$76.12 0.00 (0.00%) Phillips 66 - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 76.12
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 76.12
Open: 76.42
Bid: 75.89
Ask: 76.76
Options:

Call Options: PSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PSX1424J50 24.40 0.00 24.40 75.0 28.10 30.0 0.0 0
55.00 PSX1424J55 19.30 0.00 19.40 30.0 23.40 55.0 0.0 0
57.50 PSX1424J57.5 17.70 0.00 17.70 50.0 20.40 56.0 0.0 0
60.00 PSX1424J60 15.50 0.00 15.50 26.0 18.10 20.0 0.0 0
60.00 PSX1431J60 8.10 -7.80 15.90 45.0 17.80 349.0 10.0 10
60.50 PSX1424J60.5 14.60 0.00 14.60 53.0 17.30 56.0 0.0 0
61.00 PSX1424J61 14.50 0.00 14.50 133.0 16.40 25.0 0.0 0
61.50 PSX1424J61.5 13.90 0.00 13.90 106.0 16.20 25.0 0.0 0
62.00 PSX1424J62 13.40 0.00 13.40 108.0 15.80 25.0 0.0 0
62.50 PSX1424J62.5 12.90 0.00 12.90 106.0 15.30 25.0 0.0 0
62.50 PSX1431J62.5 13.40 0.00 13.40 45.0 15.30 343.0 0.0 0
63.00 PSX1424J63 12.40 0.00 12.40 76.0 15.10 31.0 0.0 0
63.00 PSX1431J63 13.10 0.00 13.10 63.0 14.80 379.0 0.0 0
63.50 PSX1424J63.5 11.90 0.00 11.90 106.0 14.20 25.0 0.0 0
63.50 PSX1431J63.5 12.40 0.00 12.40 56.0 14.10 113.0 0.0 0
64.00 PSX1424J64 11.50 0.00 11.50 91.0 13.80 67.0 0.0 0
64.00 PSX1431J64 11.90 0.00 11.90 60.0 13.80 124.0 0.0 0
64.50 PSX1424J64.5 11.00 0.00 11.00 67.0 13.70 2.0 0.0 0
64.50 PSX1431J64.5 11.40 0.00 11.40 61.0 13.20 153.0 0.0 0
65.00 PSX1424J65 3.60 -6.80 10.40 132.0 12.80 70.0 28.0 28
65.00 PSX1431J65 10.90 0.00 10.90 52.0 12.60 153.0 0.0 0
65.50 PSX1424J65.5 10.00 0.00 10.00 51.0 12.80 2.0 0.0 0
65.50 PSX1431J65.5 10.40 0.00 10.40 99.0 12.50 124.0 0.0 0
66.00 PSX1424J66 9.60 0.00 9.60 64.0 12.00 169.0 0.0 0
66.00 PSX1431J66 9.90 0.00 9.90 271.0 11.70 49.0 0.0 0
66.50 PSX1424J66.5 9.00 0.00 8.60 22.0 11.20 411.0 0.0 0
66.50 PSX1431J66.5 9.40 0.00 9.40 57.0 11.50 81.0 0.0 0
67.00 PSX1424J67 8.50 0.00 8.00 23.0 10.40 387.0 0.0 0
67.00 PSX1431J67 9.00 0.00 9.00 40.0 10.90 156.0 0.0 0
67.50 PSX1424J67.5 3.30 -4.40 7.70 23.0 10.20 259.0 3.0 43
67.50 PSX1431J67.5 8.50 0.00 8.50 51.0 10.40 210.0 0.0 0
68.00 PSX1424J68 2.70 -5.00 7.70 77.0 9.40 83.0 41.0 41
