$79.54 0.00 (0.00%) Phillips 66 - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 79.54
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 79.54
Open: 79.76
Bid: 78.36
Ask: 80.41
Options:

Call Options: PSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PSX1428K55 23.50 0.00 23.50 56.0 25.60 43.0 0.0 0
60.00 PSX1428K60 17.70 0.00 17.70 29.0 21.50 46.0 0.0 0
60.50 PSX1428K60.5 17.20 0.00 17.20 20.0 20.00 146.0 0.0 0
61.00 PSX1428K61 16.90 0.00 16.90 24.0 20.60 24.0 0.0 0
61.50 PSX1428K61.5 16.40 0.00 16.40 24.0 20.10 24.0 0.0 0
62.00 PSX1428K62 15.90 0.00 15.90 24.0 19.60 25.0 0.0 0
62.50 PSX1428K62.5 15.60 0.00 15.60 25.0 18.80 37.0 0.0 0
63.00 PSX1428K63 15.10 0.00 15.10 25.0 18.50 25.0 0.0 0
63.50 PSX1428K63.5 14.60 0.00 14.60 37.0 17.20 37.0 0.0 0
64.00 PSX1428K64 14.10 0.00 14.10 37.0 16.70 37.0 0.0 0
64.50 PSX1428K64.5 13.60 0.00 13.60 37.0 17.00 37.0 0.0 0
65.00 PSX1428K65 13.10 0.00 13.10 37.0 16.30 37.0 0.0 0
65.50 PSX1428K65.5 12.60 0.00 12.60 25.0 16.00 25.0 0.0 0
66.00 PSX1428K66 10.97 -1.03 12.00 25.0 15.50 25.0 1.0 16
66.50 PSX1428K66.5 11.60 0.00 11.60 25.0 14.10 25.0 0.0 0
67.00 PSX1428K67 11.10 0.00 11.10 25.0 13.60 25.0 0.0 0
67.50 PSX1428K67.5 10.60 0.00 10.60 25.0 13.10 25.0 0.0 0
68.00 PSX1428K68 3.40 -6.40 9.80 31.0 12.20 109.0 3.0 6
68.50 PSX1428K68.5 4.90 -4.40 9.30 21.0 11.70 109.0 20.0 20
69.00 PSX1428K69 3.20 -5.90 9.10 37.0 11.20 25.0 3.0 15
69.50 PSX1428K69.5 5.60 -3.00 8.60 84.0 10.70 84.0 3.0 4
70.00 PSX1428K70 3.00 -5.10 8.10 42.0 10.20 42.0 9.0 9
70.50 PSX1428K70.5 3.00 -4.30 7.50 384.0 11.00 266.0 12.0 12
71.00 PSX1428K71 2.95 -4.15 7.10 357.0 10.20 100.0 6.0 6
71.50 PSX1428K71.5 3.10 -3.40 6.50 52.0 8.70 52.0 20.0 20
72.00 PSX1428K72 2.69 -4.31 7.00 588.0 8.30 383.0 5.0 25
72.50 PSX1428K72.5 3.92 -2.58 6.50 573.0 7.80 440.0 3.0 44
73.00 PSX1428K73 6.62 0.00 6.00 509.0 7.30 411.0 1.0 28
73.50 PSX1428K73.5 1.50 -4.00 5.50 875.0 6.80 405.0 1.0 56
74.00 PSX1428K74 5.68 0.00 5.00 837.0 6.30 417.0 2.0 43
74.50 PSX1428K74.5 1.95 -2.55 4.50 812.0 5.80 396.0 1.0 98
75.00 PSX1428K75 4.50 0.00 4.30 714.0 5.10 588.0 50.0 151
76.00 PSX1428K76 3.80 0.00 3.10 1082.0 4.10 636.0 5.0 173
77.00 PSX1428K77 2.70 0.00 2.25 1198.0 3.40 1084.0 16.0 265
78.00 PSX1428K78 1.55 -0.10 1.65 616.0 2.25 825.0 5.0 127
79.00 PSX1428K79 1.10 0.00 1.00 723.0 1.30 656.0 27.0 77
80.00 PSX1428K80 0.60 0.00 0.50 458.0 0.70 106.0 232.0 584
81.00 PSX1428K81 0.30 0.00 0.25 81.0 0.30 2.0 131.0 159
