PHILLIPS 66 $65.46

up +1.62


17/5/2013 06:17 PM  |  NYSE : PSX  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Last Trade: 65.46
Trade Time: May 17 6:35 PM Eastern Daylight Time
Change: 1.62 (2.54 %)
Prev Close: 63.84
Open: 64.20
Bid: 65.31
Ask: 65.46
12 Mo. Price Change : 107% - PSX has outperformed the S&P 500 by 81%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: PSX

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 PSX1318E22 42.50 0.00 43.30 36 43.60 36 0 0
23.00 PSX1318E23 0.00 0.00 40.90 10 44.00 10 0 0
24.00 PSX1318E24 0.00 0.00 39.90 10 43.00 10 0 0
25.00 PSX1318E25 0.00 0.00 38.90 21 42.20 20 0 0
26.00 PSX1318E26 0.00 0.00 37.90 21 41.20 20 0 0
27.00 PSX1318E27 0.00 0.00 36.90 10 40.10 10 0 0
28.00 PSX1318E28 0.00 0.00 35.90 10 39.20 10 0 0
29.00 PSX1318E29 0.00 0.00 34.90 10 38.00 1 0 0
30.00 PSX1318E30 34.50 0.00 35.30 36 35.60 36 0 0
31.00 PSX1318E31 0.00 0.00 33.00 67 36.10 107 0 0
32.00 PSX1318E32 0.00 0.00 31.90 108 33.70 69 0 0
33.00 PSX1318E33 29.11 0.00 32.30 54 34.10 70 0 0
34.00 PSX1318E34 16.48 0.00 31.30 54 33.20 71 0 0
35.00 PSX1318E35 16.50 0.00 28.90 108 30.70 69 0 0
36.00 PSX1318E36 0.00 0.00 27.90 158 31.10 108 0 0
37.00 PSX1318E37 23.30 0.00 27.00 67 30.10 150 0 0
38.00 PSX1318E38 0.00 0.00 25.90 185 29.20 151 0 0
39.00 PSX1318E39 25.50 0.00 26.30 110 26.60 127 0 0
40.00 PSX1318E40 24.70 0.00 25.30 197 25.60 132 0 2
41.00 PSX1318E41 23.40 0.00 24.30 110 24.60 127 0 0
42.00 PSX1318E42 19.56 0.00 23.30 54 25.10 70 0 0
42.50 PSX1310E42.5 0.00 0.00 18.70 40 19.10 31 0 0
43.00 PSX1318E43 21.80 0.00 22.30 124 22.60 132 0 0
44.00 PSX1318E44 20.80 0.00 21.30 40 21.60 132 0 0
45.00 PSX1310E45 0.00 0.00 16.20 40 16.60 41 0 0
45.00 PSX1318E45 13.60 0.00 18.90 158 22.20 77 0 0
46.00 PSX1318E46 18.80 0.00 19.30 110 19.60 38 0 0
47.00 PSX1318E47 17.80 0.00 18.30 107 18.60 145 0 10
47.50 PSX1310E47.5 0.00 0.00 13.70 40 14.10 31 0 0
47.50 PSX1318E47.5 0.00 0.00 16.40 70 19.60 32 0 0
47.50 PSX1324E47.5 0.00 0.00 17.50 40 19.60 40 0 0