68.00 PSX1431J68 8.10 0.00 8.10 56.0 9.50 218.0 0.0 0
68.50 PSX1424J68.5 2.35 -4.65 7.30 72.0 8.90 83.0 24.0 24
68.50 PSX1431J68.5 7.50 0.00 7.70 51.0 9.00 230.0 0.0 0
69.00 PSX1424J69 1.45 -5.25 6.20 23.0 8.40 360.0 7.0 7
69.00 PSX1431J69 2.75 -4.25 7.00 74.0 8.50 212.0 12.0 12
69.50 PSX1424J69.5 1.85 -4.45 6.30 312.0 7.70 331.0 74.0 46
69.50 PSX1431J69.5 3.50 -3.10 6.60 50.0 7.90 141.0 13.0 23
70.00 PSX1424J70 1.55 -4.25 5.80 144.0 7.20 384.0 3.0 7
70.00 PSX1431J70 5.20 -0.90 6.10 70.0 7.50 83.0 10.0 41
70.50 PSX1424J70.5 5.30 0.00 5.30 168.0 6.70 346.0 0.0 0
70.50 PSX1431J70.5 2.90 -2.70 5.60 520.0 7.00 569.0 11.0 11
71.00 PSX1424J71 1.55 -3.25 4.80 89.0 6.20 290.0 64.0 89
71.00 PSX1431J71 4.40 -0.70 5.10 765.0 6.50 793.0 38.0 52
71.50 PSX1424J71.5 1.00 -3.20 4.20 111.0 5.70 412.0 71.0 71
71.50 PSX1431J71.5 1.80 -2.90 4.70 146.0 6.10 792.0 40.0 40
72.00 PSX1424J72 4.82 0.92 3.90 105.0 5.20 1236.0 2.0 120
72.00 PSX1431J72 2.00 -2.30 4.30 127.0 5.50 792.0 2.0 79
72.50 PSX1424J72.5 2.62 -0.78 3.40 232.0 4.70 361.0 1.0 18
72.50 PSX1431J72.5 3.80 0.00 3.80 194.0 5.10 848.0 0.0 0
73.00 PSX1424J73 3.80 0.90 2.90 86.0 3.70 82.0 41.0 62
73.00 PSX1431J73 2.90 -0.50 3.40 324.0 4.70 888.0 21.0 95
73.50 PSX1424J73.5 0.56 -1.74 2.30 49.0 3.80 316.0 20.0 20
73.50 PSX1431J73.5 1.30 -1.80 3.10 107.0 4.20 916.0 40.0 40
74.00 PSX1424J74 2.30 0.30 2.00 70.0 3.20 1213.0 4.0 15
74.00 PSX1431J74 1.05 -1.70 2.75 121.0 3.30 685.0 39.0 112
74.50 PSX1424J74.5 0.95 -0.50 1.45 158.0 2.80 1057.0 10.0 30
74.50 PSX1431J74.5 2.60 0.20 2.40 219.0 2.90 669.0 12.0 12
75.00 PSX1424J75 1.61 0.00 1.15 139.0 2.25 1415.0 40.0 64
75.00 PSX1431J75 2.65 0.00 2.10 149.0 2.55 257.0 7.0 130
76.00 PSX1424J76 1.05 0.50 0.55 189.0 0.90 588.0 10.0 133
76.00 PSX1431J76 1.95 0.00 1.50 217.0 1.90 559.0 6.0 95
77.00 PSX1424J77 0.40 0.00 0.20 190.0 0.40 261.0 43.0 91
77.00 PSX1431J77 1.15 0.05 1.10 345.0 1.40 149.0 19.0 141
78.00 PSX1424J78 0.25 0.20 0.05 85.0 0.25 429.0 41.0 56
78.00 PSX1431J78 0.85 0.00 0.70 345.0 1.00 838.0 25.0 167
79.00 PSX1424J79 0.20 0.15 0.05 10.0 0.25 1248.0 5.0 34