82.00 PSX1428K82 0.20 0.15 0.05 1414.0 0.30 1117.0 33.0 162
83.00 PSX1428K83 0.30 0.15 0.05 71.0 0.15 308.0 5.0 5
84.00 PSX1428K84 0.20 0.00 0.05 10.0 0.20 430.0 5.0 5
85.00 PSX1428K85 0.25 0.05 0.05 10.0 0.20 229.0 5.0 5
86.00 PSX1428K86 0.15 0.00 0.05 48.0 0.15 151.0 0.0 0
87.00 PSX1428K87 0.15 0.00 0.05 173.0 0.15 83.0 0.0 0
88.00 PSX1428K88 0.15 0.00 0.05 89.0 0.15 213.0 0.0 0
89.00 PSX1428K89 0.25 0.00 0.05 10.0 0.25 462.0 0.0 0
90.00 PSX1428K90 0.20 -0.05 0.05 10.0 0.25 234.0 25.0 25
91.00 PSX1428K91 0.25 0.00 0.05 10.0 0.25 399.0 0.0 0
92.00 PSX1428K92 0.25 0.00 0.05 10.0 0.25 279.0 0.0 0
93.00 PSX1428K93 0.25 0.00 0.05 10.0 0.25 451.0 0.0 0
94.00 PSX1428K94 0.25 0.00 0.05 10.0 0.25 439.0 0.0 0
95.00 PSX1428K95 0.25 0.00 0.00 0.0 0.25 190.0 0.0 0
96.00 PSX1428K96 0.25 0.00 0.00 0.0 0.25 264.0 0.0 0
97.00 PSX1428K97 0.25 0.00 0.00 0.0 0.25 267.0 0.0 0
98.00 PSX1428K98 0.15 0.00 0.00 0.0 0.15 135.0 0.0 0
99.00 PSX1428K99 0.25 0.00 0.00 0.0 0.25 255.0 0.0 0
100.00 PSX1428K100 0.25 0.00 0.00 0.0 0.25 308.0 0.0 0
101.00 PSX1428K101 0.25 0.00 0.00 0.0 0.25 255.0 0.0 0
102.00 PSX1428K102 0.25 0.00 0.00 0.0 0.25 273.0 0.0 0
103.00 PSX1428K103 0.25 0.00 0.00 0.0 0.25 276.0 0.0 0
104.00 PSX1428K104 0.25 0.00 0.00 0.0 0.25 275.0 0.0 0
105.00 PSX1428K105 0.25 0.00 0.00 0.0 0.25 293.0 0.0 0

Put Options: PSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PSX1428W55 0.25 0.00 0.05 64.0 0.25 753.0 0.0 0
60.00 PSX1428W60 0.11 -0.04 0.05 100.0 0.15 236.0 8.0 8
60.50 PSX1428W60.5 0.25 0.00 0.00 0.0 0.25 293.0 0.0 0
61.00 PSX1428W61 0.25 0.00 0.00 0.0 0.25 298.0 0.0 0
61.50 PSX1428W61.5 0.25 0.00 0.00 0.0 0.25 298.0 0.0 0
62.00 PSX1428W62 0.15 0.00 0.00 0.0 0.15 121.0 0.0 0
62.50 PSX1428W62.5 1.30 1.05 0.05 26.0 0.25 573.0 5.0 5
63.00 PSX1428W63 0.25 0.00 0.05 189.0 0.25 537.0 0.0 0
63.50 PSX1428W63.5 0.25 0.00 0.05 210.0 0.25 537.0 0.0 0
64.00 PSX1428W64 0.25 0.00 0.05 768.0 0.25 531.0 0.0 0
64.50 PSX1428W64.5 0.25 0.00 0.05 591.0 0.25 504.0 0.0 0
65.00 PSX1428W65 0.20 -0.05 0.05 214.0 0.25 276.0 3.0 14
65.50 PSX1428W65.5 0.25 0.00 0.05 265.0 0.25 476.0 0.0 0
66.00 PSX1428W66 1.10 -0.65 0.05 437.0 1.75 225.0 8.0 8
66.50 PSX1428W66.5 0.25 0.00 0.05 18.0 0.25 535.0 0.0 0
67.00 PSX1428W67 0.25 0.00 0.05 162.0 0.25 524.0 0.0 0
67.50 PSX1428W67.5 0.80 0.55 0.05 11.0 0.25 317.0 20.0 20
68.00 PSX1428W68 0.13 -0.02 0.05 125.0 0.15 204.0 5.0 94
68.50 PSX1428W68.5 0.15 -0.10 0.05 149.0 0.25 732.0 55.0 62
