00 0.25
PSX 150130P00051000 P 01/30/15 51.0 0.00 0.20
PSX 150130P00051500 P 01/30/15 51.5 0.00 0.20
PSX 150130P00052000 P 01/30/15 52.0 0.00 0.20
PSX 150130P00052500 P 01/30/15 52.5 0.00 0.20
PSX 150130P00053000 P 01/30/15 53.0 0.00 0.20
PSX 150130P00053500 P 01/30/15 53.5 0.00 0.20
PSX 150130P00054000 P 01/30/15 54.0 0.00 0.20
PSX 150130P00054500 P 01/30/15 54.5 0.00 0.20
PSX 150130P00055000 P 01/30/15 55.0 0.00 0.15
PSX 150130P00055500 P 01/30/15 55.5 0.00 0.15
PSX 150130P00056000 P 01/30/15 56.0 0.00 0.20
PSX 150130P00056500 P 01/30/15 56.5 0.00 0.15
PSX 150130P00057000 P 01/30/15 57.0 0.00 0.15
PSX 150130P00057500 P 01/30/15 57.5 0.00 0.20
PSX 150130P00058000 P 01/30/15 58.0 0.00 0.15
PSX 150130P00058500 P 01/30/15 58.5 0.00 0.20
PSX 150130P00059000 P 01/30/15 59.0 0.00 0.20
PSX 150130P00059500 P 01/30/15 59.5 0.00 0.25
PSX 150130P00060000 P 01/30/15 60.0 0.00 0.15
PSX 150130P00060500 P 01/30/15 60.5 0.00 0.25
PSX 150130P00061000 P 01/30/15 61.0 0.00 0.25
PSX 150130P00061500 P 01/30/15 61.5 0.00 0.25
PSX 150130P00062000 P 01/30/15 62.0 0.00 0.25
PSX 150130P00062500 P 01/30/15 62.5 0.00 0.25
PSX 150130P00063000 P 01/30/15 63.0 0.00 0.25
PSX 150130P00063500 P 01/30/15 63.5 0.00 0.30
PSX 150130P00064000 P 01/30/15 64.0 0.00 0.20
PSX 150130P00064500 P 01/30/15 64.5 0.00 0.40
PSX 150130P00065000 P 01/30/15 65.0 0.05 0.15
PSX 150130P00065500 P 01/30/15 65.5 0.05 0.35
PSX 150130P00066000 P 01/30/15 66.0 0.00 0.35
PSX 150130P00066500 P 01/30/15 66.5 0.10 0.50
PSX 150130P00067000 P 01/30/15 67.0 0.25 0.40
PSX 150130P00067500 P 01/30/15 67.5 0.25 0.65
PSX 150130P00068000 P 01/30/15 68.0 0.35 0.80
PSX 150130P00068500 P 01/30/15 68.5 0.50 1.00
PSX 150130P00069000 P 01/30/15 69.0 0.60 1.20
PSX 150130P00069500 P 01/30/15 69.5 0.80 1.50
PSX 150130P00070000 P 01/30/15 70.0 1.05 1.80
PSX 150130P00070500 P 01/30/15 70.5 1.35 2.20
PSX 150130P00071000 P 01/30/15 71.0 1.65 2.55
PSX 150130P00071500 P 01/30/15 71.5 2.00 3.00
PSX 150130P00072000 P 01/30/15 72.0 2.30 4.40
PSX 150130P00072500 P 01/30/15 72.5 2.75 3.80
PSX 150130P00073000 P 01/30/15 73.0 3.20 4.30
PSX 150130P00073500 P 01/30/15 73.5 3.60 4.80
PSX 150130P00074000 P 01/30/15 74.0 4.10 5.30
PSX 150130P00074500 P 01/30/15 74.5 4.60 5.80
PSX 150130P00075000 P 01/30/15 75.0 5.10 6.30
PSX 150130P00076000 P 01/30/15 76.0 6.10 7.20
PSX 150130P00077000 P 01/30/15 77.0 6.80 9.30
PSX 150130P00078000 P 01/30/15 78.0 6.70 10.00
PSX 150130P00079000 P 01/30/15 79.0 7.80 11.10
PSX 150130P00080000 P 01/30/15 80.0 8.80 12.30
PSX 150130P00085000 P 01/30/15 85.0 13.60 17.60
PSX 150130P00090000 P 01/30/15 90.0 18.80 22.20
PSX 150206C00050000 C 02/06/15 50.0 18.30 21.20
PSX 150206C00055000 C 02/06/15 55.0 13.00 15.30
PSX 150206C00057000 C 02/06/15 57.0 11.60 14.10
PSX 150206C00058000 C 02/06/15 58.0 10.60 12.70
PSX 150206C00058500 C 02/06/15 58.5 10.20 11.80
PSX 150206C00059000 C 02/06/15 59.0 8.70 11.70
PSX 150206C00059500 C 02/06/15 59.5 8.50 10.80
PSX 150206C00060000 C 02/06/15 60.0 8.60 10.30
PSX 150206C00060500 C 02/06/15 60.5 8.30 9.70
PSX 150206C00061000 C 02/06/15 61.0 7.80 9.20
PSX 150206C00061500 C 02/06/15 61.5 7.40 8.60
PSX 150206C00062000 C 02/06/15 62.0 6.90 8.30
PSX 150206C00062500 C 02/06/15 62.5 6.50 7.80
PSX 150206C00063000 C 02/06/15 63.0 5.90 7.30
PSX 150206C00063500 C 02/06/15 63.5 5.50 6.80
PSX 150206C00064000 C 02/06/15 64.0 5.10 6.20
PSX 150206C00064500 C 02/06/15 64.5 4.60 5.70
PSX 150206C00065000 C 02/06/15 65.0 4.20 5.40
PSX 150206C00065500 C 02/06/15 65.5 2.90 4.90
PSX 150206C00066000 C 02/06/15 66.0 3.40 4.50
PSX 150206C00066500 C 02/06/15 66.5 3.00 4.10
PSX 150206C00067000 C 02/06/15 67.0 2.75 3.60
PSX 150206C00067500 C 02/06/15 67.5 2.35 3.30
PSX 150206C00068000 C 02/06/15 68.0 2.05 2.95
PSX 150206C00068500 C 02/06/15 68.5 1.75 2.45
PSX 150206C00069000 C 02/06/15 69.0 1.55 2.20
PSX 150206C00069500 C 02/06/15 69.5 1.25 1.90
PSX 150206C00070000 C 02/06/15 70.0 1.05 1.65
PSX 150206C00070500 C 02/06/15 70.5 0.85 1.45
PSX 150206C00071000 C 02/06/15 71.0 0.70 1.25
PSX 150206C00071500 C 02/06/15 71.5 0.55 1.05
PSX 150206C00072000 C 02/06/15 72.0 0.45 0.90
PSX 150206C00072500 C 02/06/15 72.5 0.35 0.75
PSX 150206C00073000 C 02/06/15 73.0 0.25 0.70
PSX 150206C00073500 C 02/06/15 73.5 0.20 0.50
PSX 150206C00074000 C 02/06/15 74.0 0.10 0.45
PSX 150206C00074500 C 02/06/15 74.5 0.05 0.40
PSX 150206C00075000 C 02/06/15 75.0 0.00 0.50
PSX 150206C00076000 C 02/06/15 76.0 0.00 0.25
PSX 150206C00077000 C 02/06/15 77.0 0.00 0.25
PSX 150206C00078000 C 02/06/15 78.0 0.00 0.40
PSX 150206C00079000 C 02/06/15 79.0 0.00 0.40
