Phillips 66 $80.60

up +0.44


22/7/2014 02:31 PM  |  NYSE : PSX  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 80.60
Trade Time: Jul 22 02:31 PM Eastern Daylight Time
Change: 0.44 (0.55 %)
Prev Close: 80.16
Open: 80.74
Bid: 80.61
Ask: 80.63
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PSX Trend Analysis - it has outperformed the S&P 500 by 23%
Options:

Call Options: PSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PSX1425G60 18.60 0.00 19.60 39.0 21.30 23.0 0.0 0
65.00 PSX1425G65 14.40 0.00 14.20 379.0 16.10 214.0 0.0 0
67.50 PSX1425G67.5 11.90 0.00 11.70 369.0 13.60 214.0 0.0 0
70.00 PSX1425G70 9.40 0.00 10.10 110.0 11.10 98.0 0.0 0
70.50 PSX1425G70.5 8.50 0.00 9.00 315.0 11.70 275.0 0.0 0
71.00 PSX1425G71 8.90 0.00 9.10 109.0 10.20 107.0 0.0 0
71.50 PSX1425G71.5 8.40 0.00 8.40 289.0 10.20 265.0 0.0 0
72.00 PSX1425G72 7.90 0.00 8.10 104.0 9.00 84.0 0.0 0
72.50 PSX1425G72.5 7.40 0.00 7.60 192.0 8.60 162.0 0.0 0
73.00 PSX1425G73 6.80 0.00 7.10 276.0 8.00 153.0 0.0 0
73.50 PSX1425G73.5 6.40 0.00 6.60 359.0 7.50 212.0 0.0 0
74.00 PSX1425G74 5.90 0.00 6.10 474.0 7.10 263.0 0.0 0
74.50 PSX1425G74.5 5.40 0.00 5.60 420.0 6.60 328.0 0.0 0
75.00 PSX1425G75 4.95 0.05 5.10 624.0 6.10 367.0 7.0 7
76.00 PSX1425G76 3.90 0.00 4.10 542.0 5.20 351.0 0.0 0
77.00 PSX1425G77 3.00 0.00 3.10 599.0 4.10 231.0 0.0 0
78.00 PSX1425G78 2.15 0.00 2.25 536.0 3.10 223.0 0.0 0
79.00 PSX1425G79 1.55 0.00 1.60 492.0 2.15 748.0 5.0 12
80.00 PSX1425G80 1.20 0.45 0.95 63.0 1.15 432.0 9.0 9
81.00 PSX1425G81 0.50 0.09 0.40 509.0 0.60 825.0 59.0 80
82.00 PSX1425G82 0.20 0.00 0.15 500.0 0.25 546.0 27.0 107
83.00 PSX1425G83 0.07 -0.03 0.05 345.0 0.15 940.0 15.0 17
84.00 PSX1425G84 0.10 0.00 0.05 5.0 0.20 1145.0 50.0 50
85.00 PSX1425G85 0.05 0.00 0.05 10.0 0.10 5.0 16.0 19
86.00 PSX1425G86 0.05 -0.10 0.00 0.0 0.15 362.0 31.0 31
87.00 PSX1425G87 0.15 0.00 0.00 0.0 0.15 288.0 0.0 0
88.00 PSX1425G88 0.15 0.00 0.00 0.0 0.15 418.0 0.0 0
89.00 PSX1425G89 0.15 0.00 0.00 0.0 0.15 422.0 0.0 0
90.00 PSX1425G90 0.01 -0.14 0.00 0.0 0.15 338.0 1.0 0
91.00 PSX1425G91 0.15 0.00 0.00 0.0 0.15 358.0 0.0 0
92.00 PSX1425G92 0.15 0.00 0.00 0.0 0.15 322.0 0.0 0
93.00 PSX1425G93 0.15 0.00 0.00 0.0 0.15 322.0 0.0 0
94.00 PSX1425G94 0.15 0.00 0.00 0.0 0.15 630.0 0.0 0
95.00 PSX1425G95 0.15 0.00 0.00 0.0 0.15 628.0 0.0 0
96.00 PSX1425G96 0.15 0.00 0.00 0.0 0.15 396.0 0.0 0
97.00 PSX1425G97 0.25 0.00 0.00 0.0 0.25 554.0 0.0 0
100.00 PSX1425G100 0.25 0.00 0.00 0.0 0.25 522.0 0.0 0
105.00 PSX1425G105 0.25 0.00 0.00 0.0 0.25 772.0 0.0 0

