Phillips 66 $86.60

up +0.51


20/8/2014 04:01 PM  |  NYSE : PSX  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 86.60
Trade Time: Aug 20 04:01 PM Eastern Daylight Time
Change: 0.51 (0.59 %)
Prev Close: 86.09
Open: 85.99
Bid: 82.48
Ask: 86.94
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 32%
Options:

Call Options: PSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PSX1422H70 15.10 0.00 15.10 150.0 16.90 95.0 0.0 0
70.50 PSX1422H70.5 14.50 0.00 14.50 42.0 17.50 34.0 0.0 0
71.00 PSX1422H71 14.00 0.00 14.00 42.0 17.00 34.0 0.0 0
71.50 PSX1422H71.5 13.50 0.00 13.50 42.0 16.50 34.0 0.0 0
72.00 PSX1422H72 13.00 0.00 13.00 42.0 16.00 18.0 0.0 0
72.50 PSX1422H72.5 12.50 0.00 12.50 42.0 15.50 34.0 0.0 0
73.00 PSX1422H73 12.00 0.00 12.00 42.0 14.80 18.0 0.0 0
73.50 PSX1422H73.5 13.00 0.00 13.00 10.0 13.40 10.0 0.0 0
74.00 PSX1422H74 12.50 0.00 12.50 10.0 12.90 10.0 0.0 0
74.50 PSX1422H74.5 12.00 0.00 12.00 10.0 12.40 10.0 0.0 0
75.00 PSX1422H75 9.60 0.00 9.60 11.0 12.90 11.0 0.0 0
76.00 PSX1422H76 10.50 0.00 10.50 16.0 10.90 34.0 0.0 0
77.00 PSX1422H77 9.30 0.00 9.30 16.0 9.90 41.0 0.0 0
78.00 PSX1422H78 8.40 0.00 8.40 27.0 8.90 41.0 0.0 0
79.00 PSX1422H79 7.40 0.00 7.40 41.0 7.90 41.0 0.0 0
80.00 PSX1422H80 6.40 0.00 6.40 63.0 7.00 63.0 0.0 0
81.00 PSX1422H81 5.40 0.00 5.40 65.0 6.00 105.0 0.0 0
82.00 PSX1422H82 2.29 -2.01 4.30 297.0 4.90 244.0 29.0 29
83.00 PSX1422H83 3.10 0.20 2.90 351.0 3.90 206.0 7.0 16
84.00 PSX1422H84 2.18 -0.32 2.50 26.0 2.90 271.0 1.0 10
85.00 PSX1422H85 1.36 -0.04 1.40 334.0 1.95 197.0 5.0 114
86.00 PSX1422H86 0.99 0.00 0.80 34.0 1.05 808.0 44.0 135
87.00 PSX1422H87 0.25 0.00 0.25 321.0 0.45 963.0 22.0 121
88.00 PSX1422H88 0.10 0.00 0.05 196.0 0.15 50.0 10.0 46
89.00 PSX1422H89 0.15 0.00 0.00 0.0 0.15 372.0 0.0 0
90.00 PSX1422H90 0.15 0.00 0.00 0.0 0.15 200.0 0.0 0
91.00 PSX1422H91 0.15 0.00 0.00 0.0 0.15 145.0 0.0 0
92.00 PSX1422H92 0.15 0.00 0.00 0.0 0.15 146.0 0.0 0
93.00 PSX1422H93 0.15 0.00 0.00 0.0 0.15 134.0 0.0 0
94.00 PSX1422H94 0.15 0.00 0.00 0.0 0.15 154.0 0.0 0
95.00 PSX1422H95 0.15 0.00 0.00 0.0 0.15 140.0 0.0 0
96.00 PSX1422H96 0.15 0.00 0.00 0.0 0.15 142.0 0.0 0
97.00 PSX1422H97 0.15 0.00 0.00 0.0 0.15 151.0 0.0 0
98.00 PSX1422H98 0.15 0.00 0.00 0.0 0.15 142.0 0.0 0
99.00 PSX1422H99 0.15 0.00 0.00 0.0 0.15 134.0 0.0 0
100.00 PSX1422H100 0.15 0.00 0.00 0.0 0.15 134.0 0.0 0
101.00 PSX1422H101 0.15 0.00 0.00 0.0 0.15 134.0 0.0 0
102.00 PSX1422H102 0.15 0.00 0.00 0.0 0.15 134.0 0.0 0
103.00 PSX1422H103 0.15 0.00 0.00 0.0 0.15 150.0 0.0 0
104.00 PSX1422H104 0.15 0.00 0.00 0.0 0.15 188.0 0.0 0

