$76.81 +4.46 (6.16%) Phillips 66 - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 76.81
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +4.46 (6.16%)
Prev Close: 72.35
Open: 74.35
Bid: 74.03
Ask: 78.00
Options:

Call Options: PSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PSX1424J50 20.50 0.00 25.00 135.0 27.30 67.0 0.0 0
55.00 PSX1424J55 15.40 0.00 20.00 10.0 23.40 10.0 0.0 0
57.50 PSX1424J57.5 12.90 0.00 17.10 57.0 20.30 11.0 0.0 0
60.00 PSX1424J60 10.80 0.00 14.60 43.0 17.30 33.0 0.0 0
60.00 PSX1431J60 8.10 -3.20 14.70 512.0 17.30 123.0 10.0 10
60.50 PSX1424J60.5 10.70 0.00 14.10 50.0 17.10 28.0 0.0 0
61.00 PSX1424J61 10.10 0.00 13.70 28.0 16.50 58.0 0.0 0
61.50 PSX1424J61.5 10.10 0.00 13.20 68.0 16.10 91.0 0.0 0
62.00 PSX1424J62 9.20 0.00 12.60 58.0 15.90 28.0 0.0 0
62.50 PSX1424J62.5 9.10 0.00 12.10 721.0 14.90 141.0 0.0 0
62.50 PSX1431J62.5 9.20 0.00 12.30 607.0 14.80 148.0 0.0 0
63.00 PSX1424J63 8.00 0.00 11.70 294.0 14.60 31.0 0.0 0
63.00 PSX1431J63 8.60 0.00 11.80 430.0 15.10 34.0 0.0 0
63.50 PSX1424J63.5 8.10 0.00 11.10 492.0 14.00 46.0 0.0 0
63.50 PSX1431J63.5 8.30 0.00 11.30 431.0 14.40 68.0 0.0 0
64.00 PSX1424J64 7.40 0.00 10.60 464.0 13.90 43.0 0.0 0
64.00 PSX1431J64 7.60 0.00 10.70 419.0 13.80 57.0 0.0 0
64.50 PSX1424J64.5 7.10 0.00 10.10 445.0 12.90 48.0 0.0 0
64.50 PSX1431J64.5 7.30 0.00 10.30 426.0 13.00 61.0 0.0 0
65.00 PSX1424J65 3.60 -3.00 9.60 838.0 12.40 198.0 28.0 28
65.00 PSX1431J65 6.90 0.00 9.80 549.0 12.40 122.0 0.0 0
65.50 PSX1424J65.5 6.10 0.00 9.20 473.0 11.80 58.0 0.0 0
65.50 PSX1431J65.5 6.30 0.00 9.30 441.0 12.00 60.0 0.0 0
66.00 PSX1424J66 5.70 0.00 8.60 510.0 11.70 50.0 0.0 0
66.00 PSX1431J66 6.00 0.00 8.80 421.0 11.80 48.0 0.0 0
66.50 PSX1424J66.5 5.10 0.00 8.10 549.0 10.80 76.0 0.0 0
66.50 PSX1431J66.5 5.50 0.00 8.40 429.0 11.50 56.0 0.0 0
67.00 PSX1424J67 4.70 0.00 7.60 510.0 10.30 76.0 0.0 0
67.00 PSX1431J67 5.10 0.00 7.80 417.0 10.40 46.0 0.0 0
67.50 PSX1424J67.5 3.30 -1.00 7.20 840.0 9.70 209.0 3.0 43
67.50 PSX1431J67.5 4.70 0.00 7.30 544.0 9.80 59.0 0.0 0
68.00 PSX1424J68 2.70 -1.10 6.70 836.0 9.20 101.0 41.0 41