PSX 150206C00080000 C 02/06/15 80.0 0.00 0.25
PSX 150206C00081000 C 02/06/15 81.0 0.00 0.25
PSX 150206C00082000 C 02/06/15 82.0 0.00 0.50
PSX 150206C00083000 C 02/06/15 83.0 0.00 0.30
PSX 150206C00084000 C 02/06/15 84.0 0.00 0.25
PSX 150206C00085000 C 02/06/15 85.0 0.00 0.25
PSX 150206P00050000 P 02/06/15 50.0 0.00 0.15
PSX 150206P00055000 P 02/06/15 55.0 0.00 0.25
PSX 150206P00057000 P 02/06/15 57.0 0.00 0.25
PSX 150206P00058000 P 02/06/15 58.0 0.00 0.25
PSX 150206P00058500 P 02/06/15 58.5 0.00 0.20
PSX 150206P00059000 P 02/06/15 59.0 0.00 0.25
PSX 150206P00059500 P 02/06/15 59.5 0.00 0.25
PSX 150206P00060000 P 02/06/15 60.0 0.05 0.25
PSX 150206P00060500 P 02/06/15 60.5 0.00 0.30
PSX 150206P00061000 P 02/06/15 61.0 0.00 0.30
PSX 150206P00061500 P 02/06/15 61.5 0.05 0.35
PSX 150206P00062000 P 02/06/15 62.0 0.05 0.40
PSX 150206P00062500 P 02/06/15 62.5 0.05 0.45
PSX 150206P00063000 P 02/06/15 63.0 0.05 0.50
PSX 150206P00063500 P 02/06/15 63.5 0.10 0.40
PSX 150206P00064000 P 02/06/15 64.0 0.25 0.45
PSX 150206P00064500 P 02/06/15 64.5 0.15 0.50
PSX 150206P00065000 P 02/06/15 65.0 0.20 0.60
PSX 150206P00065500 P 02/06/15 65.5 0.25 0.65
PSX 150206P00066000 P 02/06/15 66.0 0.35 0.75
PSX 150206P00066500 P 02/06/15 66.5 0.45 0.90
PSX 150206P00067000 P 02/06/15 67.0 0.55 1.00
PSX 150206P00067500 P 02/06/15 67.5 0.65 1.20
PSX 150206P00068000 P 02/06/15 68.0 0.85 1.35
PSX 150206P00068500 P 02/06/15 68.5 1.00 1.55
PSX 150206P00069000 P 02/06/15 69.0 1.15 1.80
PSX 150206P00069500 P 02/06/15 69.5 1.45 2.10
PSX 150206P00070000 P 02/06/15 70.0 1.60 2.40
PSX 150206P00070500 P 02/06/15 70.5 1.85 2.75
PSX 150206P00071000 P 02/06/15 71.0 2.10 3.10
PSX 150206P00071500 P 02/06/15 71.5 2.45 3.60
PSX 150206P00072000 P 02/06/15 72.0 2.80 4.60
PSX 150206P00072500 P 02/06/15 72.5 3.10 4.20
PSX 150206P00073000 P 02/06/15 73.0 3.50 5.30
PSX 150206P00073500 P 02/06/15 73.5 3.80 5.80
PSX 150206P00074000 P 02/06/15 74.0 4.30 6.00
PSX 150206P00074500 P 02/06/15 74.5 4.80 6.90
PSX 150206P00075000 P 02/06/15 75.0 3.80 6.90
PSX 150206P00076000 P 02/06/15 76.0 4.80 8.00
PSX 150206P00077000 P 02/06/15 77.0 6.80 9.10
PSX 150206P00078000 P 02/06/15 78.0 6.70 9.90
PSX 150206P00079000 P 02/06/15 79.0 7.80 11.10
PSX 150206P00080000 P 02/06/15 80.0 8.70 12.10
PSX 150206P00081000 P 02/06/15 81.0 9.70 13.30
PSX 150206P00082000 P 02/06/15 82.0 10.60 14.30
PSX 150206P00083000 P 02/06/15 83.0 11.70 15.00
PSX 150206P00084000 P 02/06/15 84.0 12.60 16.00
PSX 150206P00085000 P 02/06/15 85.0 14.10 16.50
PSX 150213C00050000 C 02/13/15 50.0 18.10 21.20
PSX 150213C00055000 C 02/13/15 55.0 13.00 15.30
PSX 150213C00057000 C 02/13/15 57.0 10.80 14.20
PSX 150213C00058000 C 02/13/15 58.0 9.80 12.40
PSX 150213C00058500 C 02/13/15 58.5 10.40 11.90
PSX 150213C00059000 C 02/13/15 59.0 9.90 11.70
PSX 150213C00059500 C 02/13/15 59.5 9.20 10.90
PSX 150213C00060000 C 02/13/15 60.0 7.80 10.40
PSX 150213C00060500 C 02/13/15 60.5 8.40 9.70
PSX 150213C00061000 C 02/13/15 61.0 7.90 9.20
PSX 150213C00061500 C 02/13/15 61.5 7.40 8.70
PSX 150213C00062000 C 02/13/15 62.0 7.00 8.30
PSX 150213C00062500 C 02/13/15 62.5 6.50 7.80
PSX 150213C00063000 C 02/13/15 63.0 6.10 7.30
PSX 150213C00063500 C 02/13/15 63.5 5.60 6.70
PSX 150213C00064000 C 02/13/15 64.0 5.30 6.30
PSX 150213C00064500 C 02/13/15 64.5 4.80 5.90
PSX 150213C00065000 C 02/13/15 65.0 4.40 5.50
PSX 150213C00065500 C 02/13/15 65.5 4.00 5.10
PSX 150213C00066000 C 02/13/15 66.0 3.60 4.70
PSX 150213C00066500 C 02/13/15 66.5 3.30 4.30
PSX 150213C00067000 C 02/13/15 67.0 3.00 3.90
PSX 150213C00067500 C 02/13/15 67.5 2.65 3.50
PSX 150213C00068000 C 02/13/15 68.0 2.35 3.20
PSX 150213C00068500 C 02/13/15 68.5 2.10 2.90
PSX 150213C00069000 C 02/13/15 69.0 1.85 2.40
PSX 150213C00069500 C 02/13/15 69.5 1.60 2.20
PSX 150213C00070000 C 02/13/15 70.0 1.40 1.90
PSX 150213C00070500 C 02/13/15 70.5 1.20 1.75
PSX 150213C00071000 C 02/13/15 71.0 1.00 1.55
PSX 150213C00071500 C 02/13/15 71.5 0.90 1.35
PSX 150213C00072000 C 02/13/15 72.0 0.75 1.20
PSX 150213C00072500 C 02/13/15 72.5 0.60 1.05
PSX 150213C00073000 C 02/13/15 73.0 0.55 0.85
PSX 150213C00073500 C 02/13/15 73.5 0.45 0.80
PSX 150213C00074000 C 02/13/15 74.0 0.30 0.70
PSX 150213C00074500 C 02/13/15 74.5 0.25 0.65
PSX 150213C00075000 C 02/13/15 75.0 0.15 0.60
PSX 150213C00076000 C 02/13/15 76.0 0.10 0.45
PSX 150213C00077000 C 02/13/15 77.0 0.05 0.35
PSX 150213C00078000 C 02/13/15 78.0 0.00 0.50
PSX 150213C00079000 C 02/13/15 79.0 0.00 0.25
PSX 150213C00080000 C 02/13/15 80.0 0.00 0.25
PSX 150213C00081000 C 02/13/15 81.0 0.00 0.25
PSX 150213C00082000 C 02/13/15 82.0 0.00 0.25
