$72.35 0.00 (0.00%) Phillips 66 - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 72.35
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 72.35
Open: 71.76
Bid: 70.00
Ask: 72.79
Options:

Call Options: PSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PSX1424J50 20.50 0.00 20.50 222.0 23.60 155.0 0.0 0
55.00 PSX1424J55 15.40 0.00 15.40 52.0 19.20 75.0 0.0 0
57.50 PSX1424J57.5 12.90 0.00 12.90 366.0 16.50 168.0 0.0 0
60.00 PSX1424J60 10.80 0.00 10.80 192.0 13.90 52.0 0.0 0
60.00 PSX1431J60 8.10 -3.20 11.30 218.0 13.20 61.0 10.0 10
60.50 PSX1424J60.5 10.70 0.00 10.70 179.0 13.60 61.0 0.0 0
61.00 PSX1424J61 10.10 0.00 10.10 186.0 13.10 66.0 0.0 0
61.50 PSX1424J61.5 10.10 0.00 10.10 175.0 11.70 75.0 0.0 0
62.00 PSX1424J62 9.20 0.00 9.20 167.0 11.70 63.0 0.0 0
62.50 PSX1424J62.5 9.10 0.00 9.10 117.0 11.20 59.0 0.0 0
62.50 PSX1431J62.5 9.20 0.00 9.20 129.0 10.80 52.0 0.0 0
63.00 PSX1424J63 8.00 0.00 8.00 138.0 10.10 57.0 0.0 0
63.00 PSX1431J63 8.60 0.00 8.60 111.0 10.50 48.0 0.0 0
63.50 PSX1424J63.5 8.10 0.00 8.10 102.0 9.60 63.0 0.0 0
63.50 PSX1431J63.5 8.30 0.00 8.30 149.0 9.70 60.0 0.0 0
64.00 PSX1424J64 7.40 0.00 7.40 125.0 9.20 59.0 0.0 0
64.00 PSX1431J64 7.60 0.00 7.60 129.0 9.30 60.0 0.0 0
64.50 PSX1424J64.5 7.10 0.00 7.10 126.0 8.60 52.0 0.0 0
64.50 PSX1431J64.5 7.30 0.00 7.30 156.0 8.80 65.0 0.0 0
65.00 PSX1424J65 3.60 -3.00 6.60 482.0 8.10 453.0 28.0 28
65.00 PSX1431J65 6.90 0.00 6.90 211.0 8.30 64.0 0.0 0
65.50 PSX1424J65.5 6.10 0.00 6.10 127.0 7.60 74.0 0.0 0
65.50 PSX1431J65.5 6.30 0.00 6.30 432.0 7.90 364.0 0.0 0
66.00 PSX1424J66 5.70 0.00 5.70 120.0 7.10 63.0 0.0 0
66.00 PSX1431J66 6.00 0.00 6.00 411.0 7.40 386.0 0.0 0
66.50 PSX1424J66.5 5.10 0.00 5.10 254.0 6.60 63.0 0.0 0
66.50 PSX1431J66.5 5.50 0.00 5.50 658.0 6.90 601.0 0.0 0
67.00 PSX1424J67 4.70 0.00 4.70 143.0 6.20 87.0 0.0 0
67.00 PSX1431J67 5.10 0.00 5.10 659.0 6.40 633.0 0.0 0
67.50 PSX1424J67.5 3.30 -1.00 4.30 186.0 5.70 104.0 3.0 43
67.50 PSX1431J67.5 4.70 0.00 4.70 667.0 6.00 631.0 0.0 0
68.00 PSX1424J68 2.70 -1.10 3.80 329.0 5.20 119.0 41.0 41