68.00 PSX1431J68 4.30 0.00 6.90 399.0 9.50 46.0 0.0 0
68.50 PSX1424J68.5 2.35 -1.05 6.10 824.0 8.70 101.0 24.0 24
68.50 PSX1431J68.5 3.90 0.00 6.50 434.0 9.00 54.0 0.0 0
69.00 PSX1424J69 1.45 -1.55 5.60 1024.0 8.20 152.0 7.0 7
69.00 PSX1431J69 2.75 -0.85 5.90 664.0 8.50 153.0 12.0 12
69.50 PSX1424J69.5 1.85 -0.75 5.10 962.0 8.10 112.0 74.0 46
69.50 PSX1431J69.5 3.50 0.20 5.50 594.0 8.00 114.0 13.0 23
70.00 PSX1424J70 1.55 -0.65 4.70 1204.0 7.50 254.0 3.0 7
70.00 PSX1431J70 5.20 2.25 5.00 1216.0 7.60 700.0 10.0 41
70.50 PSX1424J70.5 1.90 0.00 4.20 754.0 6.80 94.0 0.0 0
70.50 PSX1431J70.5 2.90 0.10 4.60 751.0 7.10 217.0 11.0 11
71.00 PSX1424J71 1.55 0.00 3.80 793.0 6.30 153.0 64.0 89
71.00 PSX1431J71 4.10 1.60 4.10 1342.0 6.60 1031.0 1.0 36
71.50 PSX1424J71.5 1.00 -0.30 3.20 861.0 5.80 110.0 71.0 71
71.50 PSX1431J71.5 1.80 -0.35 3.60 943.0 6.10 337.0 40.0 40
72.00 PSX1424J72 1.05 -0.05 2.70 1794.0 5.30 1239.0 19.0 122
72.00 PSX1431J72 2.00 0.10 3.10 1319.0 5.70 1147.0 2.0 79
72.50 PSX1424J72.5 1.00 0.00 2.30 893.0 4.90 134.0 1.0 18
72.50 PSX1431J72.5 1.55 0.00 2.70 985.0 5.20 287.0 0.0 0
73.00 PSX1424J73 3.80 3.08 3.10 1599.0 4.40 1513.0 41.0 63
73.00 PSX1431J73 1.45 0.00 3.10 1411.0 4.70 947.0 30.0 95
73.50 PSX1424J73.5 0.56 0.00 2.55 780.0 3.90 304.0 20.0 20
73.50 PSX1431J73.5 1.30 0.00 2.80 1129.0 4.40 412.0 40.0 40
74.00 PSX1424J74 2.30 1.95 2.35 1657.0 3.40 1383.0 4.0 17
74.00 PSX1431J74 1.05 0.00 3.00 1356.0 4.00 1007.0 39.0 107
74.50 PSX1424J74.5 0.95 0.55 1.90 995.0 2.95 400.0 10.0 30
74.50 PSX1431J74.5 0.85 0.00 2.95 113.0 3.40 22.0 0.0 0
75.00 PSX1424J75 2.14 1.89 1.95 47.0 2.25 64.0 55.0 57
75.00 PSX1431J75 2.84 2.09 2.60 298.0 3.00 68.0 61.0 152
76.00 PSX1424J76 1.00 0.95 1.20 80.0 1.75 1741.0 31.0 103
76.00 PSX1431J76 2.15 1.60 2.05 21.0 2.20 5.0 59.0 91
77.00 PSX1424J77 0.75 0.70 0.65 264.0 0.85 26.0 6.0 2
77.00 PSX1431J77 1.55 1.21 1.50 60.0 1.70 186.0 23.0 134
78.00 PSX1424J78 0.25 0.15 0.30 205.0 0.55 183.0 3.0 15
78.00 PSX1431J78 1.15 0.95 1.10 59.0 1.30 274.0 35.0 91
79.00 PSX1424J79 1.05 0.90 0.10 1183.0 0.50 1648.0 42.0 31