PSX 150213C00083000 C 02/13/15 83.0 0.00 0.25
PSX 150213C00084000 C 02/13/15 84.0 0.00 0.30
PSX 150213C00085000 C 02/13/15 85.0 0.00 0.15
PSX 150213C00086000 C 02/13/15 86.0 0.00 0.25
PSX 150213P00050000 P 02/13/15 50.0 0.00 0.25
PSX 150213P00055000 P 02/13/15 55.0 0.00 0.25
PSX 150213P00057000 P 02/13/15 57.0 0.00 0.30
PSX 150213P00058000 P 02/13/15 58.0 0.00 0.35
PSX 150213P00058500 P 02/13/15 58.5 0.05 0.35
PSX 150213P00059000 P 02/13/15 59.0 0.05 0.40
PSX 150213P00059500 P 02/13/15 59.5 0.05 0.35
PSX 150213P00060000 P 02/13/15 60.0 0.10 0.40
PSX 150213P00060500 P 02/13/15 60.5 0.10 0.50
PSX 150213P00061000 P 02/13/15 61.0 0.15 0.50
PSX 150213P00061500 P 02/13/15 61.5 0.10 0.50
PSX 150213P00062000 P 02/13/15 62.0 0.20 0.50
PSX 150213P00062500 P 02/13/15 62.5 0.25 0.55
PSX 150213P00063000 P 02/13/15 63.0 0.25 0.60
PSX 150213P00063500 P 02/13/15 63.5 0.30 0.65
PSX 150213P00064000 P 02/13/15 64.0 0.35 0.70
PSX 150213P00064500 P 02/13/15 64.5 0.45 0.80
PSX 150213P00065000 P 02/13/15 65.0 0.65 0.90
PSX 150213P00065500 P 02/13/15 65.5 0.65 1.05
PSX 150213P00066000 P 02/13/15 66.0 0.70 1.20
PSX 150213P00066500 P 02/13/15 66.5 0.85 1.35
PSX 150213P00067000 P 02/13/15 67.0 1.00 1.55
PSX 150213P00067500 P 02/13/15 67.5 1.15 1.75
PSX 150213P00068000 P 02/13/15 68.0 1.35 1.95
PSX 150213P00068500 P 02/13/15 68.5 1.55 2.20
PSX 150213P00069000 P 02/13/15 69.0 1.80 2.45
PSX 150213P00069500 P 02/13/15 69.5 2.00 2.75
PSX 150213P00070000 P 02/13/15 70.0 2.15 3.10
PSX 150213P00070500 P 02/13/15 70.5 2.50 3.50
PSX 150213P00071000 P 02/13/15 71.0 2.80 3.70
PSX 150213P00071500 P 02/13/15 71.5 3.10 4.20
PSX 150213P00072000 P 02/13/15 72.0 3.50 5.40
PSX 150213P00072500 P 02/13/15 72.5 3.70 5.70
PSX 150213P00073000 P 02/13/15 73.0 4.20 6.10
PSX 150213P00073500 P 02/13/15 73.5 4.50 6.40
PSX 150213P00074000 P 02/13/15 74.0 4.90 6.80
PSX 150213P00074500 P 02/13/15 74.5 5.40 6.70
PSX 150213P00075000 P 02/13/15 75.0 5.80 7.10
PSX 150213P00076000 P 02/13/15 76.0 6.50 8.40
PSX 150213P00077000 P 02/13/15 77.0 6.30 9.50
PSX 150213P00078000 P 02/13/15 78.0 8.50 10.00
PSX 150213P00079000 P 02/13/15 79.0 8.20 11.50
PSX 150213P00080000 P 02/13/15 80.0 10.30 12.50
PSX 150213P00081000 P 02/13/15 81.0 11.30 13.50
PSX 150213P00082000 P 02/13/15 82.0 12.20 14.10
PSX 150213P00083000 P 02/13/15 83.0 13.20 15.50
PSX 150213P00084000 P 02/13/15 84.0 14.20 16.70
PSX 150213P00085000 P 02/13/15 85.0 15.20 17.70
PSX 150213P00086000 P 02/13/15 86.0 16.20 18.10
PSX 150220C00037500 C 02/20/15 37.5 31.40 32.80
PSX 150220C00040000 C 02/20/15 40.0 28.90 30.80
PSX 150220C00042500 C 02/20/15 42.5 26.00 28.00
PSX 150220C00045000 C 02/20/15 45.0 22.90 25.50
PSX 150220C00047500 C 02/20/15 47.5 21.40 23.30
PSX 150220C00050000 C 02/20/15 50.0 18.90 20.30
PSX 150220C00051500 C 02/20/15 51.5 17.20 18.80
PSX 150220C00052000 C 02/20/15 52.0 16.50 18.30
PSX 150220C00052500 C 02/20/15 52.5 16.00 17.80
PSX 150220C00053000 C 02/20/15 53.0 15.70 17.30
PSX 150220C00053500 C 02/20/15 53.5 15.00 16.80
PSX 150220C00054000 C 02/20/15 54.0 14.90 16.30
PSX 150220C00054500 C 02/20/15 54.5 14.00 15.80
PSX 150220C00055000 C 02/20/15 55.0 13.60 15.30
PSX 150220C00055500 C 02/20/15 55.5 13.20 14.80
PSX 150220C00056000 C 02/20/15 56.0 12.90 14.30
PSX 150220C00056500 C 02/20/15 56.5 12.20 13.80
PSX 150220C00057000 C 02/20/15 57.0 11.60 13.40
PSX 150220C00057500 C 02/20/15 57.5 11.30 12.90
PSX 150220C00058000 C 02/20/15 58.0 10.90 12.40
PSX 150220C00058500 C 02/20/15 58.5 10.40 11.90
PSX 150220C00059000 C 02/20/15 59.0 10.00 11.40
PSX 150220C00059500 C 02/20/15 59.5 9.50 10.60
PSX 150220C00060000 C 02/20/15 60.0 9.00 10.10
PSX 150220C00060500 C 02/20/15 60.5 8.50 9.70
PSX 150220C00061000 C 02/20/15 61.0 8.00 9.20
PSX 150220C00061500 C 02/20/15 61.5 7.50 8.70
PSX 150220C00062000 C 02/20/15 62.0 7.20 8.20
PSX 150220C00062500 C 02/20/15 62.5 6.60 7.70
PSX 150220C00063000 C 02/20/15 63.0 6.30 7.30
PSX 150220C00063500 C 02/20/15 63.5 5.80 6.80
PSX 150220C00064000 C 02/20/15 64.0 5.40 6.40
PSX 150220C00064500 C 02/20/15 64.5 5.00 6.00
PSX 150220C00065000 C 02/20/15 65.0 4.60 5.50
PSX 150220C00065500 C 02/20/15 65.5 4.20 5.10
PSX 150220C00066000 C 02/20/15 66.0 3.80 4.80
PSX 150220C00066500 C 02/20/15 66.5 3.50 4.40
PSX 150220C00067000 C 02/20/15 67.0 3.20 4.00
PSX 150220C00067500 C 02/20/15 67.5 2.90 3.70
PSX 150220C00068000 C 02/20/15 68.0 2.60 3.40
PSX 150220C00068500 C 02/20/15 68.5 2.30 3.10
PSX 150220C00069000 C 02/20/15 69.0 2.05 2.55
PSX 150220C00069500 C 02/20/15 69.5 1.80 2.25
PSX 150220C00070000 C 02/20/15 70.0 1.65 1.90