68.00 PSX1431J68 4.30 0.00 4.30 710.0 5.60 682.0 0.0 0
68.50 PSX1424J68.5 2.35 -1.05 3.40 405.0 4.80 460.0 24.0 24
68.50 PSX1431J68.5 3.90 0.00 3.90 685.0 5.20 634.0 0.0 0
69.00 PSX1424J69 1.45 -1.55 3.00 1198.0 4.30 1210.0 7.0 7
69.00 PSX1431J69 2.75 -0.85 3.60 932.0 4.40 865.0 12.0 12
69.50 PSX1424J69.5 1.85 -0.75 2.60 819.0 3.80 819.0 74.0 46
69.50 PSX1431J69.5 3.50 0.20 3.30 560.0 4.00 437.0 13.0 23
70.00 PSX1424J70 1.55 -0.65 2.20 1350.0 3.40 1339.0 3.0 7
70.00 PSX1431J70 3.30 0.35 2.95 887.0 3.50 415.0 41.0 41
70.50 PSX1424J70.5 1.90 0.00 1.90 812.0 3.00 963.0 0.0 0
70.50 PSX1431J70.5 2.90 0.10 2.80 81.0 3.10 136.0 11.0 11
71.00 PSX1424J71 1.55 0.00 1.55 1518.0 2.60 1566.0 64.0 89
71.00 PSX1431J71 2.60 0.10 2.50 64.0 2.75 172.0 12.0 36
71.50 PSX1424J71.5 1.00 -0.30 1.30 766.0 1.80 449.0 71.0 71
71.50 PSX1431J71.5 1.80 -0.35 2.15 51.0 2.40 85.0 40.0 40
72.00 PSX1424J72 1.05 -0.05 1.10 375.0 1.45 414.0 19.0 122
72.00 PSX1431J72 2.00 0.10 1.90 93.0 2.15 215.0 2.0 79
72.50 PSX1424J72.5 1.00 0.00 0.90 179.0 1.05 74.0 3.0 18
72.50 PSX1431J72.5 1.55 0.00 1.55 476.0 1.85 139.0 0.0 0
73.00 PSX1424J73 0.72 0.00 0.65 274.0 0.85 185.0 51.0 63
73.00 PSX1431J73 1.45 0.00 1.40 70.0 1.60 156.0 30.0 95
73.50 PSX1424J73.5 0.56 0.00 0.50 63.0 0.65 112.0 20.0 20
73.50 PSX1431J73.5 1.30 0.00 1.25 2.0 1.40 63.0 40.0 40
74.00 PSX1424J74 0.48 0.13 0.35 90.0 0.50 100.0 3.0 17
74.00 PSX1431J74 1.05 0.00 1.05 40.0 1.20 175.0 39.0 107
74.50 PSX1424J74.5 0.40 0.00 0.20 1242.0 0.35 39.0 20.0 30
74.50 PSX1431J74.5 0.85 0.00 0.85 52.0 1.00 63.0 0.0 0
75.00 PSX1424J75 0.25 0.00 0.15 311.0 0.35 421.0 37.0 57
75.00 PSX1431J75 0.75 0.00 0.70 55.0 0.85 167.0 20.0 152
76.00 PSX1424J76 0.05 0.00 0.05 189.0 0.25 274.0 35.0 103
76.00 PSX1431J76 0.55 0.00 0.45 280.0 0.65 217.0 63.0 91
77.00 PSX1424J77 0.40 0.35 0.05 1.0 0.25 356.0 1.0 2
77.00 PSX1431J77 0.34 0.00 0.30 441.0 0.55 332.0 1.0 134
78.00 PSX1424J78 0.10 0.00 0.10 507.0 0.15 262.0 2.0 15
78.00 PSX1431J78 0.45 0.25 0.20 366.0 0.45 279.0 2.0 91
79.00 PSX1424J79 1.05 0.90 0.05 948.0 0.15 247.0 42.0 31
79.00 PSX1431J79 0.25 0.00 0.10 454.0 0.35 317.0 1.0 85