79.00 PSX1431J79 0.25 0.00 0.80 30.0 1.00 42.0 1.0 85
80.00 PSX1424J80 0.08 0.00 0.05 4.0 0.10 2.0 1.0 21
80.00 PSX1431J80 0.61 0.46 0.55 67.0 0.70 24.0 1.0 101
81.00 PSX1424J81 0.30 0.15 0.05 111.0 0.15 669.0 4.0 19
81.00 PSX1431J81 0.17 0.12 0.05 1880.0 0.50 249.0 3.0 154
82.00 PSX1424J82 0.20 0.05 0.20 1.0 0.10 73.0 1.0 6
82.00 PSX1431J82 0.90 0.85 0.05 1430.0 0.50 1083.0 1.0 153
83.00 PSX1424J83 0.25 0.05 0.05 10.0 0.25 524.0 7.0 47
83.00 PSX1431J83 0.45 0.40 0.05 1885.0 0.50 1105.0 2.0 15
84.00 PSX1424J84 0.10 -0.15 0.05 56.0 0.15 107.0 12.0 13
84.00 PSX1431J84 0.50 0.45 0.05 40.0 0.20 188.0 5.0 33
85.00 PSX1424J85 0.10 -0.15 0.05 50.0 0.30 178.0 7.0 54
85.00 PSX1431J85 0.90 0.65 0.05 22.0 0.25 1.0 1.0 1
86.00 PSX1424J86 0.20 -0.05 0.05 10.0 0.25 181.0 10.0 18
86.00 PSX1431J86 0.25 0.00 0.05 66.0 0.30 874.0 10.0 35
87.00 PSX1424J87 0.25 0.00 0.05 10.0 0.50 129.0 0.0 0
87.00 PSX1431J87 0.45 0.20 0.05 120.0 0.50 862.0 2.0 11
88.00 PSX1424J88 0.25 0.00 0.05 10.0 0.25 139.0 0.0 0
88.00 PSX1431J88 0.60 0.50 0.05 10.0 0.50 506.0 24.0 24
89.00 PSX1424J89 0.25 0.00 0.05 10.0 0.25 75.0 0.0 0
89.00 PSX1431J89 0.30 0.05 0.05 10.0 0.50 466.0 7.0 71
90.00 PSX1424J90 0.10 -0.15 0.10 11.0 0.30 181.0 29.0 63
90.00 PSX1431J90 0.25 0.00 0.05 4.0 0.50 91.0 0.0 0
91.00 PSX1424J91 0.25 0.00 0.05 1.0 0.80 21.0 0.0 0
91.00 PSX1431J91 0.30 0.00 0.05 33.0 0.95 24.0 0.0 0
92.00 PSX1424J92 0.25 0.00 0.05 1.0 0.60 65.0 0.0 0
92.00 PSX1431J92 0.35 0.00 0.05 25.0 0.70 116.0 0.0 0
93.00 PSX1424J93 0.25 0.00 0.05 1.0 0.80 21.0 0.0 0
93.00 PSX1431J93 0.30 0.00 0.05 24.0 0.90 24.0 0.0 0
94.00 PSX1424J94 0.25 0.00 0.00 0.0 0.75 130.0 0.0 0
94.00 PSX1431J94 0.30 0.00 0.05 1.0 0.55 74.0 0.0 0
95.00 PSX1424J95 0.70 0.00 0.00 0.0 0.80 23.0 0.0 0
95.00 PSX1431J95 0.25 0.00 0.05 20.0 0.25 77.0 0.0 0
96.00 PSX1424J96 0.25 0.00 0.00 0.0 0.80 23.0 0.0 0
96.00 PSX1431J96 0.25 0.00 0.00 0.0 0.50 84.0 0.0 0
97.00 PSX1424J97 0.25 0.00 0.00 0.0 0.75 126.0 0.0 0
97.00 PSX1431J97 0.25 0.00 0.00 0.0 0.50 84.0 0.0 0
98.00 PSX1424J98 0.25 0.00 0.00 0.0 0.75 118.0 0.0 0
98.00 PSX1431J98 0.25 0.00 0.00 0.0 0.50 84.0 0.0 0