PSX 150220C00071000 C 02/20/15 71.0 1.25 1.50
PSX 150220C00072000 C 02/20/15 72.0 0.95 1.35
PSX 150220C00072500 C 02/20/15 72.5 0.80 1.20
PSX 150220C00073000 C 02/20/15 73.0 0.70 1.05
PSX 150220C00074000 C 02/20/15 74.0 0.50 0.85
PSX 150220C00075000 C 02/20/15 75.0 0.30 0.70
PSX 150220C00077500 C 02/20/15 77.5 0.15 0.35
PSX 150220C00080000 C 02/20/15 80.0 0.05 0.20
PSX 150220C00082500 C 02/20/15 82.5 0.00 0.15
PSX 150220C00085000 C 02/20/15 85.0 0.00 0.15
PSX 150220C00087500 C 02/20/15 87.5 0.00 0.15
PSX 150220C00090000 C 02/20/15 90.0 0.00 0.25
PSX 150220C00092500 C 02/20/15 92.5 0.00 0.15
PSX 150220C00095000 C 02/20/15 95.0 0.00 0.15
PSX 150220C00100000 C 02/20/15 100.0 0.00 0.20
PSX 150220C00105000 C 02/20/15 105.0 0.00 0.25
PSX 150220C00110000 C 02/20/15 110.0 0.00 0.25
PSX 150220P00037500 P 02/20/15 37.5 0.00 0.25
PSX 150220P00040000 P 02/20/15 40.0 0.00 0.05
PSX 150220P00042500 P 02/20/15 42.5 0.00 0.25
PSX 150220P00045000 P 02/20/15 45.0 0.00 0.20
PSX 150220P00047500 P 02/20/15 47.5 0.00 0.20
PSX 150220P00050000 P 02/20/15 50.0 0.00 0.15
PSX 150220P00051500 P 02/20/15 51.5 0.00 0.25
PSX 150220P00052000 P 02/20/15 52.0 0.00 0.25
PSX 150220P00052500 P 02/20/15 52.5 0.00 0.25
PSX 150220P00053000 P 02/20/15 53.0 0.00 0.25
PSX 150220P00053500 P 02/20/15 53.5 0.00 0.25
PSX 150220P00054000 P 02/20/15 54.0 0.00 0.25
PSX 150220P00054500 P 02/20/15 54.5 0.00 0.25
PSX 150220P00055000 P 02/20/15 55.0 0.05 0.15
PSX 150220P00055500 P 02/20/15 55.5 0.05 0.25
PSX 150220P00056000 P 02/20/15 56.0 0.05 0.30
PSX 150220P00056500 P 02/20/15 56.5 0.05 0.30
PSX 150220P00057000 P 02/20/15 57.0 0.05 0.30
PSX 150220P00057500 P 02/20/15 57.5 0.05 0.35
PSX 150220P00058000 P 02/20/15 58.0 0.05 0.30
PSX 150220P00058500 P 02/20/15 58.5 0.10 0.40
PSX 150220P00059000 P 02/20/15 59.0 0.10 0.45
PSX 150220P00059500 P 02/20/15 59.5 0.15 0.40
PSX 150220P00060000 P 02/20/15 60.0 0.20 0.40
PSX 150220P00060500 P 02/20/15 60.5 0.10 0.50
PSX 150220P00061000 P 02/20/15 61.0 0.25 0.50
PSX 150220P00061500 P 02/20/15 61.5 0.25 0.55
PSX 150220P00062000 P 02/20/15 62.0 0.30 0.60
PSX 150220P00062500 P 02/20/15 62.5 0.40 0.65
PSX 150220P00063000 P 02/20/15 63.0 0.30 0.70
PSX 150220P00063500 P 02/20/15 63.5 0.50 0.80
PSX 150220P00064000 P 02/20/15 64.0 0.55 0.85
PSX 150220P00064500 P 02/20/15 64.5 0.65 0.95
PSX 150220P00065000 P 02/20/15 65.0 0.70 1.05
PSX 150220P00065500 P 02/20/15 65.5 0.80 1.20
PSX 150220P00066000 P 02/20/15 66.0 0.95 1.35
PSX 150220P00066500 P 02/20/15 66.5 1.10 1.50
PSX 150220P00067000 P 02/20/15 67.0 1.25 1.70
PSX 150220P00067500 P 02/20/15 67.5 1.50 1.90
PSX 150220P00068000 P 02/20/15 68.0 1.60 2.10
PSX 150220P00068500 P 02/20/15 68.5 1.80 2.35
PSX 150220P00069000 P 02/20/15 69.0 2.00 2.50
PSX 150220P00069500 P 02/20/15 69.5 2.15 2.80
PSX 150220P00070000 P 02/20/15 70.0 2.60 3.20
PSX 150220P00071000 P 02/20/15 71.0 3.00 3.90
PSX 150220P00072000 P 02/20/15 72.0 3.70 4.60
PSX 150220P00072500 P 02/20/15 72.5 4.00 4.90
PSX 150220P00073000 P 02/20/15 73.0 4.40 5.40
PSX 150220P00074000 P 02/20/15 74.0 5.10 6.20
PSX 150220P00075000 P 02/20/15 75.0 6.00 7.00
PSX 150220P00077500 P 02/20/15 77.5 8.20 9.40
PSX 150220P00080000 P 02/20/15 80.0 10.30 11.80
PSX 150220P00082500 P 02/20/15 82.5 12.80 14.30
PSX 150220P00085000 P 02/20/15 85.0 15.30 16.80
PSX 150220P00087500 P 02/20/15 87.5 17.80 19.30
PSX 150220P00090000 P 02/20/15 90.0 20.20 21.80
PSX 150220P00092500 P 02/20/15 92.5 22.70 24.30
PSX 150220P00095000 P 02/20/15 95.0 25.20 26.90
PSX 150220P00100000 P 02/20/15 100.0 30.20 31.70
PSX 150220P00105000 P 02/20/15 105.0 35.20 36.70
PSX 150220P00110000 P 02/20/15 110.0 40.20 41.70
PSX 150227C00045000 C 02/27/15 45.0 23.00 26.20
PSX 150227C00050000 C 02/27/15 50.0 17.80 20.70
PSX 150227C00055000 C 02/27/15 55.0 13.60 15.30
PSX 150227C00057000 C 02/27/15 57.0 10.90 14.20
PSX 150227C00058000 C 02/27/15 58.0 10.50 12.40
PSX 150227C00058500 C 02/27/15 58.5 10.10 11.90
PSX 150227C00059000 C 02/27/15 59.0 9.70 11.70
PSX 150227C00059500 C 02/27/15 59.5 8.60 10.80
PSX 150227C00060000 C 02/27/15 60.0 8.20 10.30
PSX 150227C00060500 C 02/27/15 60.5 8.40 9.70
PSX 150227C00061000 C 02/27/15 61.0 8.10 9.30
PSX 150227C00061500 C 02/27/15 61.5 7.60 8.80
PSX 150227C00062000 C 02/27/15 62.0 7.20 8.40
PSX 150227C00062500 C 02/27/15 62.5 6.70 7.90
PSX 150227C00063000 C 02/27/15 63.0 6.30 7.40
PSX 150227C00063500 C 02/27/15 63.5 5.90 7.00
PSX 150227C00064000 C 02/27/15 64.0 5.50 6.60
PSX 150227C00064500 C 02/27/15 64.5 5.10 6.20
PSX 150227C00065000 C 02/27/15 65.0 4.70 5.70
PSX 150227C00065500 C 02/27/15 65.5 4.30 5.40
PSX 150227C00066000 C 02/27/15 66.0 4.00 5.00