79.00 PSX1431J79 0.70 0.00 0.45 277.0 0.70 237.0 22.0 92
80.00 PSX1424J80 0.08 -0.17 0.05 10.0 0.25 655.0 1.0 21
80.00 PSX1431J80 0.50 0.00 0.30 353.0 0.50 141.0 6.0 108
81.00 PSX1424J81 0.05 0.00 0.05 111.0 0.15 75.0 8.0 19
81.00 PSX1431J81 0.30 0.00 0.20 116.0 0.40 901.0 1.0 157
82.00 PSX1424J82 0.05 -0.10 0.05 2.0 0.15 135.0 2.0 8
82.00 PSX1431J82 0.20 0.00 0.10 404.0 0.25 197.0 2.0 155
83.00 PSX1424J83 0.25 0.00 0.05 10.0 0.25 190.0 7.0 47
83.00 PSX1431J83 0.15 0.10 0.05 337.0 0.30 880.0 5.0 20
84.00 PSX1424J84 0.10 -0.10 0.05 56.0 0.20 145.0 12.0 13
84.00 PSX1431J84 0.50 0.45 0.05 10.0 0.30 618.0 5.0 33
85.00 PSX1424J85 0.10 -0.05 0.05 50.0 0.15 150.0 7.0 54
85.00 PSX1431J85 0.90 0.65 0.05 22.0 0.25 375.0 1.0 1
86.00 PSX1424J86 0.01 0.00 0.05 10.0 0.20 46.0 5.0 18
86.00 PSX1431J86 0.25 -0.25 0.05 66.0 0.50 399.0 10.0 35
87.00 PSX1424J87 0.25 0.00 0.05 10.0 0.25 57.0 0.0 0
87.00 PSX1431J87 0.45 -0.05 0.05 120.0 0.50 517.0 2.0 11
88.00 PSX1424J88 0.25 0.00 0.05 10.0 0.25 100.0 0.0 0
88.00 PSX1431J88 0.60 0.35 0.05 10.0 0.25 77.0 24.0 24
89.00 PSX1424J89 0.25 0.00 0.05 10.0 0.25 99.0 0.0 0
89.00 PSX1431J89 0.30 0.05 0.05 10.0 0.25 52.0 7.0 71
90.00 PSX1424J90 0.10 -0.15 0.10 11.0 0.25 125.0 29.0 63
90.00 PSX1431J90 0.25 0.00 0.05 4.0 0.25 54.0 0.0 0
91.00 PSX1424J91 1.05 0.00 0.05 1.0 1.05 21.0 0.0 0
91.00 PSX1431J91 0.25 0.00 0.05 33.0 0.25 54.0 0.0 0
92.00 PSX1424J92 1.05 0.00 0.05 1.0 1.05 21.0 0.0 0
92.00 PSX1431J92 0.25 0.00 0.05 25.0 0.25 21.0 0.0 0
93.00 PSX1424J93 1.05 0.00 0.05 1.0 1.05 21.0 0.0 0
93.00 PSX1431J93 0.25 0.00 0.05 24.0 0.25 24.0 0.0 0
94.00 PSX1424J94 0.70 0.00 0.00 0.0 0.70 21.0 0.0 0
94.00 PSX1431J94 0.25 0.00 0.05 1.0 0.25 24.0 0.0 0
95.00 PSX1424J95 0.25 0.00 0.00 0.0 0.25 44.0 0.0 0
95.00 PSX1431J95 0.25 0.00 0.05 20.0 0.25 23.0 0.0 0
96.00 PSX1424J96 0.25 0.00 0.00 0.0 0.25 56.0 0.0 0
96.00 PSX1431J96 0.25 0.00 0.00 0.0 0.25 54.0 0.0 0
97.00 PSX1424J97 0.25 0.00 0.00 0.0 0.25 56.0 0.0 0
97.00 PSX1431J97 0.25 0.00 0.00 0.0 0.25 57.0 0.0 0
98.00 PSX1424J98 0.25 0.00 0.00 0.0 0.25 56.0 0.0 0
98.00 PSX1431J98 0.55 0.00 0.00 0.0 0.55 21.0 0.0 0