99.00 PSX1424J99 0.25 0.00 0.00 0.0 0.80 23.0 0.0 0
99.00 PSX1431J99 0.25 0.00 0.00 0.0 0.50 84.0 0.0 0

Put Options: PSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PSX1424V50 0.25 0.00 0.00 0.0 0.25 110.0 0.0 0
55.00 PSX1424V55 0.25 0.00 0.05 103.0 0.25 100.0 0.0 0
57.50 PSX1424V57.5 0.25 0.00 0.05 92.0 0.25 97.0 0.0 0
60.00 PSX1424V60 0.25 0.00 0.05 10.0 0.25 151.0 0.0 0
60.00 PSX1431V60 0.25 0.20 0.05 113.0 0.35 376.0 2.0 2
60.50 PSX1424V60.5 0.25 0.00 0.05 10.0 0.40 135.0 0.0 0
61.00 PSX1424V61 0.25 0.00 0.05 10.0 0.35 120.0 0.0 0
61.50 PSX1424V61.5 0.25 0.00 0.05 10.0 0.40 156.0 0.0 0
62.00 PSX1424V62 0.25 0.00 0.05 10.0 0.25 108.0 0.0 0
62.50 PSX1424V62.5 0.19 -0.06 0.05 108.0 0.30 198.0 49.0 49
62.50 PSX1431V62.5 0.10 0.00 0.10 187.0 0.50 489.0 0.0 0
63.00 PSX1424V63 0.25 0.00 0.05 171.0 0.50 250.0 0.0 40
63.00 PSX1431V63 0.10 0.00 0.10 255.0 0.50 350.0 0.0 0
63.50 PSX1424V63.5 0.25 0.00 0.05 140.0 0.30 101.0 0.0 0
63.50 PSX1431V63.5 0.15 0.00 0.15 62.0 0.50 572.0 0.0 0
64.00 PSX1424V64 0.25 0.00 0.05 62.0 0.30 103.0 0.0 0
64.00 PSX1431V64 0.70 0.55 0.15 230.0 0.50 570.0 2.0 2
64.50 PSX1424V64.5 0.05 0.00 0.05 10.0 0.30 103.0 0.0 0
64.50 PSX1431V64.5 0.20 0.00 0.05 10.0 0.50 621.0 0.0 0
65.00 PSX1424V65 0.20 0.15 0.05 35.0 0.30 198.0 54.0 81
65.00 PSX1431V65 0.40 0.20 0.05 146.0 0.50 1246.0 27.0 26
65.50 PSX1424V65.5 0.27 0.22 0.05 80.0 0.50 250.0 55.0 55
65.50 PSX1431V65.5 0.25 0.00 0.05 204.0 0.50 1009.0 0.0 0
66.00 PSX1424V66 0.05 0.00 0.05 133.0 0.50 153.0 0.0 0
66.00 PSX1431V66 1.05 0.75 0.05 172.0 0.50 1145.0 1.0 1
66.50 PSX1424V66.5 0.34 0.29 0.05 171.0 0.40 191.0 5.0 5
66.50 PSX1431V66.5 0.35 0.00 0.05 201.0 0.50 800.0 0.0 0
67.00 PSX1424V67 0.10 0.00 0.10 93.0 0.45 141.0 0.0 0
67.00 PSX1431V67 0.80 0.40 0.05 342.0 0.50 856.0 1.0 4
67.50 PSX1424V67.5 0.22 0.00 0.10 145.0 0.50 346.0 5.0 23
67.50 PSX1431V67.5 0.45 0.00 0.05 1093.0 0.50 1395.0 0.0 0
68.00 PSX1424V68 0.55 0.40 0.15 55.0 0.50 637.0 42.0 72
68.00 PSX1431V68 0.50 0.00 0.10 210.0 0.50 656.0 0.0 0
68.50 PSX1424V68.5 0.65 0.45 0.20 44.0 0.50 745.0 17.0 36
68.50 PSX1431V68.5 0.55 0.00 0.15 191.0 0.55 726.0 0.0 0