PSX 150227C00066500 C 02/27/15 66.5 3.60 4.60
PSX 150227C00067000 C 02/27/15 67.0 3.30 4.20
PSX 150227C00067500 C 02/27/15 67.5 3.00 3.90
PSX 150227C00068000 C 02/27/15 68.0 2.75 3.60
PSX 150227C00068500 C 02/27/15 68.5 2.50 3.30
PSX 150227C00069000 C 02/27/15 69.0 2.25 3.00
PSX 150227C00069500 C 02/27/15 69.5 2.05 2.80
PSX 150227C00070000 C 02/27/15 70.0 1.80 2.40
PSX 150227C00070500 C 02/27/15 70.5 1.60 2.15
PSX 150227C00071000 C 02/27/15 71.0 1.40 1.95
PSX 150227C00071500 C 02/27/15 71.5 1.25 1.75
PSX 150227C00072000 C 02/27/15 72.0 1.10 1.55
PSX 150227C00072500 C 02/27/15 72.5 0.95 1.40
PSX 150227C00073000 C 02/27/15 73.0 0.85 1.25
PSX 150227C00073500 C 02/27/15 73.5 0.70 1.15
PSX 150227C00074000 C 02/27/15 74.0 0.65 1.05
PSX 150227C00075000 C 02/27/15 75.0 0.45 0.85
PSX 150227C00076000 C 02/27/15 76.0 0.35 0.70
PSX 150227C00077000 C 02/27/15 77.0 0.20 0.60
PSX 150227C00078000 C 02/27/15 78.0 0.10 0.50
PSX 150227C00080000 C 02/27/15 80.0 0.05 0.30
PSX 150227C00085000 C 02/27/15 85.0 0.00 0.25
PSX 150227P00045000 P 02/27/15 45.0 0.00 0.25
PSX 150227P00050000 P 02/27/15 50.0 0.00 0.25
PSX 150227P00055000 P 02/27/15 55.0 0.05 0.35
PSX 150227P00057000 P 02/27/15 57.0 0.10 0.45
PSX 150227P00058000 P 02/27/15 58.0 0.10 0.50
PSX 150227P00058500 P 02/27/15 58.5 0.10 0.50
PSX 150227P00059000 P 02/27/15 59.0 0.20 0.50
PSX 150227P00059500 P 02/27/15 59.5 0.15 0.50
PSX 150227P00060000 P 02/27/15 60.0 0.20 0.55
PSX 150227P00060500 P 02/27/15 60.5 0.25 0.60
PSX 150227P00061000 P 02/27/15 61.0 0.40 0.65
PSX 150227P00061500 P 02/27/15 61.5 0.35 0.70
PSX 150227P00062000 P 02/27/15 62.0 0.40 0.75
PSX 150227P00062500 P 02/27/15 62.5 0.45 0.80
PSX 150227P00063000 P 02/27/15 63.0 0.50 0.90
PSX 150227P00063500 P 02/27/15 63.5 0.60 1.00
PSX 150227P00064000 P 02/27/15 64.0 0.70 1.10
PSX 150227P00064500 P 02/27/15 64.5 0.80 1.20
PSX 150227P00065000 P 02/27/15 65.0 0.90 1.35
PSX 150227P00065500 P 02/27/15 65.5 1.00 1.50
PSX 150227P00066000 P 02/27/15 66.0 1.15 1.65
PSX 150227P00066500 P 02/27/15 66.5 1.30 1.85
PSX 150227P00067000 P 02/27/15 67.0 1.45 2.05
PSX 150227P00067500 P 02/27/15 67.5 1.65 2.20
PSX 150227P00068000 P 02/27/15 68.0 1.85 2.50
PSX 150227P00068500 P 02/27/15 68.5 2.00 2.75
PSX 150227P00069000 P 02/27/15 69.0 2.20 3.00
PSX 150227P00069500 P 02/27/15 69.5 2.40 3.30
PSX 150227P00070000 P 02/27/15 70.0 2.70 3.60
PSX 150227P00070500 P 02/27/15 70.5 3.00 3.90
PSX 150227P00071000 P 02/27/15 71.0 3.30 4.30
PSX 150227P00071500 P 02/27/15 71.5 3.60 4.60
PSX 150227P00072000 P 02/27/15 72.0 3.90 4.90
PSX 150227P00072500 P 02/27/15 72.5 4.20 5.30
PSX 150227P00073000 P 02/27/15 73.0 4.50 5.70
PSX 150227P00073500 P 02/27/15 73.5 4.90 6.10
PSX 150227P00074000 P 02/27/15 74.0 5.30 6.50
PSX 150227P00075000 P 02/27/15 75.0 6.10 7.40
PSX 150227P00076000 P 02/27/15 76.0 6.90 8.20
PSX 150227P00077000 P 02/27/15 77.0 7.90 9.10
PSX 150227P00078000 P 02/27/15 78.0 8.80 10.10
PSX 150227P00080000 P 02/27/15 80.0 10.30 12.30
PSX 150227P00085000 P 02/27/15 85.0 15.30 17.20
PSX 150306C00055000 C 03/06/15 55.0 13.80 15.40
PSX 150306C00056000 C 03/06/15 56.0 12.30 14.40
PSX 150306C00057000 C 03/06/15 57.0 11.30 13.50
PSX 150306C00058000 C 03/06/15 58.0 10.50 12.50
PSX 150306C00058500 C 03/06/15 58.5 10.40 12.00
PSX 150306C00059000 C 03/06/15 59.0 9.90 11.70
PSX 150306C00059500 C 03/06/15 59.5 9.30 10.80
PSX 150306C00060000 C 03/06/15 60.0 9.00 10.40
PSX 150306C00060500 C 03/06/15 60.5 8.50 9.80
PSX 150306C00061000 C 03/06/15 61.0 8.10 9.30
PSX 150306C00061500 C 03/06/15 61.5 7.60 8.90
PSX 150306C00062000 C 03/06/15 62.0 7.20 8.40
PSX 150306C00062500 C 03/06/15 62.5 6.70 8.00
PSX 150306C00063000 C 03/06/15 63.0 6.30 7.60
PSX 150306C00063500 C 03/06/15 63.5 5.90 7.10
PSX 150306C00064000 C 03/06/15 64.0 5.50 6.70
PSX 150306C00064500 C 03/06/15 64.5 5.10 6.30
PSX 150306C00065000 C 03/06/15 65.0 4.70 5.80
PSX 150306C00065500 C 03/06/15 65.5 4.40 5.50
PSX 150306C00066000 C 03/06/15 66.0 4.00 5.10
PSX 150306C00066500 C 03/06/15 66.5 3.70 4.70
PSX 150306C00067000 C 03/06/15 67.0 3.40 4.40
PSX 150306C00067500 C 03/06/15 67.5 3.10 4.10
PSX 150306C00068000 C 03/06/15 68.0 2.85 3.80
PSX 150306C00068500 C 03/06/15 68.5 2.60 3.50
PSX 150306C00069000 C 03/06/15 69.0 2.35 3.20
PSX 150306C00069500 C 03/06/15 69.5 2.15 2.95
PSX 150306C00070000 C 03/06/15 70.0 1.95 2.80
PSX 150306C00070500 C 03/06/15 70.5 1.75 2.35
PSX 150306C00071000 C 03/06/15 71.0 1.55 2.15
PSX 150306C00071500 C 03/06/15 71.5 1.40 1.95
PSX 150306C00072000 C 03/06/15 72.0 1.25 1.80
PSX 150306C00072500 C 03/06/15 72.5 1.10 1.60