99.00 PSX1424J99 0.25 0.00 0.00 0.0 0.25 44.0 0.0 0
99.00 PSX1431J99 0.55 0.00 0.00 0.0 0.55 21.0 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 0.25 119.0 0.0 0
55.00 PSX1424V55 0.25 0.00 0.05 103.0 0.25 184.0 0.0 0
57.50 PSX1424V57.5 0.25 0.00 0.05 92.0 0.25 184.0 0.0 0
60.00 PSX1424V60 0.25 0.00 0.05 10.0 0.25 119.0 0.0 0
60.00 PSX1431V60 0.25 0.15 0.05 113.0 0.10 32.0 2.0 2
60.50 PSX1424V60.5 0.25 0.00 0.05 10.0 0.25 119.0 0.0 0
61.00 PSX1424V61 0.25 0.00 0.05 10.0 0.25 119.0 0.0 0
61.50 PSX1424V61.5 0.25 0.00 0.05 10.0 0.25 223.0 0.0 0
62.00 PSX1424V62 0.25 0.00 0.05 10.0 0.25 206.0 0.0 0
62.50 PSX1424V62.5 0.10 0.00 0.05 108.0 0.25 140.0 43.0 40
62.50 PSX1431V62.5 0.25 0.00 0.10 187.0 0.25 366.0 0.0 0
63.00 PSX1424V63 0.25 0.00 0.05 171.0 0.25 126.0 0.0 40
63.00 PSX1431V63 0.25 0.00 0.10 255.0 0.25 202.0 0.0 0
63.50 PSX1424V63.5 0.25 0.00 0.05 140.0 0.25 160.0 0.0 0
63.50 PSX1431V63.5 0.25 0.00 0.15 62.0 0.25 289.0 0.0 0
64.00 PSX1424V64 0.25 0.00 0.05 62.0 0.25 173.0 0.0 0
64.00 PSX1431V64 0.70 0.45 0.15 230.0 0.25 179.0 2.0 2
64.50 PSX1424V64.5 0.25 0.00 0.05 10.0 0.25 117.0 0.0 0
64.50 PSX1431V64.5 0.25 0.00 0.05 10.0 0.25 357.0 0.0 0
65.00 PSX1424V65 0.09 0.00 0.05 35.0 0.15 125.0 13.0 68
65.00 PSX1431V65 0.40 0.35 0.05 3.0 0.30 72.0 27.0 26
65.50 PSX1424V65.5 0.10 0.00 0.05 80.0 0.25 110.0 25.0 30
65.50 PSX1431V65.5 0.25 0.00 0.05 204.0 0.25 500.0 0.0 0
66.00 PSX1424V66 0.25 0.00 0.05 133.0 0.25 111.0 0.0 0
66.00 PSX1431V66 1.05 0.80 0.05 172.0 0.25 516.0 1.0 1
66.50 PSX1424V66.5 0.34 0.09 0.05 171.0 0.25 126.0 5.0 5
66.50 PSX1431V66.5 0.25 0.00 0.05 343.0 0.25 765.0 0.0 0
67.00 PSX1424V67 0.25 0.00 0.10 93.0 0.25 122.0 0.0 0
67.00 PSX1431V67 0.80 0.50 0.05 402.0 0.30 786.0 1.0 4
67.50 PSX1424V67.5 0.22 -0.03 0.10 145.0 0.25 126.0 5.0 23
67.50 PSX1431V67.5 0.18 0.00 0.05 11.0 0.30 828.0 81.0 87
68.00 PSX1424V68 0.55 0.40 0.15 55.0 0.15 164.0 42.0 72
68.00 PSX1431V68 0.05 0.00 0.05 10.0 0.30 339.0 0.0 0
68.50 PSX1424V68.5 0.65 0.40 0.20 44.0 0.25 161.0 17.0 36
68.50 PSX1431V68.5 0.05 0.00 0.05 483.0 0.35 401.0 0.0 0