69.00 PSX1424V69 0.80 0.60 0.20 122.0 0.50 1229.0 32.0 44
69.00 PSX1431V69 1.00 0.35 0.15 208.0 0.60 1347.0 5.0 5
69.50 PSX1424V69.5 0.90 0.65 0.25 109.0 0.30 331.0 63.0 82
69.50 PSX1431V69.5 0.75 0.00 0.20 275.0 0.55 632.0 0.0 0
70.00 PSX1424V70 0.50 0.00 0.30 294.0 0.50 780.0 20.0 35
70.00 PSX1431V70 1.20 0.00 0.20 307.0 0.45 398.0 2.0 102
70.50 PSX1424V70.5 1.20 0.80 0.05 286.0 0.50 794.0 14.0 14
70.50 PSX1431V70.5 1.25 0.00 0.30 163.0 0.65 1242.0 3.0 3
71.00 PSX1424V71 0.32 -0.38 0.05 38.0 0.50 1120.0 1.0 80
71.00 PSX1431V71 1.55 0.00 0.30 487.0 0.85 1669.0 1.0 19
71.50 PSX1424V71.5 0.85 0.00 0.05 7.0 0.50 1319.0 56.0 34
71.50 PSX1431V71.5 1.35 0.00 0.40 104.0 0.85 1017.0 0.0 0
72.00 PSX1424V72 1.15 0.00 0.05 65.0 0.45 1816.0 20.0 50
72.00 PSX1431V72 0.55 -1.15 0.45 50.0 0.70 414.0 8.0 100
72.50 PSX1424V72.5 1.46 0.00 0.05 165.0 0.20 157.0 5.0 35
72.50 PSX1431V72.5 1.80 0.00 0.50 53.0 0.70 275.0 0.0 0
73.00 PSX1424V73 1.84 0.00 0.05 223.0 0.55 1794.0 1.0 11
73.00 PSX1431V73 0.65 -1.40 0.55 36.0 0.80 410.0 6.0 106
73.50 PSX1424V73.5 1.55 0.00 0.10 91.0 0.75 1506.0 0.0 0
73.50 PSX1431V73.5 1.15 -1.20 0.60 194.0 0.85 360.0 8.0 0
74.00 PSX1424V74 2.25 0.45 0.10 471.0 0.45 1434.0 8.0 43
74.00 PSX1431V74 0.75 -2.20 0.70 312.0 0.90 203.0 11.0 98
74.50 PSX1424V74.5 2.15 0.00 0.20 47.0 0.45 343.0 0.0 0
74.50 PSX1431V74.5 3.08 0.00 0.85 29.0 1.00 150.0 1.0 6
75.00 PSX1424V75 0.85 -1.65 0.25 328.0 0.45 891.0 5.0 126
75.00 PSX1431V75 1.00 -2.10 1.00 160.0 1.15 42.0 29.0 121
76.00 PSX1424V76 0.76 -3.21 0.50 170.0 0.65 26.0 3.0 129
76.00 PSX1431V76 4.10 0.20 1.30 89.0 1.55 202.0 22.0 154
77.00 PSX1424V77 1.75 -3.12 0.90 232.0 1.20 80.0 1.0 13
77.00 PSX1431V77 2.85 -1.75 1.75 100.0 2.00 179.0 1.0 40
78.00 PSX1424V78 2.45 -2.55 1.50 65.0 2.05 79.0 15.0 15
78.00 PSX1431V78 3.00 -2.50 2.30 140.0 2.60 63.0 1.0 36
79.00 PSX1424V79 3.10 -2.90 2.05 815.0 3.80 1266.0 3.0 3
79.00 PSX1431V79 8.50 2.20 2.95 120.0 3.30 93.0 9.0 89
80.00 PSX1424V80 1.10 -5.70 2.75 142.0 4.90 123.0 1.0 5
80.00 PSX1431V80 3.60 -3.60 3.50 1127.0 4.70 1198.0 168.0 148
81.00 PSX1424V81 7.50 0.00 3.20 136.0 6.50 64.0 0.0 0