48.00 PSX1318E48 16.90 0.00 17.30 38 17.60 132 0 0
49.00 PSX1318E49 16.50 0.90 16.30 197 16.60 145 1 1
50.00 PSX1310E50 0.00 0.00 11.20 40 11.60 39 0 0
50.00 PSX1318E50 15.70 0.70 15.30 197 15.60 44 5 25
50.00 PSX1324E50 0.00 0.00 15.00 40 17.10 40 0 0
52.50 PSX1310E52.5 0.00 0.00 8.70 40 9.10 39 0 0
52.50 PSX1318E52.5 11.96 0.00 12.80 107 13.10 145 0 12
52.50 PSX1324E52.5 0.00 0.00 11.30 101 14.60 22 0 0
55.00 PSX1310E55 0.00 0.00 6.20 40 6.60 31 0 0
55.00 PSX1318E55 10.30 1.45 10.40 33 10.60 134 26 66
55.00 PSX1324E55 0.00 0.00 9.30 86 11.60 150 0 0
57.50 PSX1310E57.5 0.00 0.00 3.70 31 4.10 168 0 0
57.50 PSX1318E57.5 8.10 1.70 7.90 20 8.00 18 25 39
57.50 PSX1324E57.5 0.00 0.00 7.20 179 9.00 179 0 0
60.00 PSX1310E60 1.40 0.00 1.30 33 1.40 34 0 0
60.00 PSX1318E60 5.30 0.71 5.40 20 5.50 18 18 117
60.00 PSX1324E60 0.00 0.00 5.00 153 6.30 153 0 0
62.50 PSX1310E62.5 0.05 0.00 0.00 0 0.05 295 0 371
62.50 PSX1318E62.5 3.10 0.45 2.90 33 3.00 26 322 936
62.50 PSX1324E62.5 0.00 0.00 3.10 266 3.30 140 0 0
65.00 PSX1310E65 0.03 0.00 0.00 0 0.05 210 0 582
65.00 PSX1318E65 0.45 0.30 0.40 35 0.45 294 18258 32,952
65.00 PSX1324E65 1.50 0.75 1.30 402 1.40 22 435 55
67.50 PSX1310E67.5 0.10 0.00 0.00 0 0.05 463 0 69
67.50 PSX1318E67.5 0.05 0.04 0.00 0 0.05 486 17 13,174
67.50 PSX1324E67.5 0.35 0.07 0.35 756 0.45 247 140 26
70.00 PSX1310E70 0.00 0.00 0.00 0 0.05 473 0 0
70.00 PSX1318E70 0.03 -0.02 0.00 0 0.05 1154 8 12,439
70.00 PSX1324E70 0.10 0.02 0.05 438 0.15 1477 87 67
72.50 PSX1310E72.5 0.00 0.00 0.00 0 0.05 372 0 0
72.50 PSX1318E72.5 0.00 0.00 0.00 0 0.05 690 0 0
72.50 PSX1324E72.5 0.00 0.00 0.00 0 0.10 898 0 0
75.00 PSX1310E75 0.00 0.00 0.00 0 0.05 484 0 0
75.00 PSX1318E75 0.02 -0.03 0.00 0 0.05 443 4 16,970
75.00 PSX1324E75 0.00 0.00 0.00 0 0.05 199 0 0
80.00 PSX1318E80 0.05 0.00 0.00 0 0.05 1084 0 676
80.00 PSX1324E80 0.00 0.00 0.00 0 0.05 255 0 0
85.00 PSX1318E85 0.03 0.00 0.00 0 0.05 813 0 109
90.00 PSX1318E90 0.00 0.00 0.00 0 0.05 375 0 0
95.00 PSX1318E95 0.00 0.00 0.00 0 0.05 306 0 0