80.00 PSX1424J80 0.08 0.00 0.05 4.0 0.15 98.0 1.0 21
80.00 PSX1431J80 0.15 0.00 0.10 232.0 0.30 518.0 2.0 101
81.00 PSX1424J81 0.30 0.15 0.05 111.0 0.15 85.0 4.0 19
81.00 PSX1431J81 0.17 0.12 0.05 274.0 0.25 470.0 3.0 154
82.00 PSX1424J82 0.20 0.05 0.20 1.0 0.15 130.0 1.0 6
82.00 PSX1431J82 0.90 0.85 0.05 32.0 0.20 401.0 1.0 153
83.00 PSX1424J83 0.25 0.05 0.05 10.0 0.20 138.0 7.0 47
83.00 PSX1431J83 0.45 0.40 0.05 20.0 0.25 744.0 2.0 15
84.00 PSX1424J84 0.10 -0.15 0.05 56.0 0.25 140.0 12.0 13
84.00 PSX1431J84 0.50 0.45 0.05 10.0 0.25 738.0 5.0 33
85.00 PSX1424J85 0.10 -0.15 0.05 50.0 0.25 140.0 7.0 54
85.00 PSX1431J85 0.90 0.65 0.05 22.0 0.25 538.0 1.0 1
86.00 PSX1424J86 0.20 -0.05 0.05 10.0 0.25 145.0 10.0 18
86.00 PSX1431J86 0.25 0.00 0.05 66.0 0.25 132.0 10.0 35
87.00 PSX1424J87 0.25 0.00 0.05 10.0 0.25 67.0 0.0 0
87.00 PSX1431J87 0.45 0.20 0.05 120.0 0.25 143.0 2.0 11
88.00 PSX1424J88 0.25 0.00 0.05 10.0 0.25 72.0 0.0 0
88.00 PSX1431J88 0.60 0.50 0.05 10.0 0.10 2.0 24.0 24
89.00 PSX1424J89 0.25 0.00 0.05 10.0 0.25 74.0 0.0 0
89.00 PSX1431J89 0.30 0.05 0.05 10.0 0.25 74.0 7.0 71
90.00 PSX1424J90 0.10 -0.15 0.10 11.0 0.25 165.0 29.0 63
90.00 PSX1431J90 0.25 0.00 0.05 4.0 0.25 80.0 0.0 0
91.00 PSX1424J91 0.25 0.00 0.05 1.0 0.25 46.0 0.0 0
91.00 PSX1431J91 0.30 0.00 0.05 33.0 0.30 52.0 0.0 0
92.00 PSX1424J92 0.25 0.00 0.05 1.0 0.25 46.0 0.0 0
92.00 PSX1431J92 0.35 0.00 0.05 25.0 0.35 52.0 0.0 0
93.00 PSX1424J93 0.25 0.00 0.05 1.0 0.25 46.0 0.0 0
93.00 PSX1431J93 0.30 0.00 0.05 24.0 0.30 52.0 0.0 0
94.00 PSX1424J94 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
94.00 PSX1431J94 0.30 0.00 0.05 1.0 0.30 52.0 0.0 0
95.00 PSX1424J95 0.70 0.00 0.00 0.0 0.70 72.0 0.0 0
95.00 PSX1431J95 0.25 0.00 0.05 20.0 0.25 58.0 0.0 0
96.00 PSX1424J96 0.25 0.00 0.00 0.0 0.25 68.0 0.0 0
96.00 PSX1431J96 0.25 0.00 0.00 0.0 0.25 70.0 0.0 0
97.00 PSX1424J97 0.25 0.00 0.00 0.0 0.25 68.0 0.0 0
97.00 PSX1431J97 0.25 0.00 0.00 0.0 0.25 70.0 0.0 0
98.00 PSX1424J98 0.25 0.00 0.00 0.0 0.25 68.0 0.0 0
98.00 PSX1431J98 0.25 0.00 0.00 0.0 0.25 70.0 0.0 0