81.00 PSX1431V81 10.00 1.90 4.20 1075.0 5.90 1124.0 4.0 95
82.00 PSX1424V82 8.50 0.00 4.60 97.0 7.40 49.0 0.0 0
82.00 PSX1431V82 5.00 -4.00 5.10 772.0 6.80 1062.0 2.0 93
83.00 PSX1424V83 14.13 4.43 5.80 109.0 8.40 531.0 11.0 16
83.00 PSX1431V83 9.70 0.00 5.70 231.0 7.60 373.0 0.0 0
84.00 PSX1424V84 10.10 -0.90 6.70 429.0 8.90 419.0 3.0 60
84.00 PSX1431V84 2.87 -8.03 6.80 75.0 9.60 518.0 6.0 4
85.00 PSX1424V85 7.94 -3.56 7.20 265.0 10.40 293.0 2.0 2
85.00 PSX1431V85 11.50 0.00 7.80 34.0 9.60 51.0 0.0 0
86.00 PSX1424V86 13.65 0.75 8.60 107.0 11.40 186.0 1.0 4
86.00 PSX1431V86 12.50 0.00 8.70 58.0 11.50 57.0 0.0 0
87.00 PSX1424V87 3.30 -10.00 9.60 113.0 12.40 115.0 8.0 13
87.00 PSX1431V87 13.60 0.00 9.80 21.0 12.50 41.0 0.0 0
88.00 PSX1424V88 13.80 0.00 9.80 54.0 13.40 98.0 0.0 0
88.00 PSX1431V88 14.60 0.00 10.80 21.0 12.90 66.0 0.0 0
89.00 PSX1424V89 14.80 0.00 10.90 36.0 14.50 115.0 0.0 0
89.00 PSX1431V89 15.50 0.00 11.70 46.0 13.90 69.0 0.0 0
90.00 PSX1424V90 15.80 0.00 11.90 95.0 15.30 118.0 0.0 0
90.00 PSX1431V90 16.50 0.00 12.70 21.0 15.50 42.0 0.0 0
91.00 PSX1424V91 16.90 0.00 13.40 17.0 16.50 88.0 0.0 0
91.00 PSX1431V91 17.90 0.00 13.70 103.0 15.90 110.0 0.0 0
92.00 PSX1424V92 17.80 0.00 14.50 91.0 17.50 117.0 0.0 0
92.00 PSX1431V92 21.50 2.60 14.70 394.0 17.40 457.0 10.0 10
93.00 PSX1424V93 18.80 0.00 14.80 73.0 18.30 92.0 0.0 0
93.00 PSX1431V93 19.90 0.00 15.70 28.0 18.50 149.0 0.0 0
94.00 PSX1424V94 19.80 0.00 15.80 27.0 19.20 20.0 0.0 0
94.00 PSX1431V94 20.70 0.00 16.20 37.0 19.50 149.0 0.0 0
95.00 PSX1424V95 20.80 0.00 17.20 67.0 20.50 108.0 0.0 0
95.00 PSX1431V95 21.70 0.00 17.20 30.0 20.50 191.0 0.0 0
96.00 PSX1424V96 21.90 0.00 17.80 26.0 21.30 43.0 0.0 0
96.00 PSX1431V96 22.20 0.00 18.70 11.0 21.40 66.0 0.0 0
97.00 PSX1424V97 22.60 0.00 18.90 19.0 22.50 69.0 0.0 0
97.00 PSX1431V97 23.00 0.00 18.70 26.0 22.40 42.0 0.0 0
98.00 PSX1424V98 23.90 0.00 19.80 26.0 23.10 36.0 0.0 0
98.00 PSX1431V98 24.00 0.00 20.40 21.0 23.40 21.0 0.0 0
99.00 PSX1424V99 25.20 0.00 21.80 69.0 24.50 74.0 0.0 0
99.00 PSX1431V99 25.20 0.00 21.40 11.0 24.40 42.0 0.0 0