Phillips 66 $78.68

up +0.67


15/4/2014 06:40 PM  |  NYSE : PSX  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 78.68
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.67 (0.86 %)
Prev Close: 78.01
Open: 77.76
Bid: 78.67
Ask: 78.68
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 18%
Options:

Call Options: PSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PSX1419D55 21.00 0.00 21.60 135.0 24.00 5.0 0.0 0
57.50 PSX1419D57.5 17.80 0.00 17.80 10.0 22.80 10.0 0.0 0
60.00 PSX1419D60 15.90 0.00 16.60 135.0 19.00 5.0 0.0 0
62.50 PSX1419D62.5 12.80 0.00 12.80 12.0 17.80 10.0 0.0 0
65.00 PSX1419D65 14.00 2.50 11.20 10.0 13.80 20.0 5.0 5
67.50 PSX1419D67.5 10.65 2.25 9.10 218.0 11.30 30.0 20.0 30
69.00 PSX1419D69 7.50 0.00 7.60 150.0 9.90 10.0 0.0 0
69.50 PSX1419D69.5 7.00 0.00 7.10 159.0 9.40 10.0 0.0 0
70.00 PSX1419D70 8.55 2.05 8.40 36.0 8.80 47.0 10.0 37
70.50 PSX1419D70.5 6.00 0.00 6.10 183.0 8.40 10.0 0.0 0
71.00 PSX1419D71 5.50 0.00 5.70 253.0 7.90 10.0 0.0 0
71.50 PSX1419D71.5 5.00 0.00 5.10 253.0 7.40 10.0 0.0 0
72.00 PSX1419D72 4.50 0.00 4.70 248.0 6.90 10.0 0.0 0
72.50 PSX1419D72.5 4.34 0.34 4.20 49.0 6.30 47.0 1.0 45
73.00 PSX1419D73 3.50 0.00 3.70 252.0 5.90 10.0 0.0 0
73.50 PSX1419D73.5 3.10 0.00 3.20 269.0 5.40 10.0 0.0 0
74.00 PSX1419D74 2.60 0.00 2.75 264.0 4.90 10.0 0.0 0
74.50 PSX1419D74.5 2.80 0.00 2.20 289.0 4.40 10.0 0.0 0
75.00 PSX1419D75 3.20 0.40 2.20 540.0 3.80 92.0 10.0 327
76.00 PSX1419D76 1.65 -0.25 2.10 304.0 2.85 30.0 4.0 0
77.50 PSX1419D77.5 1.35 0.30 1.35 30.0 1.50 478.0 708.0 1,083
79.00 PSX1419D79 0.40 0.05 0.40 477.0 0.55 1006.0 16.0 94
80.00 PSX1419D80 0.15 -0.05 0.10 998.0 0.20 32.0 934.0 9,771
81.00 PSX1419D81 0.05 0.00 0.05 5.0 0.10 556.0 0.0 0
82.50 PSX1419D82.5 0.05 0.00 0.05 5.0 0.05 696.0 7.0 1,938
84.00 PSX1419D84 0.05 0.00 0.00 0.0 0.05 490.0 0.0 0
85.00 PSX1419D85 0.05 0.00 0.05 2.0 0.05 833.0 3.0 246
86.00 PSX1419D86 0.05 0.00 0.00 0.0 0.05 466.0 0.0 0
87.50 PSX1419D87.5 0.16 0.11 0.05 25.0 0.05 469.0 2.0 53
89.00 PSX1419D89 0.05 0.00 0.00 0.0 0.05 478.0 0.0 0
90.00 PSX1419D90 0.10 0.05 0.05 447.0 0.05 55.0 13.0 32
91.00 PSX1419D91 0.05 0.00 0.00 0.0 0.05 468.0 0.0 0
92.50 PSX1419D92.5 5.00 0.00 0.00 0.0 5.00 50.0 0.0 0
94.00 PSX1419D94 0.05 0.00 0.00 0.0 0.05 466.0 0.0 0
95.00 PSX1419D95 0.05 0.00 0.00 0.0 0.05 472.0 0.0 0