69.00 PSX1424V69 0.80 0.55 0.20 122.0 0.25 94.0 32.0 44
69.00 PSX1431V69 1.00 0.95 0.05 495.0 0.35 389.0 5.0 5
69.50 PSX1424V69.5 0.90 0.65 0.25 109.0 0.25 108.0 63.0 82
69.50 PSX1431V69.5 0.05 0.00 0.05 514.0 0.40 407.0 0.0 0
70.00 PSX1424V70 0.50 0.25 0.30 294.0 0.25 125.0 20.0 35
70.00 PSX1431V70 1.20 1.10 0.10 492.0 0.40 439.0 2.0 102
70.50 PSX1424V70.5 1.20 0.95 0.05 286.0 0.25 102.0 14.0 14
70.50 PSX1431V70.5 1.25 1.15 0.10 514.0 0.40 355.0 3.0 3
71.00 PSX1424V71 0.32 0.07 0.05 38.0 0.25 83.0 1.0 80
71.00 PSX1431V71 1.55 1.40 0.15 303.0 0.45 163.0 1.0 19
71.50 PSX1424V71.5 0.85 0.60 0.05 7.0 0.25 72.0 56.0 34
71.50 PSX1431V71.5 0.15 0.00 0.15 487.0 0.50 196.0 0.0 0
72.00 PSX1424V72 1.15 0.95 0.05 65.0 0.20 297.0 20.0 50
72.00 PSX1431V72 0.55 0.35 0.20 487.0 0.55 200.0 8.0 95
72.50 PSX1424V72.5 1.46 1.26 0.05 165.0 0.20 332.0 5.0 35
72.50 PSX1431V72.5 0.55 0.30 0.25 495.0 0.60 89.0 11.0 11
73.00 PSX1424V73 1.84 1.69 0.05 223.0 0.15 413.0 1.0 11
73.00 PSX1431V73 0.50 0.00 0.40 466.0 0.65 40.0 42.0 128
73.50 PSX1424V73.5 0.50 0.35 0.15 38.0 0.15 249.0 2.0 2
73.50 PSX1431V73.5 0.60 0.00 0.50 469.0 0.75 37.0 16.0 34
74.00 PSX1424V74 2.25 2.05 0.20 180.0 0.20 514.0 8.0 43
74.00 PSX1431V74 0.61 0.00 0.65 338.0 0.90 87.0 14.0 154
74.50 PSX1424V74.5 0.17 0.00 0.05 64.0 0.25 15.0 2.0 2
74.50 PSX1431V74.5 1.10 0.35 0.75 345.0 1.10 98.0 9.0 15
75.00 PSX1424V75 0.18 0.00 0.15 1.0 0.35 16.0 90.0 207
75.00 PSX1431V75 1.45 0.55 0.90 513.0 1.25 79.0 13.0 127
76.00 PSX1424V76 0.57 0.00 0.45 230.0 0.75 130.0 2.0 180
76.00 PSX1431V76 1.70 0.40 1.30 483.0 1.70 77.0 12.0 160
77.00 PSX1424V77 0.57 -0.38 0.95 651.0 1.40 100.0 1.0 13
77.00 PSX1431V77 2.25 0.45 1.80 485.0 2.25 88.0 161.0 80
78.00 PSX1424V78 2.45 1.40 1.05 1045.0 2.25 84.0 15.0 15
78.00 PSX1431V78 2.90 0.40 2.50 44.0 2.90 67.0 11.0 47
79.00 PSX1424V79 3.10 1.20 1.90 86.0 2.95 84.0 3.0 3
79.00 PSX1431V79 8.50 5.85 2.65 1030.0 3.50 405.0 9.0 89
80.00 PSX1424V80 1.10 -1.65 2.75 149.0 5.40 90.0 1.0 4
80.00 PSX1431V80 3.60 0.30 3.30 882.0 4.50 94.0 168.0 148
81.00 PSX1424V81 2.90 0.00 2.90 82.0 6.50 31.0 0.0 0