99.00 PSX1424J99 0.25 0.00 0.00 0.0 0.25 68.0 0.0 0
99.00 PSX1431J99 0.25 0.00 0.00 0.0 0.25 68.0 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 0.25 101.0 0.0 0
55.00 PSX1424V55 0.25 0.00 0.05 103.0 0.25 99.0 0.0 0
57.50 PSX1424V57.5 0.25 0.00 0.05 92.0 0.25 100.0 0.0 0
60.00 PSX1424V60 0.25 0.00 0.05 10.0 0.25 230.0 0.0 0
60.00 PSX1431V60 0.25 0.20 0.05 113.0 0.30 222.0 2.0 2
60.50 PSX1424V60.5 0.25 0.00 0.05 10.0 0.25 225.0 0.0 0
61.00 PSX1424V61 0.25 0.00 0.05 10.0 0.25 268.0 0.0 0
61.50 PSX1424V61.5 0.25 0.00 0.05 10.0 0.25 225.0 0.0 0
62.00 PSX1424V62 0.25 0.00 0.05 10.0 0.25 210.0 0.0 0
62.50 PSX1424V62.5 0.19 -0.06 0.05 108.0 0.25 222.0 49.0 49
62.50 PSX1431V62.5 0.10 0.00 0.10 187.0 0.35 415.0 0.0 0
63.00 PSX1424V63 0.25 0.00 0.05 171.0 0.25 206.0 0.0 40
63.00 PSX1431V63 0.10 0.00 0.10 255.0 0.40 438.0 0.0 0
63.50 PSX1424V63.5 0.25 0.00 0.05 140.0 0.25 208.0 0.0 0
63.50 PSX1431V63.5 0.15 0.00 0.15 62.0 0.45 463.0 0.0 0
64.00 PSX1424V64 0.25 0.00 0.05 62.0 0.25 163.0 0.0 0
64.00 PSX1431V64 0.70 0.55 0.15 230.0 0.45 421.0 2.0 2
64.50 PSX1424V64.5 0.05 0.00 0.05 10.0 0.25 140.0 0.0 0
64.50 PSX1431V64.5 0.20 0.00 0.20 81.0 0.50 440.0 0.0 0
65.00 PSX1424V65 0.20 0.15 0.05 35.0 0.25 680.0 54.0 81
65.00 PSX1431V65 0.40 0.20 0.20 196.0 0.50 464.0 27.0 26
65.50 PSX1424V65.5 0.27 0.22 0.05 80.0 0.30 545.0 55.0 55
65.50 PSX1431V65.5 0.25 0.00 0.25 78.0 0.55 536.0 0.0 0
66.00 PSX1424V66 0.05 0.00 0.05 133.0 0.30 534.0 0.0 0
66.00 PSX1431V66 1.05 0.75 0.30 61.0 0.60 596.0 1.0 1
66.50 PSX1424V66.5 0.34 0.29 0.05 171.0 0.35 522.0 5.0 5
66.50 PSX1431V66.5 0.35 0.00 0.35 42.0 0.65 597.0 0.0 0
67.00 PSX1424V67 0.10 0.00 0.10 93.0 0.40 602.0 0.0 0
67.00 PSX1431V67 0.80 0.40 0.40 40.0 0.70 570.0 1.0 4
67.50 PSX1424V67.5 0.22 0.00 0.10 145.0 0.45 785.0 5.0 23
67.50 PSX1431V67.5 0.45 0.00 0.45 45.0 0.65 232.0 0.0 0
68.00 PSX1424V68 0.55 0.40 0.15 55.0 0.50 821.0 42.0 72
68.00 PSX1431V68 0.50 0.00 0.50 42.0 0.70 228.0 0.0 0
68.50 PSX1424V68.5 0.65 0.45 0.20 44.0 0.50 880.0 17.0 36
68.50 PSX1431V68.5 0.55 0.00 0.55 134.0 0.75 235.0 0.0 0
69.00 PSX1424V69 0.80 0.60 0.20 122.0 0.40 1323.0 32.0 44