Put Options: PSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PSX1419P55 0.05 0.00 0.00 0.0 0.05 505.0 0.0 0
57.50 PSX1419P57.5 3.60 0.00 0.00 0.0 3.60 25.0 0.0 0
60.00 PSX1419P60 0.05 0.00 0.05 10.0 0.05 95.0 10.0 10
62.50 PSX1419P62.5 1.90 0.00 0.00 0.0 1.90 25.0 0.0 0
65.00 PSX1419P65 0.05 0.00 0.05 10.0 0.05 515.0 1.0 21
67.50 PSX1419P67.5 0.10 0.05 0.10 3.0 0.05 808.0 3.0 109
69.00 PSX1419P69 0.05 0.00 0.00 0.0 0.05 541.0 0.0 0
69.50 PSX1419P69.5 0.05 0.00 0.00 0.0 0.05 545.0 0.0 0
70.00 PSX1419P70 0.05 0.00 0.05 1.0 0.05 924.0 1.0 1,849
70.50 PSX1419P70.5 0.05 0.00 0.00 0.0 0.05 557.0 0.0 0
71.00 PSX1419P71 0.05 0.00 0.00 0.0 0.05 557.0 0.0 0
71.50 PSX1419P71.5 0.05 0.00 0.05 10.0 0.05 557.0 0.0 0
72.00 PSX1419P72 0.05 0.00 0.05 10.0 0.05 552.0 0.0 0
72.50 PSX1419P72.5 0.02 -0.08 0.05 41.0 0.05 828.0 10.0 3,001
73.00 PSX1419P73 0.10 0.00 0.05 339.0 0.05 553.0 0.0 0
73.50 PSX1419P73.5 0.05 0.00 0.05 477.0 0.05 570.0 0.0 0
74.00 PSX1419P74 0.20 0.15 0.05 462.0 0.05 20.0 11.0 11
74.50 PSX1419P74.5 0.05 0.00 0.05 1.0 0.10 1361.0 1.0 1
75.00 PSX1419P75 0.05 -0.13 0.05 20.0 0.10 993.0 40.0 2,242
76.00 PSX1419P76 0.60 0.45 0.05 331.0 0.20 1219.0 34.0 33
77.50 PSX1419P77.5 0.36 -0.19 0.25 603.0 0.45 1848.0 34.0 1,146
79.00 PSX1419P79 1.40 0.00 0.85 360.0 1.10 1020.0 0.0 0
80.00 PSX1419P80 1.77 -1.10 1.55 284.0 1.85 1126.0 7.0 192
81.00 PSX1419P81 3.00 0.00 2.35 46.0 2.90 304.0 0.0 0
82.50 PSX1419P82.5 2.80 -1.70 3.90 82.0 4.40 770.0 6.0 11
84.00 PSX1419P84 6.80 0.80 5.30 79.0 6.10 409.0 5.0 5
85.00 PSX1419P85 6.42 0.42 6.10 196.0 8.50 428.0 3.0 3
86.00 PSX1419P86 7.40 0.00 7.10 10.0 9.40 283.0 0.0 0
87.50 PSX1419P87.5 8.50 0.00 8.80 66.0 10.90 448.0 0.0 0
89.00 PSX1419P89 10.00 0.00 10.30 66.0 12.40 284.0 0.0 0
90.00 PSX1419P90 9.70 -1.60 11.20 85.0 13.40 163.0 1.0 1
91.00 PSX1419P91 12.00 0.00 12.30 71.0 14.40 259.0 0.0 0
92.50 PSX1419P92.5 12.80 0.00 12.80 10.0 17.80 10.0 0.0 0
94.00 PSX1419P94 15.00 0.00 15.30 51.0 17.40 142.0 0.0 0
95.00 PSX1419P95 16.00 0.00 16.30 66.0 18.40 178.0 0.0 0
Trading Center