Phillips 66 $80.54

down -0.57


1/8/2014 04:02 PM  |  NYSE : PSX  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 80.54
Trade Time: Aug 01 04:02 PM Eastern Daylight Time
Change: -0.57 (-0.70 %)
Prev Close: 81.11
Open: 80.62
Bid: 79.25
Ask: 81.10
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 20%
Options:

Call Options: PSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PSX1416H40 40.10 0.00 38.60 284.0 42.20 57.0 0.0 0
42.50 PSX1416H42.5 37.60 0.00 36.00 55.0 39.70 160.0 0.0 0
45.00 PSX1416H45 35.10 0.00 33.40 198.0 37.20 160.0 0.0 0
47.50 PSX1416H47.5 32.60 0.00 31.10 193.0 33.50 20.0 0.0 0
50.00 PSX1416H50 30.10 0.00 28.50 370.0 32.20 160.0 0.0 0
52.50 PSX1416H52.5 19.80 0.00 19.80 10.0 24.80 10.0 0.0 0
55.00 PSX1416H55 25.10 0.00 23.50 203.0 26.20 258.0 0.0 0
57.50 PSX1416H57.5 15.30 0.00 15.30 10.0 20.30 10.0 0.0 0
60.00 PSX1416H60 24.00 3.90 19.20 425.0 21.00 80.0 299.0 2
62.50 PSX1416H62.5 11.20 0.00 11.20 10.0 16.20 10.0 0.0 0
65.00 PSX1416H65 19.41 4.21 14.20 279.0 16.00 169.0 2.0 1
67.50 PSX1416H67.5 13.70 0.60 11.70 403.0 13.60 200.0 10.0 10
70.00 PSX1416H70 11.20 0.00 9.20 1022.0 11.10 285.0 15.0 9,595
72.00 PSX1416H72 8.80 0.00 7.30 478.0 9.10 242.0 0.0 0
72.50 PSX1416H72.5 7.63 -0.67 6.80 805.0 8.60 278.0 4.0 346
73.00 PSX1416H73 7.80 0.00 6.30 470.0 8.10 217.0 0.0 0
73.50 PSX1416H73.5 7.30 0.00 5.80 461.0 7.60 221.0 0.0 0
74.00 PSX1416H74 8.40 1.60 5.30 956.0 7.10 249.0 10.0 10
74.50 PSX1416H74.5 6.30 0.00 4.90 454.0 6.50 116.0 0.0 0
75.00 PSX1416H75 4.90 -1.10 5.60 110.0 6.00 177.0 6.0 893
76.00 PSX1416H76 4.90 0.00 4.20 423.0 5.00 157.0 5.0 5
77.50 PSX1416H77.5 2.80 -0.70 3.40 402.0 3.70 31.0 3.0 1,346
79.00 PSX1416H79 3.10 0.00 2.20 620.0 2.45 439.0 92.0 92
80.00 PSX1416H80 1.75 -0.25 1.60 412.0 1.80 418.0 8.0 7,925
81.00 PSX1416H81 0.80 -0.95 1.10 485.0 1.30 656.0 63.0 112
82.50 PSX1416H82.5 0.60 -0.30 0.60 642.0 0.80 1082.0 2715.0 11,865
84.00 PSX1416H84 0.22 -0.18 0.30 741.0 0.45 854.0 31.0 2,283
85.00 PSX1416H85 0.25 -0.06 0.20 631.0 0.30 671.0 33.0 9,912
86.00 PSX1416H86 0.50 0.35 0.10 1117.0 0.25 832.0 36.0 167
87.50 PSX1416H87.5 0.10 0.00 0.05 887.0 0.15 725.0 29.0 4,925
89.00 PSX1416H89 0.20 0.15 0.05 20.0 0.10 714.0 12.0 93
90.00 PSX1416H90 0.10 0.05 0.05 2.0 0.10 732.0 348.0 25,525
91.00 PSX1416H91 0.10 0.05 0.05 1.0 0.10 737.0 8.0 8
92.50 PSX1416H92.5 0.10 0.05 0.05 10.0 0.10 79.0 23.0 658
94.00 PSX1416H94 0.05 0.00 0.05 10.0 0.10 349.0 0.0 0
95.00 PSX1416H95 0.03 -0.02 0.05 30.0 0.05 54.0 2.0 562
96.00 PSX1416H96 0.05 0.00 0.05 10.0 0.05 344.0 0.0 0
100.00 PSX1416H100 0.15 0.10 0.05 18.0 0.05 75.0 6.0 139