69.00 PSX1431V69 1.00 0.35 0.65 41.0 0.85 299.0 5.0 5
69.50 PSX1424V69.5 0.90 0.65 0.25 109.0 0.45 500.0 63.0 82
69.50 PSX1431V69.5 0.75 0.00 0.75 116.0 0.95 223.0 0.0 0
70.00 PSX1424V70 0.50 0.00 0.30 294.0 0.45 370.0 20.0 35
70.00 PSX1431V70 1.20 0.00 0.85 166.0 1.05 95.0 2.0 102
70.50 PSX1424V70.5 1.20 0.80 0.40 168.0 0.55 352.0 14.0 14
70.50 PSX1431V70.5 1.25 0.00 1.00 188.0 1.25 279.0 3.0 3
71.00 PSX1424V71 0.70 0.00 0.50 281.0 0.65 56.0 18.0 80
71.00 PSX1431V71 1.55 0.00 1.20 21.0 1.40 76.0 1.0 19
71.50 PSX1424V71.5 0.85 0.00 0.65 209.0 0.80 43.0 56.0 34
71.50 PSX1431V71.5 1.35 0.00 1.35 132.0 1.60 210.0 0.0 0
72.00 PSX1424V72 1.15 0.00 0.80 405.0 1.05 169.0 20.0 50
72.00 PSX1431V72 1.70 0.00 1.55 100.0 1.80 196.0 2.0 100
72.50 PSX1424V72.5 1.46 0.00 1.05 220.0 1.40 486.0 5.0 35
72.50 PSX1431V72.5 1.80 0.00 1.80 60.0 2.00 70.0 0.0 0
73.00 PSX1424V73 1.84 0.00 1.25 1157.0 2.20 1601.0 1.0 11
73.00 PSX1431V73 3.00 0.95 2.05 46.0 2.30 113.0 34.0 106
73.50 PSX1424V73.5 1.55 0.00 1.55 350.0 2.50 1069.0 0.0 0
73.50 PSX1431V73.5 2.35 0.00 2.30 128.0 2.60 176.0 0.0 0
74.00 PSX1424V74 2.25 0.45 1.80 1387.0 2.90 1344.0 8.0 43
74.00 PSX1431V74 2.95 0.00 2.65 20.0 2.95 350.0 7.0 98
74.50 PSX1424V74.5 2.15 0.00 2.15 740.0 3.40 1003.0 0.0 0
74.50 PSX1431V74.5 3.08 0.00 2.95 68.0 3.30 197.0 1.0 6
75.00 PSX1424V75 2.40 -0.10 2.50 1116.0 3.80 1264.0 20.0 126
75.00 PSX1431V75 4.30 1.20 3.10 677.0 3.70 459.0 43.0 121
76.00 PSX1424V76 3.97 0.00 3.30 1155.0 4.70 896.0 2.0 129
76.00 PSX1431V76 4.10 0.20 3.90 553.0 4.60 680.0 22.0 154
77.00 PSX1424V77 4.87 0.00 4.10 694.0 5.60 450.0 1.0 13
77.00 PSX1431V77 2.85 -1.75 4.60 773.0 5.90 711.0 1.0 40
78.00 PSX1424V78 2.45 -2.55 5.00 830.0 6.60 434.0 15.0 15
78.00 PSX1431V78 4.00 -1.50 5.50 614.0 6.70 703.0 16.0 36
79.00 PSX1424V79 3.10 -2.90 6.00 848.0 7.50 432.0 3.0 3
79.00 PSX1431V79 8.50 2.20 6.30 447.0 7.80 373.0 9.0 89
80.00 PSX1424V80 1.10 -5.70 6.80 454.0 9.00 117.0 1.0 5
80.00 PSX1431V80 3.60 -3.60 7.20 468.0 8.70 390.0 168.0 148
81.00 PSX1424V81 7.50 0.00 7.50 178.0 10.50 84.0 0.0 0