PSX 150306C00073000 C 03/06/15 73.0 1.00 1.50
PSX 150306P00055000 P 03/06/15 55.0 0.05 0.35
PSX 150306P00056000 P 03/06/15 56.0 0.10 0.45
PSX 150306P00057000 P 03/06/15 57.0 0.15 0.50
PSX 150306P00058000 P 03/06/15 58.0 0.15 0.50
PSX 150306P00058500 P 03/06/15 58.5 0.15 0.55
PSX 150306P00059000 P 03/06/15 59.0 0.20 0.55
PSX 150306P00059500 P 03/06/15 59.5 0.30 0.60
PSX 150306P00060000 P 03/06/15 60.0 0.35 0.65
PSX 150306P00060500 P 03/06/15 60.5 0.40 0.70
PSX 150306P00061000 P 03/06/15 61.0 0.45 0.75
PSX 150306P00061500 P 03/06/15 61.5 0.45 0.80
PSX 150306P00062000 P 03/06/15 62.0 0.55 0.85
PSX 150306P00062500 P 03/06/15 62.5 0.60 0.95
PSX 150306P00063000 P 03/06/15 63.0 0.70 1.05
PSX 150306P00063500 P 03/06/15 63.5 0.75 1.20
PSX 150306P00064000 P 03/06/15 64.0 0.85 1.30
PSX 150306P00064500 P 03/06/15 64.5 0.95 1.40
PSX 150306P00065000 P 03/06/15 65.0 1.10 1.55
PSX 150306P00065500 P 03/06/15 65.5 1.20 1.75
PSX 150306P00066000 P 03/06/15 66.0 1.40 1.90
PSX 150306P00066500 P 03/06/15 66.5 1.55 2.10
PSX 150306P00067000 P 03/06/15 67.0 1.75 2.30
PSX 150306P00067500 P 03/06/15 67.5 1.90 2.55
PSX 150306P00068000 P 03/06/15 68.0 2.00 2.80
PSX 150306P00068500 P 03/06/15 68.5 2.25 3.00
PSX 150306P00069000 P 03/06/15 69.0 2.60 3.30
PSX 150306P00069500 P 03/06/15 69.5 2.70 3.60
PSX 150306P00070000 P 03/06/15 70.0 3.00 3.90
PSX 150306P00070500 P 03/06/15 70.5 3.20 4.20
PSX 150306P00071000 P 03/06/15 71.0 3.50 4.50
PSX 150306P00071500 P 03/06/15 71.5 3.80 4.90
PSX 150306P00072000 P 03/06/15 72.0 4.20 5.20
PSX 150306P00072500 P 03/06/15 72.5 4.50 5.60
PSX 150306P00073000 P 03/06/15 73.0 4.90 6.00
PSX 150320C00040000 C 03/20/15 40.0 28.50 30.30
PSX 150320C00042500 C 03/20/15 42.5 25.50 28.30
PSX 150320C00045000 C 03/20/15 45.0 23.80 25.50
PSX 150320C00047500 C 03/20/15 47.5 21.40 22.80
PSX 150320C00050000 C 03/20/15 50.0 18.70 20.30
PSX 150320C00052500 C 03/20/15 52.5 16.30 17.90
PSX 150320C00055000 C 03/20/15 55.0 13.70 15.40
PSX 150320C00057500 C 03/20/15 57.5 11.50 13.00
PSX 150320C00060000 C 03/20/15 60.0 9.10 10.40
PSX 150320C00062500 C 03/20/15 62.5 7.00 8.20
PSX 150320C00065000 C 03/20/15 65.0 5.30 6.30
PSX 150320C00067500 C 03/20/15 67.5 3.70 4.50
PSX 150320C00070000 C 03/20/15 70.0 2.45 3.10
PSX 150320C00075000 C 03/20/15 75.0 0.90 1.15
PSX 150320C00080000 C 03/20/15 80.0 0.25 0.50
PSX 150320C00085000 C 03/20/15 85.0 0.05 0.30
PSX 150320P00040000 P 03/20/15 40.0 0.00 0.25
PSX 150320P00042500 P 03/20/15 42.5 0.00 0.25
PSX 150320P00045000 P 03/20/15 45.0 0.00 0.25
PSX 150320P00047500 P 03/20/15 47.5 0.05 0.30
PSX 150320P00050000 P 03/20/15 50.0 0.05 0.30
PSX 150320P00052500 P 03/20/15 52.5 0.10 0.40
PSX 150320P00055000 P 03/20/15 55.0 0.20 0.50
PSX 150320P00057500 P 03/20/15 57.5 0.30 0.60
PSX 150320P00060000 P 03/20/15 60.0 0.60 0.80
PSX 150320P00062500 P 03/20/15 62.5 0.90 1.20
PSX 150320P00065000 P 03/20/15 65.0 1.55 1.90
PSX 150320P00067500 P 03/20/15 67.5 2.25 2.80
PSX 150320P00070000 P 03/20/15 70.0 3.40 4.10
PSX 150320P00075000 P 03/20/15 75.0 6.60 7.70
PSX 150320P00080000 P 03/20/15 80.0 10.60 12.00
PSX 150320P00085000 P 03/20/15 85.0 15.40 16.90
PSX 150515C00037500 C 05/15/15 37.5 31.20 32.90
PSX 150515C00040000 C 05/15/15 40.0 28.60 30.40
PSX 150515C00042500 C 05/15/15 42.5 25.30 28.60
PSX 150515C00045000 C 05/15/15 45.0 22.80 26.20
PSX 150515C00047500 C 05/15/15 47.5 21.20 23.40
PSX 150515C00050000 C 05/15/15 50.0 18.00 20.40
PSX 150515C00052500 C 05/15/15 52.5 16.30 18.00
PSX 150515C00055000 C 05/15/15 55.0 13.90 15.70
PSX 150515C00057500 C 05/15/15 57.5 11.80 13.50
PSX 150515C00060000 C 05/15/15 60.0 9.70 11.10
PSX 150515C00062500 C 05/15/15 62.5 7.90 9.10
PSX 150515C00065000 C 05/15/15 65.0 6.40 7.30
PSX 150515C00067500 C 05/15/15 67.5 4.90 5.70
PSX 150515C00070000 C 05/15/15 70.0 3.70 4.40
PSX 150515C00072500 C 05/15/15 72.5 2.65 3.20
PSX 150515C00075000 C 05/15/15 75.0 1.90 2.30
PSX 150515C00077500 C 05/15/15 77.5 1.30 1.70
PSX 150515C00080000 C 05/15/15 80.0 0.90 1.20
PSX 150515C00082500 C 05/15/15 82.5 0.60 0.90
PSX 150515C00085000 C 05/15/15 85.0 0.45 0.65
PSX 150515C00087500 C 05/15/15 87.5 0.20 0.45
PSX 150515C00090000 C 05/15/15 90.0 0.10 0.35
PSX 150515C00092500 C 05/15/15 92.5 0.05 0.30
PSX 150515C00095000 C 05/15/15 95.0 0.00 0.25
PSX 150515C00100000 C 05/15/15 100.0 0.00 0.25
PSX 150515C00105000 C 05/15/15 105.0 0.00 0.20
PSX 150515C00110000 C 05/15/15 110.0 0.00 0.20
PSX 150515P00037500 P 05/15/15 37.5 0.00 0.25
PSX 150515P00040000 P 05/15/15 40.0 0.05 0.30
PSX 150515P00042500 P 05/15/15 42.5 0.05 0.35
PSX 150515P00045000 P 05/15/15 45.0 0.10 0.35