Put Options: PSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PSX1416T40 0.05 0.00 0.05 10.0 0.05 69.0 0.0 0
42.50 PSX1416T42.5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
45.00 PSX1416T45 0.05 0.00 0.05 312.0 0.05 69.0 0.0 0
47.50 PSX1416T47.5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
50.00 PSX1416T50 0.06 0.01 0.05 11.0 0.05 349.0 2.0 10
52.50 PSX1416T52.5 0.20 0.00 0.20 40.0 4.80 9.0 0.0 0
55.00 PSX1416T55 0.05 0.00 0.05 10.0 0.05 65.0 10.0 273
57.50 PSX1416T57.5 4.10 0.00 0.00 0.0 4.10 3.0 0.0 0
60.00 PSX1416T60 0.01 -0.04 0.05 4.0 0.05 326.0 5.0 5,659
62.50 PSX1416T62.5 0.10 0.00 0.10 10.0 5.10 10.0 0.0 0
65.00 PSX1416T65 0.05 0.00 0.05 5.0 0.10 500.0 3.0 2,096
67.50 PSX1416T67.5 0.03 0.00 0.05 30.0 0.10 647.0 5.0 287
70.00 PSX1416T70 0.07 0.02 0.05 22.0 0.10 12.0 58.0 10,294
72.00 PSX1416T72 0.05 0.00 0.05 463.0 0.15 828.0 0.0 0
72.50 PSX1416T72.5 0.10 0.01 0.05 384.0 0.15 845.0 37.0 1,177
73.00 PSX1416T73 0.15 0.10 0.05 111.0 0.15 604.0 20.0 0
73.50 PSX1416T73.5 0.15 0.10 0.05 1438.0 0.20 950.0 30.0 0
74.00 PSX1416T74 0.15 0.10 0.10 569.0 0.20 916.0 51.0 2
74.50 PSX1416T74.5 0.15 0.00 0.10 1108.0 0.25 989.0 48.0 55
75.00 PSX1416T75 0.20 0.05 0.20 15.0 0.25 198.0 246.0 4,361
76.00 PSX1416T76 0.25 0.10 0.20 1413.0 0.35 525.0 13.0 3,318
77.50 PSX1416T77.5 0.55 0.15 0.45 819.0 0.60 608.0 157.0 2,765
79.00 PSX1416T79 1.35 0.50 0.85 1318.0 1.05 656.0 136.0 66
80.00 PSX1416T80 1.80 0.72 1.30 494.0 1.50 524.0 136.0 2,733
81.00 PSX1416T81 2.40 0.80 1.85 371.0 2.10 710.0 72.0 302
82.50 PSX1416T82.5 3.55 1.45 2.85 147.0 3.10 355.0 1.0 5,921
84.00 PSX1416T84 2.70 -0.80 3.90 828.0 4.50 488.0 4.0 24
85.00 PSX1416T85 4.00 -0.20 4.80 1009.0 5.50 480.0 10.0 1,184
86.00 PSX1416T86 4.80 -0.10 5.70 322.0 6.50 270.0 85.0 85
87.50 PSX1416T87.5 6.10 0.10 7.10 174.0 8.00 257.0 145.0 208
89.00 PSX1416T89 7.40 0.00 8.60 194.0 10.30 293.0 0.0 0
90.00 PSX1416T90 7.93 0.03 9.50 263.0 10.50 273.0 12.0 47
91.00 PSX1416T91 9.90 0.00 10.50 183.0 12.30 295.0 0.0 0
92.50 PSX1416T92.5 11.70 0.80 12.00 122.0 13.80 160.0 8.0 24
94.00 PSX1416T94 12.40 0.00 13.10 247.0 15.80 265.0 0.0 0
95.00 PSX1416T95 13.40 0.00 13.40 177.0 16.90 177.0 0.0 0
96.00 PSX1416T96 13.90 0.00 14.80 370.0 16.50 98.0 0.0 0
100.00 PSX1416T100 18.20 0.00 18.70 321.0 22.00 160.0 0.0 0
Trading Center