81.00 PSX1431V81 10.00 1.90 8.10 474.0 9.60 397.0 4.0 95
82.00 PSX1424V82 8.50 0.00 8.50 171.0 11.60 84.0 0.0 0
82.00 PSX1431V82 5.00 -4.00 9.00 501.0 10.60 420.0 2.0 93
83.00 PSX1424V83 14.13 4.43 9.70 982.0 11.70 334.0 11.0 16
83.00 PSX1431V83 9.70 0.00 9.70 126.0 11.80 39.0 0.0 0
84.00 PSX1424V84 6.70 -4.30 11.00 264.0 13.10 100.0 20.0 60
84.00 PSX1431V84 2.87 -8.03 10.90 411.0 12.90 84.0 6.0 4
85.00 PSX1424V85 7.94 -3.56 11.50 271.0 14.90 57.0 2.0 2
85.00 PSX1431V85 11.50 0.00 11.90 116.0 14.00 39.0 0.0 0
86.00 PSX1424V86 13.65 0.75 12.90 381.0 14.90 85.0 1.0 4
86.00 PSX1431V86 12.50 0.00 12.50 138.0 14.90 38.0 0.0 0
87.00 PSX1424V87 3.30 -10.00 13.30 427.0 15.90 72.0 8.0 13
87.00 PSX1431V87 13.60 0.00 13.60 158.0 15.90 76.0 0.0 0
88.00 PSX1424V88 13.80 0.00 14.00 10.0 17.40 10.0 0.0 0
88.00 PSX1431V88 14.60 0.00 14.60 129.0 17.10 54.0 0.0 0
89.00 PSX1424V89 14.80 0.00 14.80 18.0 18.50 45.0 0.0 0
89.00 PSX1431V89 15.50 0.00 15.50 137.0 17.90 276.0 0.0 0
90.00 PSX1424V90 15.80 0.00 15.80 17.0 19.50 40.0 0.0 0
90.00 PSX1431V90 16.50 0.00 16.50 88.0 18.90 114.0 0.0 0
91.00 PSX1424V91 16.90 0.00 16.70 40.0 20.90 45.0 0.0 0
91.00 PSX1431V91 17.90 0.00 17.90 149.0 20.10 76.0 0.0 0
92.00 PSX1424V92 17.80 0.00 17.70 40.0 21.90 60.0 0.0 0
92.00 PSX1431V92 21.50 2.60 18.90 411.0 20.90 117.0 10.0 10
93.00 PSX1424V93 18.80 0.00 18.70 10.0 22.50 40.0 0.0 0
93.00 PSX1431V93 19.90 0.00 19.90 149.0 22.60 76.0 0.0 0
94.00 PSX1424V94 19.80 0.00 19.70 10.0 23.50 40.0 0.0 0
94.00 PSX1431V94 20.70 0.00 20.70 156.0 22.80 76.0 0.0 0
95.00 PSX1424V95 20.80 0.00 20.70 40.0 24.50 45.0 0.0 0
95.00 PSX1431V95 21.70 0.00 21.70 156.0 24.20 76.0 0.0 0
96.00 PSX1424V96 21.90 0.00 21.70 10.0 25.90 10.0 0.0 0
96.00 PSX1431V96 22.20 0.00 22.20 109.0 26.00 11.0 0.0 0
97.00 PSX1424V97 22.60 0.00 22.60 17.0 27.00 20.0 0.0 0
97.00 PSX1431V97 23.00 0.00 23.00 61.0 27.10 91.0 0.0 0
98.00 PSX1424V98 23.90 0.00 23.80 1.0 28.10 2.0 0.0 0
98.00 PSX1431V98 24.00 0.00 24.00 61.0 28.10 51.0 0.0 0
99.00 PSX1424V99 25.20 0.00 25.20 99.0 28.50 25.0 0.0 0
99.00 PSX1431V99 25.20 0.00 25.20 104.0 28.60 56.0 0.0 0