PSX 150515P00047500 P 05/15/15 47.5 0.20 0.50
PSX 150515P00050000 P 05/15/15 50.0 0.30 0.55
PSX 150515P00052500 P 05/15/15 52.5 0.50 0.70
PSX 150515P00055000 P 05/15/15 55.0 0.75 0.95
PSX 150515P00057500 P 05/15/15 57.5 1.05 1.30
PSX 150515P00060000 P 05/15/15 60.0 1.40 1.80
PSX 150515P00062500 P 05/15/15 62.5 2.00 2.45
PSX 150515P00065000 P 05/15/15 65.0 2.75 3.30
PSX 150515P00067500 P 05/15/15 67.5 3.60 4.40
PSX 150515P00070000 P 05/15/15 70.0 4.80 5.70
PSX 150515P00072500 P 05/15/15 72.5 6.20 7.20
PSX 150515P00075000 P 05/15/15 75.0 7.90 9.00
PSX 150515P00077500 P 05/15/15 77.5 9.80 11.00
PSX 150515P00080000 P 05/15/15 80.0 11.50 13.20
PSX 150515P00082500 P 05/15/15 82.5 13.70 15.50
PSX 150515P00085000 P 05/15/15 85.0 16.00 17.50
PSX 150515P00087500 P 05/15/15 87.5 17.80 19.90
PSX 150515P00090000 P 05/15/15 90.0 20.60 22.60
PSX 150515P00092500 P 05/15/15 92.5 22.30 25.80
PSX 150515P00095000 P 05/15/15 95.0 24.70 28.30
PSX 150515P00100000 P 05/15/15 100.0 29.60 33.30
PSX 150515P00105000 P 05/15/15 105.0 34.50 38.20
PSX 150515P00110000 P 05/15/15 110.0 39.50 43.20
PSX 150821C00035000 C 08/21/15 35.0 33.50 36.20
PSX 150821C00037500 C 08/21/15 37.5 29.90 33.80
PSX 150821C00040000 C 08/21/15 40.0 27.40 31.30
PSX 150821C00042500 C 08/21/15 42.5 25.70 28.90
PSX 150821C00045000 C 08/21/15 45.0 23.30 26.40
PSX 150821C00047500 C 08/21/15 47.5 20.30 24.10
PSX 150821C00050000 C 08/21/15 50.0 18.80 20.60
PSX 150821C00052500 C 08/21/15 52.5 16.60 18.40
PSX 150821C00055000 C 08/21/15 55.0 14.00 16.20
PSX 150821C00057500 C 08/21/15 57.5 12.60 14.10
PSX 150821C00060000 C 08/21/15 60.0 9.60 12.20
PSX 150821C00062500 C 08/21/15 62.5 8.90 10.10
PSX 150821C00065000 C 08/21/15 65.0 7.50 8.40
PSX 150821C00067500 C 08/21/15 67.5 6.10 7.00
PSX 150821C00070000 C 08/21/15 70.0 4.90 5.60
PSX 150821C00072500 C 08/21/15 72.5 3.80 4.60
PSX 150821C00075000 C 08/21/15 75.0 3.00 3.70
PSX 150821C00077500 C 08/21/15 77.5 2.30 2.85
PSX 150821C00080000 C 08/21/15 80.0 1.75 2.10
PSX 150821C00085000 C 08/21/15 85.0 0.95 1.30
PSX 150821C00090000 C 08/21/15 90.0 0.50 0.70
PSX 150821C00095000 C 08/21/15 95.0 0.20 0.50
PSX 150821C00100000 C 08/21/15 100.0 0.10 0.30
PSX 150821P00035000 P 08/21/15 35.0 0.05 0.50
PSX 150821P00037500 P 08/21/15 37.5 0.05 0.50
PSX 150821P00040000 P 08/21/15 40.0 0.20 0.50
PSX 150821P00042500 P 08/21/15 42.5 0.30 0.60
PSX 150821P00045000 P 08/21/15 45.0 0.45 0.70
PSX 150821P00047500 P 08/21/15 47.5 0.65 0.90
PSX 150821P00050000 P 08/21/15 50.0 0.80 1.15
PSX 150821P00052500 P 08/21/15 52.5 1.15 1.40
PSX 150821P00055000 P 08/21/15 55.0 1.50 1.80
PSX 150821P00057500 P 08/21/15 57.5 2.00 2.35
PSX 150821P00060000 P 08/21/15 60.0 2.50 3.10
PSX 150821P00062500 P 08/21/15 62.5 3.20 3.90
PSX 150821P00065000 P 08/21/15 65.0 4.10 4.80
PSX 150821P00067500 P 08/21/15 67.5 5.10 6.00
PSX 150821P00070000 P 08/21/15 70.0 6.40 7.30
PSX 150821P00072500 P 08/21/15 72.5 7.90 8.80
PSX 150821P00075000 P 08/21/15 75.0 9.40 10.40
PSX 150821P00077500 P 08/21/15 77.5 10.90 12.30
PSX 150821P00080000 P 08/21/15 80.0 12.80 14.20
PSX 150821P00085000 P 08/21/15 85.0 17.00 19.10
PSX 150821P00090000 P 08/21/15 90.0 21.20 23.20
PSX 150821P00095000 P 08/21/15 95.0 25.90 28.60
PSX 150821P00100000 P 08/21/15 100.0 30.30 33.40
PSX 160115C00030000 C 01/15/16 30.0 38.60 40.90
PSX 160115C00032500 C 01/15/16 32.5 35.30 38.40
PSX 160115C00035000 C 01/15/16 35.0 32.80 35.90
PSX 160115C00037500 C 01/15/16 37.5 30.20 33.40
PSX 160115C00040000 C 01/15/16 40.0 28.60 30.90
PSX 160115C00042500 C 01/15/16 42.5 26.30 28.40
PSX 160115C00045000 C 01/15/16 45.0 23.70 26.00
PSX 160115C00047500 C 01/15/16 47.5 21.20 23.70
PSX 160115C00050000 C 01/15/16 50.0 19.40 21.50
PSX 160115C00052500 C 01/15/16 52.5 17.30 19.40
PSX 160115C00055000 C 01/15/16 55.0 15.30 17.40
PSX 160115C00057500 C 01/15/16 57.5 13.40 15.40
PSX 160115C00060000 C 01/15/16 60.0 11.90 12.70
PSX 160115C00062500 C 01/15/16 62.5 10.30 11.10
PSX 160115C00065000 C 01/15/16 65.0 8.80 9.60
PSX 160115C00067500 C 01/15/16 67.5 7.40 8.30
PSX 160115C00070000 C 01/15/16 70.0 6.30 7.00
PSX 160115C00072500 C 01/15/16 72.5 5.30 6.00
PSX 160115C00075000 C 01/15/16 75.0 4.40 5.10
PSX 160115C00077500 C 01/15/16 77.5 3.60 4.30
PSX 160115C00080000 C 01/15/16 80.0 2.85 3.30
PSX 160115C00082500 C 01/15/16 82.5 2.25 3.00
PSX 160115C00085000 C 01/15/16 85.0 1.75 2.20
PSX 160115C00087500 C 01/15/16 87.5 1.35 1.90
PSX 160115C00090000 C 01/15/16 90.0 1.05 1.70
PSX 160115C00092500 C 01/15/16 92.5 0.80 1.40
PSX 160115C00095000 C 01/15/16 95.0 0.60 1.15
PSX 160115C00100000 C 01/15/16 100.0 0.35 0.80