81.00 PSX1431V81 10.00 5.90 4.10 909.0 5.30 714.0 4.0 95
82.00 PSX1424V82 3.80 0.00 3.80 87.0 7.80 41.0 0.0 0
82.00 PSX1431V82 5.00 -0.60 5.60 82.0 6.20 83.0 2.0 93
83.00 PSX1424V83 14.13 8.43 5.70 75.0 7.00 48.0 11.0 16
83.00 PSX1431V83 5.20 0.00 5.20 175.0 8.70 77.0 0.0 0
84.00 PSX1424V84 7.63 0.00 6.70 665.0 8.10 261.0 39.0 45
84.00 PSX1431V84 2.87 -3.43 6.30 68.0 9.00 60.0 6.0 4
85.00 PSX1424V85 7.94 0.34 7.60 190.0 9.30 92.0 2.0 2
85.00 PSX1431V85 7.60 0.00 7.60 115.0 10.50 31.0 0.0 0
86.00 PSX1424V86 13.65 5.05 8.60 56.0 10.60 56.0 1.0 3
86.00 PSX1431V86 8.30 0.00 8.30 46.0 11.50 31.0 0.0 0
87.00 PSX1424V87 3.30 -6.30 9.60 56.0 12.40 116.0 8.0 5
87.00 PSX1431V87 8.90 0.00 9.30 198.0 11.40 31.0 0.0 0
88.00 PSX1424V88 10.60 0.00 10.60 124.0 13.40 48.0 0.0 0
88.00 PSX1431V88 10.10 0.00 10.10 90.0 12.40 76.0 0.0 0
89.00 PSX1424V89 11.00 0.00 11.00 144.0 14.80 30.0 0.0 0
89.00 PSX1431V89 11.60 0.00 11.60 178.0 13.20 111.0 0.0 0
90.00 PSX1424V90 12.50 0.00 12.50 129.0 15.70 30.0 0.0 0
90.00 PSX1431V90 12.60 0.00 12.60 178.0 14.40 111.0 0.0 0
91.00 PSX1424V91 13.00 0.00 13.00 174.0 16.50 67.0 0.0 0
91.00 PSX1431V91 13.60 0.00 13.60 51.0 16.60 106.0 0.0 0
92.00 PSX1424V92 14.50 0.00 14.50 29.0 17.80 20.0 0.0 0
92.00 PSX1431V92 21.50 6.90 14.60 40.0 17.60 85.0 10.0 10
93.00 PSX1424V93 15.50 0.00 15.50 29.0 18.70 20.0 0.0 0
93.00 PSX1431V93 15.60 0.00 15.60 31.0 18.60 10.0 0.0 0
94.00 PSX1424V94 16.20 0.00 16.20 94.0 19.80 105.0 0.0 0
94.00 PSX1431V94 15.90 0.00 15.90 195.0 19.40 15.0 0.0 0
95.00 PSX1424V95 17.50 0.00 17.50 26.0 20.40 25.0 0.0 0
95.00 PSX1431V95 17.00 0.00 17.00 79.0 20.50 15.0 0.0 0
96.00 PSX1424V96 17.50 0.00 17.50 40.0 21.70 30.0 0.0 0
96.00 PSX1431V96 17.60 0.00 17.50 10.0 21.60 60.0 0.0 0
97.00 PSX1424V97 18.60 0.00 18.60 30.0 22.60 30.0 0.0 0
97.00 PSX1431V97 18.80 0.00 18.80 30.0 22.60 20.0 0.0 0
98.00 PSX1424V98 19.50 0.00 19.50 40.0 23.70 30.0 0.0 0
98.00 PSX1431V98 19.60 0.00 19.50 10.0 23.60 60.0 0.0 0
99.00 PSX1424V99 20.60 0.00 20.60 32.0 24.70 30.0 0.0 0
99.00 PSX1431V99 20.50 0.00 20.50 50.0 24.60 20.0 0.0 0