Put Options: PSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PSX1425S60 0.25 0.00 0.00 0.0 0.25 1002.0 0.0 0
65.00 PSX1425S65 0.25 0.00 0.00 0.0 0.25 648.0 0.0 0
67.50 PSX1425S67.5 0.25 0.00 0.00 0.0 0.25 664.0 0.0 0
70.00 PSX1425S70 0.25 0.00 0.00 0.0 0.20 780.0 0.0 0
70.50 PSX1425S70.5 0.25 0.00 0.00 0.0 0.25 1002.0 0.0 0
71.00 PSX1425S71 0.25 0.00 0.00 0.0 0.25 780.0 0.0 0
71.50 PSX1425S71.5 0.25 0.00 0.00 0.0 0.25 912.0 0.0 0
72.00 PSX1425S72 0.25 0.00 0.00 0.0 0.25 896.0 0.0 0
72.50 PSX1425S72.5 0.25 0.00 0.00 0.0 0.25 896.0 0.0 0
73.00 PSX1425S73 0.25 0.00 0.00 0.0 0.25 896.0 0.0 0
73.50 PSX1425S73.5 0.25 0.00 0.00 0.0 0.25 796.0 0.0 0
74.00 PSX1425S74 0.25 0.00 0.00 0.0 0.25 796.0 0.0 0
74.50 PSX1425S74.5 0.25 0.00 0.00 0.0 0.25 850.0 0.0 0
75.00 PSX1425S75 0.25 0.00 0.00 0.0 0.25 842.0 0.0 0
76.00 PSX1425S76 0.08 -0.12 0.05 10.0 0.20 1175.0 106.0 100
77.00 PSX1425S77 0.25 0.00 0.05 11.0 0.25 1275.0 0.0 0
78.00 PSX1425S78 0.10 0.00 0.05 1314.0 0.15 1104.0 10.0 18
79.00 PSX1425S79 0.15 -0.15 0.10 902.0 0.25 1195.0 1.0 9
80.00 PSX1425S80 0.30 -0.30 0.30 665.0 0.45 137.0 17.0 147
81.00 PSX1425S81 1.10 0.00 0.80 104.0 0.95 267.0 3.0 103
82.00 PSX1425S82 1.70 0.00 1.30 857.0 1.75 337.0 10.0 10
83.00 PSX1425S83 2.72 0.42 2.05 532.0 2.75 378.0 20.0 20
84.00 PSX1425S84 3.20 0.00 3.00 223.0 3.90 330.0 0.0 0
85.00 PSX1425S85 4.10 0.00 4.00 206.0 4.90 341.0 0.0 0
86.00 PSX1425S86 5.10 0.00 5.00 228.0 5.90 359.0 0.0 0
87.00 PSX1425S87 6.10 0.00 5.90 349.0 6.80 349.0 0.0 0
88.00 PSX1425S88 7.10 0.00 6.90 187.0 7.90 216.0 0.0 0
89.00 PSX1425S89 8.10 0.00 7.90 176.0 8.90 118.0 0.0 0
90.00 PSX1425S90 8.50 0.00 8.30 320.0 10.10 239.0 0.0 0
91.00 PSX1425S91 9.00 0.00 9.10 94.0 10.80 317.0 0.0 0
92.00 PSX1425S92 9.50 0.00 10.40 65.0 11.80 317.0 0.0 0
93.00 PSX1425S93 11.00 0.00 11.90 229.0 13.40 211.0 0.0 0
94.00 PSX1425S94 12.00 0.00 12.80 28.0 14.20 22.0 0.0 0
95.00 PSX1425S95 13.00 0.00 13.80 28.0 15.10 22.0 0.0 0
96.00 PSX1425S96 14.00 0.00 14.80 28.0 16.10 22.0 0.0 0
97.00 PSX1425S97 15.00 0.00 15.80 28.0 17.40 22.0 0.0 0
100.00 PSX1425S100 18.00 0.00 18.80 28.0 20.40 22.0 0.0 0
105.00 PSX1425S105 22.50 0.00 23.40 22.0 24.90 22.0 0.0 0
Trading Center