PSX 160115C00105000 C 01/15/16 105.0 0.20 0.55
PSX 160115C00110000 C 01/15/16 110.0 0.05 0.40
PSX 160115C00115000 C 01/15/16 115.0 0.05 0.25
PSX 160115C00120000 C 01/15/16 120.0 0.00 0.20
PSX 160115C00125000 C 01/15/16 125.0 0.00 0.15
PSX 160115C00130000 C 01/15/16 130.0 0.00 0.10
PSX 160115P00030000 P 01/15/16 30.0 0.05 0.30
PSX 160115P00032500 P 01/15/16 32.5 0.10 0.40
PSX 160115P00035000 P 01/15/16 35.0 0.20 0.55
PSX 160115P00037500 P 01/15/16 37.5 0.30 0.65
PSX 160115P00040000 P 01/15/16 40.0 0.45 0.85
PSX 160115P00042500 P 01/15/16 42.5 0.60 1.05
PSX 160115P00045000 P 01/15/16 45.0 0.85 1.35
PSX 160115P00047500 P 01/15/16 47.5 1.15 1.70
PSX 160115P00050000 P 01/15/16 50.0 1.55 2.10
PSX 160115P00052500 P 01/15/16 52.5 2.00 2.55
PSX 160115P00055000 P 01/15/16 55.0 2.60 3.10
PSX 160115P00057500 P 01/15/16 57.5 3.30 3.80
PSX 160115P00060000 P 01/15/16 60.0 4.00 4.60
PSX 160115P00062500 P 01/15/16 62.5 4.90 5.50
PSX 160115P00065000 P 01/15/16 65.0 6.00 6.60
PSX 160115P00067500 P 01/15/16 67.5 7.20 7.70
PSX 160115P00070000 P 01/15/16 70.0 8.40 9.10
PSX 160115P00072500 P 01/15/16 72.5 9.90 10.50
PSX 160115P00075000 P 01/15/16 75.0 11.40 12.10
PSX 160115P00077500 P 01/15/16 77.5 13.10 13.80
PSX 160115P00080000 P 01/15/16 80.0 14.90 15.70
PSX 160115P00082500 P 01/15/16 82.5 16.80 17.60
PSX 160115P00085000 P 01/15/16 85.0 17.70 19.70
PSX 160115P00087500 P 01/15/16 87.5 19.80 21.80
PSX 160115P00090000 P 01/15/16 90.0 21.90 24.00
PSX 160115P00092500 P 01/15/16 92.5 24.10 26.30
PSX 160115P00095000 P 01/15/16 95.0 26.40 28.50
PSX 160115P00100000 P 01/15/16 100.0 31.00 33.10
PSX 160115P00105000 P 01/15/16 105.0 35.80 37.90
PSX 160115P00110000 P 01/15/16 110.0 40.70 43.70
PSX 160115P00115000 P 01/15/16 115.0 45.60 48.60
PSX 160115P00120000 P 01/15/16 120.0 50.50 52.60
PSX 160115P00125000 P 01/15/16 125.0 55.50 58.60
PSX 160115P00130000 P 01/15/16 130.0 60.40 63.50
PSX 170120C00032500 C 01/20/17 32.5 35.30 39.00
PSX 170120C00035000 C 01/20/17 35.0 32.70 36.50
PSX 170120C00037500 C 01/20/17 37.5 29.60 34.50
PSX 170120C00040000 C 01/20/17 40.0 27.10 31.90
PSX 170120C00042500 C 01/20/17 42.5 25.70 29.50
PSX 170120C00045000 C 01/20/17 45.0 23.70 27.40
PSX 170120C00047500 C 01/20/17 47.5 21.60 25.30
PSX 170120C00050000 C 01/20/17 50.0 20.10 22.90
PSX 170120C00052500 C 01/20/17 52.5 18.20 21.00
PSX 170120C00055000 C 01/20/17 55.0 16.90 18.40
PSX 170120C00057500 C 01/20/17 57.5 15.00 17.30
PSX 170120C00060000 C 01/20/17 60.0 13.40 15.90
PSX 170120C00062500 C 01/20/17 62.5 12.00 14.40
PSX 170120C00065000 C 01/20/17 65.0 11.20 13.20
PSX 170120C00067500 C 01/20/17 67.5 10.00 11.30
PSX 170120C00070000 C 01/20/17 70.0 8.80 10.60
PSX 170120C00072500 C 01/20/17 72.5 7.80 9.10
PSX 170120C00075000 C 01/20/17 75.0 6.80 8.20
PSX 170120C00077500 C 01/20/17 77.5 6.00 7.30
PSX 170120C00080000 C 01/20/17 80.0 5.20 6.50
PSX 170120C00082500 C 01/20/17 82.5 4.60 5.80
PSX 170120C00085000 C 01/20/17 85.0 4.00 5.20
PSX 170120C00090000 C 01/20/17 90.0 2.90 4.20
PSX 170120C00095000 C 01/20/17 95.0 2.20 3.20
PSX 170120C00100000 C 01/20/17 100.0 1.65 2.60
PSX 170120C00105000 C 01/20/17 105.0 1.15 2.10
PSX 170120C00110000 C 01/20/17 110.0 0.80 1.70
PSX 170120C00115000 C 01/20/17 115.0 0.80 1.40
PSX 170120P00032500 P 01/20/17 32.5 0.55 1.40
PSX 170120P00035000 P 01/20/17 35.0 0.80 1.70
PSX 170120P00037500 P 01/20/17 37.5 1.05 2.00
PSX 170120P00040000 P 01/20/17 40.0 1.40 2.35
PSX 170120P00042500 P 01/20/17 42.5 1.85 2.70
PSX 170120P00045000 P 01/20/17 45.0 2.20 3.20
PSX 170120P00047500 P 01/20/17 47.5 2.65 4.00
PSX 170120P00050000 P 01/20/17 50.0 3.30 4.70
PSX 170120P00052500 P 01/20/17 52.5 4.00 5.40
PSX 170120P00055000 P 01/20/17 55.0 4.80 6.30
PSX 170120P00057500 P 01/20/17 57.5 5.70 7.40
PSX 170120P00060000 P 01/20/17 60.0 6.60 8.40
PSX 170120P00062500 P 01/20/17 62.5 7.70 9.40
PSX 170120P00065000 P 01/20/17 65.0 9.50 10.70
PSX 170120P00067500 P 01/20/17 67.5 10.10 11.90
PSX 170120P00070000 P 01/20/17 70.0 11.30 13.30
PSX 170120P00072500 P 01/20/17 72.5 12.70 14.70
PSX 170120P00075000 P 01/20/17 75.0 14.20 16.30
PSX 170120P00077500 P 01/20/17 77.5 15.80 17.90
PSX 170120P00080000 P 01/20/17 80.0 17.50 20.10
PSX 170120P00082500 P 01/20/17 82.5 19.20 21.90
PSX 170120P00085000 P 01/20/17 85.0 21.00 23.20
PSX 170120P00090000 P 01/20/17 90.0 24.80 27.70
PSX 170120P00095000 P 01/20/17 95.0 28.40 32.10
PSX 170120P00100000 P 01/20/17 100.0 32.80 36.30
PSX 170120P00105000 P 01/20/17 105.0 37.10 40.70
PSX 170120P00110000 P 01/20/17 110.0 41.60 45.00
PSX 170120P00115000 P 01/20/17 115.0 46.20 49.50

OPRA data is delayed 15 minutes.