Phillips 66 $85.75

down -0.14


19/9/2014 04:00 PM  |  NYSE : PSX  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 85.75
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.16 %)
Prev Close: 85.89
Open: 86.04
Bid: 85.46
Ask: 86.26
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 31%
Options:

Call Options: PSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PSX1420I60 24.50 0.00 25.30 90.0 26.20 122.0 0.0 0
62.50 PSX1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 PSX1420I65 19.00 0.00 19.20 50.0 22.50 10.0 0.0 0
67.50 PSX1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 PSX1420I70 12.60 -2.40 14.50 95.0 17.20 142.0 4.0 4
70.50 PSX1420I70.5 13.50 0.00 13.40 46.0 15.50 41.0 0.0 0
71.00 PSX1420I71 13.00 0.00 12.90 36.0 15.20 26.0 0.0 0
71.50 PSX1420I71.5 12.50 0.00 12.30 26.0 14.70 46.0 0.0 0
72.00 PSX1420I72 12.00 0.00 12.00 16.0 14.20 26.0 0.0 0
72.50 PSX1420I72.5 9.89 -1.61 12.00 47.0 13.90 35.0 2.0 2
73.00 PSX1420I73 13.90 1.90 11.50 165.0 13.00 130.0 7.0 7
73.50 PSX1420I73.5 10.40 0.00 11.00 31.0 14.00 31.0 0.0 0
74.00 PSX1420I74 10.00 0.00 10.50 31.0 13.50 31.0 0.0 0
74.50 PSX1420I74.5 9.50 0.00 10.00 31.0 13.00 31.0 0.0 0
75.00 PSX1420I75 12.50 2.50 10.50 154.0 11.10 73.0 10.0 30
76.00 PSX1420I76 8.00 0.00 8.50 129.0 10.20 84.0 0.0 0
77.50 PSX1420I77.5 5.82 -1.98 8.00 335.0 8.50 216.0 1.0 11
79.00 PSX1420I79 5.00 0.00 5.50 166.0 7.10 114.0 0.0 0
80.00 PSX1420I80 6.60 1.30 5.50 767.0 6.00 105.0 64.0 457
81.00 PSX1420I81 3.90 -0.40 4.50 399.0 5.00 179.0 20.0 30
82.50 PSX1420I82.5 3.30 -0.23 3.10 31.0 3.50 834.0 41.0 1,706
84.00 PSX1420I84 1.77 0.07 1.50 965.0 1.95 359.0 1.0 287
85.00 PSX1420I85 0.97 -0.18 0.75 72.0 0.85 3.0 231.0 3,903
86.00 PSX1420I86 0.05 -0.45 0.05 2.0 0.10 963.0 40.0 1,722
87.50 PSX1420I87.5 0.04 -0.09 0.05 12.0 0.05 2.0 46.0 11,294
89.00 PSX1420I89 0.06 -0.09 0.05 14.0 0.10 1017.0 2.0 704
90.00 PSX1420I90 0.05 -0.10 0.05 1.0 0.10 1022.0 1.0 527
91.00 PSX1420I91 0.05 -0.10 0.05 2.0 0.10 1018.0 10.0 190
92.50 PSX1420I92.5 0.02 -0.13 0.05 4.0 0.10 840.0 2.0 3
94.00 PSX1420I94 0.10 -0.15 0.05 3.0 0.15 453.0 3.0 3
95.00 PSX1420I95 0.11 -0.24 0.05 18.0 0.25 670.0 50.0 50
96.00 PSX1420I96 0.35 0.00 0.05 14.0 0.10 205.0 0.0 0
97.50 PSX1420I97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
99.00 PSX1420I99 0.35 0.00 0.00 0.0 0.10 100.0 0.0 0
100.00 PSX1420I100 0.14 -0.01 0.05 5.0 0.10 224.0 30.0 30
101.00 PSX1420I101 0.35 0.00 0.00 0.0 0.10 192.0 0.0 0
102.00 PSX1420I102 0.35 0.00 0.00 0.0 0.10 213.0 0.0 0
103.00 PSX1420I103 0.35 0.00 0.00 0.0 0.10 97.0 0.0 0
104.00 PSX1420I104 0.20 0.00 0.00 0.0 0.10 93.0 0.0 0
105.00 PSX1420I105 0.15 0.00 0.00 0.0 0.10 624.0 0.0 0