69.00 PSX1428W69 0.16 0.01 0.05 269.0 0.15 254.0 5.0 64
69.50 PSX1428W69.5 0.05 -0.15 0.05 284.0 0.20 509.0 1.0 36
70.00 PSX1428W70 0.05 0.00 0.05 3.0 0.05 2.0 4.0 113
70.50 PSX1428W70.5 0.17 -0.08 0.05 132.0 0.25 715.0 30.0 103
71.00 PSX1428W71 0.10 -0.15 0.05 30.0 0.25 699.0 31.0 75
71.50 PSX1428W71.5 1.20 0.95 0.05 101.0 0.25 550.0 3.0 13
72.00 PSX1428W72 0.05 -0.20 0.05 2.0 0.25 692.0 2.0 78
72.50 PSX1428W72.5 0.50 0.35 0.05 655.0 0.15 143.0 3.0 77
73.00 PSX1428W73 0.08 -0.17 0.10 611.0 0.25 1040.0 10.0 175
73.50 PSX1428W73.5 1.05 0.80 0.15 244.0 0.25 585.0 2.0 15
74.00 PSX1428W74 0.16 -0.09 0.10 36.0 0.25 1083.0 51.0 81
74.50 PSX1428W74.5 0.19 -0.06 0.05 1.0 0.25 1080.0 1.0 82
75.00 PSX1428W75 0.10 -0.05 0.05 46.0 0.15 214.0 10.0 63
76.00 PSX1428W76 0.10 -0.10 0.05 749.0 0.20 372.0 10.0 50
77.00 PSX1428W77 0.20 0.15 0.05 571.0 0.30 563.0 100.0 250
78.00 PSX1428W78 0.25 0.00 0.20 102.0 0.30 24.0 47.0 143
79.00 PSX1428W79 0.50 0.00 0.45 319.0 0.60 125.0 59.0 77
80.00 PSX1428W80 1.00 0.00 0.90 339.0 1.10 134.0 31.0 11
81.00 PSX1428W81 1.45 0.00 1.25 1411.0 1.95 619.0 1.0 1
82.00 PSX1428W82 2.00 0.00 2.00 1006.0 2.80 371.0 0.0 0
83.00 PSX1428W83 2.85 0.00 2.85 318.0 4.10 271.0 0.0 0
84.00 PSX1428W84 3.80 0.00 3.80 317.0 5.10 236.0 0.0 0
85.00 PSX1428W85 9.20 5.50 3.70 123.0 6.90 39.0 3.0 3
86.00 PSX1428W86 5.70 0.00 5.70 405.0 7.10 316.0 0.0 0
87.00 PSX1428W87 6.60 0.00 6.60 403.0 8.10 168.0 0.0 0
88.00 PSX1428W88 6.70 0.00 6.70 46.0 10.20 20.0 0.0 0
89.00 PSX1428W89 7.50 0.00 7.50 25.0 11.00 25.0 0.0 0
90.00 PSX1428W90 8.70 0.00 8.70 37.0 11.90 25.0 0.0 0
91.00 PSX1428W91 9.60 0.00 9.60 25.0 12.90 37.0 0.0 0
92.00 PSX1428W92 10.70 0.00 10.70 37.0 13.90 25.0 0.0 0
93.00 PSX1428W93 11.70 0.00 11.70 36.0 14.90 25.0 0.0 0
94.00 PSX1428W94 12.70 0.00 12.70 36.0 15.90 25.0 0.0 0
95.00 PSX1428W95 13.50 0.00 13.50 29.0 16.90 25.0 0.0 0
96.00 PSX1428W96 14.50 0.00 14.50 35.0 18.10 25.0 0.0 0
97.00 PSX1428W97 15.50 0.00 15.50 35.0 19.10 26.0 0.0 0
98.00 PSX1428W98 16.70 0.00 16.70 11.0 20.10 26.0 0.0 0
99.00 PSX1428W99 17.50 0.00 17.50 35.0 21.10 26.0 0.0 0
100.00 PSX1428W100 18.50 0.00 18.50 35.0 22.10 26.0 0.0 0
101.00 PSX1428W101 19.50 0.00 19.50 25.0 23.00 25.0 0.0 0
102.00 PSX1428W102 20.30 0.00 20.30 24.0 24.30 15.0 0.0 0
103.00 PSX1428W103 21.30 0.00 21.30 35.0 25.70 10.0 0.0 0
104.00 PSX1428W104 22.30 0.00 22.30 25.0 26.20 25.0 0.0 0
105.00 PSX1428W105 23.60 0.00 23.60 45.0 27.00 24.0 0.0 0