Put Options: PSX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PSX1422T70 0.15 0.00 0.00 0.0 0.15 334.0 0.0 0
70.50 PSX1422T70.5 0.15 0.00 0.00 0.0 0.15 93.0 0.0 0
71.00 PSX1422T71 0.15 0.00 0.00 0.0 0.15 91.0 0.0 0
71.50 PSX1422T71.5 0.15 0.00 0.00 0.0 0.15 109.0 0.0 0
72.00 PSX1422T72 0.15 0.00 0.00 0.0 0.15 90.0 0.0 0
72.50 PSX1422T72.5 0.15 0.00 0.00 0.0 0.15 98.0 0.0 0
73.00 PSX1422T73 0.15 0.00 0.00 0.0 0.15 77.0 0.0 0
73.50 PSX1422T73.5 0.15 0.00 0.00 0.0 0.15 73.0 0.0 0
74.00 PSX1422T74 0.15 0.00 0.00 0.0 0.15 153.0 0.0 0
74.50 PSX1422T74.5 0.15 0.00 0.00 0.0 0.15 123.0 0.0 0
75.00 PSX1422T75 0.15 0.00 0.00 0.0 0.15 135.0 0.0 0
76.00 PSX1422T76 0.05 0.00 0.00 0.0 0.05 2.0 20.0 20
77.00 PSX1422T77 0.15 0.00 0.00 0.0 0.15 90.0 0.0 0
78.00 PSX1422T78 0.15 0.00 0.00 0.0 0.15 138.0 0.0 0
79.00 PSX1422T79 0.15 0.00 0.00 0.0 0.15 150.0 0.0 0
80.00 PSX1422T80 0.10 0.05 0.05 241.0 0.05 25.0 2.0 3
81.00 PSX1422T81 0.20 0.15 0.05 184.0 0.05 1.0 2.0 2
82.00 PSX1422T82 0.15 0.00 0.05 27.0 0.15 153.0 0.0 0
83.00 PSX1422T83 0.15 0.00 0.05 1108.0 0.15 11.0 16.0 31
84.00 PSX1422T84 0.15 0.00 0.05 324.0 0.15 770.0 32.0 180
85.00 PSX1422T85 0.15 0.00 0.05 690.0 0.25 1184.0 11.0 5
86.00 PSX1422T86 0.45 0.00 0.20 381.0 0.35 347.0 6.0 16
87.00 PSX1422T87 0.65 0.00 0.65 98.0 0.90 250.0 0.0 0
88.00 PSX1422T88 1.25 0.00 1.25 192.0 1.90 1128.0 0.0 0
89.00 PSX1422T89 2.15 0.00 2.15 424.0 2.90 689.0 0.0 0
90.00 PSX1422T90 3.00 0.00 3.00 238.0 3.90 321.0 0.0 0
91.00 PSX1422T91 3.10 0.00 3.10 431.0 6.40 499.0 0.0 0
92.00 PSX1422T92 5.10 0.00 5.10 41.0 5.60 26.0 0.0 0
93.00 PSX1422T93 6.00 0.00 6.00 41.0 6.50 27.0 0.0 0
94.00 PSX1422T94 6.00 0.00 6.00 75.0 9.40 44.0 0.0 0
95.00 PSX1422T95 8.00 0.00 8.00 41.0 8.90 23.0 0.0 0
96.00 PSX1422T96 8.00 0.00 8.00 31.0 10.00 11.0 0.0 0
97.00 PSX1422T97 10.00 0.00 10.00 41.0 10.50 16.0 0.0 0
98.00 PSX1422T98 11.00 0.00 11.00 41.0 11.50 16.0 0.0 0
99.00 PSX1422T99 12.00 0.00 12.00 41.0 13.40 23.0 0.0 0
100.00 PSX1422T100 12.00 0.00 12.00 41.0 15.00 23.0 0.0 0
101.00 PSX1422T101 13.00 0.00 13.00 41.0 16.00 26.0 0.0 0
102.00 PSX1422T102 14.00 0.00 14.00 41.0 17.00 23.0 0.0 0
103.00 PSX1422T103 15.00 0.00 15.00 41.0 18.00 23.0 0.0 0
104.00 PSX1422T104 17.00 0.00 17.00 148.0 17.90 50.0 0.0 0
Trading Center