Put Options: PSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PSX1420U60 0.05 0.00 0.05 10.0 0.05 323.0 10.0 10
62.50 PSX1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 PSX1420U65 0.05 0.00 0.05 10.0 0.05 322.0 10.0 10
67.50 PSX1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 PSX1420U70 0.23 0.13 0.05 6.0 0.10 877.0 10.0 32
70.50 PSX1420U70.5 0.35 0.00 0.00 0.0 0.10 166.0 0.0 0
71.00 PSX1420U71 0.35 0.00 0.00 0.0 0.10 232.0 0.0 0
71.50 PSX1420U71.5 0.35 0.00 0.00 0.0 0.10 177.0 0.0 0
72.00 PSX1420U72 0.35 0.00 0.00 0.0 0.25 166.0 0.0 0
72.50 PSX1420U72.5 0.15 0.10 0.05 21.0 0.05 364.0 10.0 106
73.00 PSX1420U73 0.35 0.00 0.05 21.0 0.10 92.0 0.0 0
73.50 PSX1420U73.5 0.35 0.00 0.05 45.0 0.10 152.0 0.0 0
74.00 PSX1420U74 0.35 0.00 0.05 87.0 0.10 188.0 0.0 0
74.50 PSX1420U74.5 0.35 0.00 0.05 5.0 0.10 189.0 0.0 0
75.00 PSX1420U75 0.05 0.00 0.05 2.0 0.05 295.0 5.0 301
76.00 PSX1420U76 0.35 0.00 0.05 32.0 0.10 249.0 0.0 0
77.50 PSX1420U77.5 0.05 0.00 0.05 1.0 0.10 792.0 33.0 549
79.00 PSX1420U79 0.10 0.00 0.10 371.0 0.10 620.0 20.0 36
80.00 PSX1420U80 0.08 0.03 0.05 862.0 0.10 988.0 14.0 2,007
81.00 PSX1420U81 0.15 0.05 0.05 46.0 0.10 978.0 40.0 227
82.50 PSX1420U82.5 0.13 -0.02 0.05 5.0 0.15 982.0 61.0 1,397
84.00 PSX1420U84 0.15 0.00 0.05 1390.0 0.10 647.0 1.0 359
85.00 PSX1420U85 0.05 -0.10 0.05 25.0 0.10 756.0 31.0 597
86.00 PSX1420U86 0.15 -0.29 0.05 605.0 0.30 621.0 84.0 334
87.50 PSX1420U87.5 1.50 0.25 1.35 884.0 1.75 86.0 7.0 204
89.00 PSX1420U89 2.30 -0.15 2.50 1206.0 3.50 1101.0 97.0 123
90.00 PSX1420U90 4.00 0.50 3.50 1207.0 4.50 1196.0 16.0 120
91.00 PSX1420U91 5.20 1.60 4.50 255.0 5.60 260.0 10.0 10
92.50 PSX1420U92.5 4.70 0.00 6.00 147.0 7.00 129.0 0.0 0
94.00 PSX1420U94 6.20 0.00 6.50 197.0 8.30 98.0 0.0 0
95.00 PSX1420U95 7.20 0.00 7.50 343.0 10.30 343.0 0.0 0
96.00 PSX1420U96 8.20 0.00 8.50 129.0 10.60 103.0 0.0 0
97.50 PSX1420U97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
99.00 PSX1420U99 11.10 0.00 11.50 27.0 13.30 27.0 0.0 0
100.00 PSX1420U100 12.10 0.00 12.10 165.0 15.80 165.0 0.0 0
101.00 PSX1420U101 13.10 0.00 12.70 60.0 15.30 46.0 0.0 0
102.00 PSX1420U102 14.10 0.00 14.00 26.0 17.90 26.0 0.0 0
103.00 PSX1420U103 15.10 0.00 15.40 20.0 18.80 20.0 0.0 0
104.00 PSX1420U104 16.10 0.00 15.70 65.0 18.30 46.0 0.0 0
105.00 PSX1420U105 18.20 0.00 17.80 95.0 19.50 95.0 0.0 0
Trading Center