Put Options: PSX

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 PSX1318Q22 0.00 0.00 0.00 0 0.05 212 0 0
23.00 PSX1318Q23 0.15 0.00 0.00 0 0.05 244 0 15
24.00 PSX1318Q24 0.10 0.00 0.00 0 0.05 252 0 5
25.00 PSX1318Q25 0.20 0.00 0.00 0 0.05 307 0 15
26.00 PSX1318Q26 0.25 0.00 0.00 0 0.05 237 0 11
27.00 PSX1318Q27 0.35 0.00 0.00 0 0.05 259 0 30
28.00 PSX1318Q28 0.00 0.00 0.00 0 0.05 198 0 0
29.00 PSX1318Q29 0.05 0.00 0.00 0 0.05 692 0 219
30.00 PSX1318Q30 0.04 0.00 0.00 0 0.05 757 0 123
31.00 PSX1318Q31 0.10 0.00 0.00 0 0.05 382 0 65
32.00 PSX1318Q32 0.25 0.00 0.00 0 0.05 730 0 143
33.00 PSX1318Q33 0.15 0.00 0.00 0 0.05 816 0 181
34.00 PSX1318Q34 0.05 0.00 0.00 0 0.05 473 0 37
35.00 PSX1318Q35 0.05 0.00 0.00 0 0.05 1016 0 185
36.00 PSX1318Q36 0.05 0.00 0.00 0 0.05 734 0 262
37.00 PSX1318Q37 0.05 0.00 0.00 0 0.05 797 0 289
38.00 PSX1318Q38 0.05 0.00 0.00 0 0.05 1109 0 238
39.00 PSX1318Q39 0.10 0.00 0.00 0 0.05 774 0 215
40.00 PSX1318Q40 0.05 0.00 0.00 0 0.05 1044 0 465
41.00 PSX1318Q41 0.13 0.00 0.00 0 0.05 389 0 45
42.00 PSX1318Q42 0.05 0.00 0.00 0 0.05 1108 0 116
42.50 PSX1310Q42.5 0.00 0.00 0.00 0 0.05 386 0 0
43.00 PSX1318Q43 0.05 0.00 0.00 0 0.05 1021 0 222
44.00 PSX1318Q44 0.05 0.00 0.00 0 0.05 1021 0 581
45.00 PSX1310Q45 0.00 0.00 0.00 0 0.05 368 0 0
45.00 PSX1318Q45 0.10 0.00 0.00 0 0.05 1095 0 752
46.00 PSX1318Q46 0.20 0.00 0.00 0 0.05 458 0 865
47.00 PSX1318Q47 0.05 0.00 0.00 0 0.05 1106 0 2,603
47.50 PSX1310Q47.5 0.00 0.00 0.00 0 0.05 400 0 0
47.50 PSX1318Q47.5 0.00 0.00 0.00 0 0.05 637 0 0
47.50 PSX1324Q47.5 0.00 0.00 0.00 0 0.05 71 0 0
48.00 PSX1318Q48 0.06 0.00 0.00 0 0.05 1104 0 4,963
49.00 PSX1318Q49 0.05 0.00 0.00 0 0.05 1088 0 634
50.00 PSX1310Q50 0.03 0.00 0.00 0 0.05 496 0 10
50.00 PSX1318Q50 0.01 0.00 0.00 0 0.05 369 0 2,288
50.00 PSX1324Q50 0.00 0.00 0.00 0 0.05 167 0 0
52.50 PSX1310Q52.5 0.00 0.00 0.00 0 0.05 399 0 0
52.50 PSX1318Q52.5 0.01 0.00 0.00 0 0.05 1119 0 1,637
52.50 PSX1324Q52.5 0.00 0.00 0.00 0 0.05 64 0 0
55.00 PSX1310Q55 0.00 0.00 0.00 0 0.05 472 0 0
55.00 PSX1318Q55 0.05 0.03 0.00 0 0.05 394 10 4,221
55.00 PSX1324Q55 0.00 0.00 0.00 0 0.10 209 0 0
57.50 PSX1310Q57.5 0.10 0.00 0.00 0 0.05 114 0 15
57.50 PSX1318Q57.5 0.01 0.00 0.00 0 0.05 366 0 2,511
57.50 PSX1324Q57.5 0.00 0.00 0.00 0 0.15 475 0 0
60.00 PSX1310Q60 0.01 0.00 0.00 0 0.05 213 0 167
60.00 PSX1318Q60 0.03 0.02 0.00 0 0.05 381 5 3,749
60.00 PSX1324Q60 0.00 0.00 0.05 70 0.15 1099 0 0
62.50 PSX1310Q62.5 1.14 0.00 1.10 35 1.20 30 0 0
62.50 PSX1318Q62.5 0.03 -0.11 0.00 0 0.05 371 11 3,394
62.50 PSX1324Q62.5 0.30 -0.45 0.20 712 0.25 1 28 133
65.00 PSX1310Q65 3.29 0.00 3.40 201 3.80 72 0 0
65.00 PSX1318Q65 0.02 -1.30 0.00 0 0.05 431 368 4,275
65.00 PSX1324Q65 0.85 -0.60 0.90 43 0.95 40 93 15
67.50 PSX1310Q67.5 2.90 0.00 5.90 19 6.30 58 0 0
67.50 PSX1318Q67.5 1.70 -0.70 2.00 26 2.10 67 10 160
67.50 PSX1324Q67.5 0.00 0.00 2.20 1140 2.65 996 0 0
70.00 PSX1310Q70 0.00 0.00 8.40 20 8.90 19 0 0
70.00 PSX1318Q70 4.30 -2.10 4.40 143 4.70 215 20 266
70.00 PSX1324Q70 0.00 0.00 4.20 98 5.00 105 0 0
72.50 PSX1310Q72.5 0.00 0.00 10.90 19 11.40 19 0 0
72.50 PSX1318Q72.5 0.00 0.00 6.20 215 7.50 182 0 0
72.50 PSX1324Q72.5 0.00 0.00 6.50 109 7.40 103 0 0
75.00 PSX1310Q75 0.00 0.00 13.40 20 13.90 20 0 0
75.00 PSX1318Q75 10.50 0.00 9.40 199 9.80 58 0 65
75.00 PSX1324Q75 0.00 0.00 8.50 148 11.00 69 0 0
80.00 PSX1318Q80 27.40 0.00 12.90 70 16.10 108 0 0
80.00 PSX1324Q80 0.00 0.00 12.90 84 16.00 69 0 0
85.00 PSX1318Q85 21.40 0.00 19.40 199 19.80 192 0 4
90.00 PSX1318Q90 24.40 24.40 24.50 18 24.60 18 11 0
95.00 PSX1318Q95 0.00 0.00 27.80 158 31.10 133 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center