Phillips 66 $81.11

down -0.61


31/7/2014 04:03 PM  |  NYSE : PSX  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 81.11
Trade Time: Jul 31 04:03 PM Eastern Daylight Time
Change: -0.61 (-0.75 %)
Prev Close: 81.72
Open: 81.14
Bid: 80.48
Ask: 82.52
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 17%
Options:

Call Options: PSX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PSX1416H40 40.20 0.00 40.10 274.0 42.50 45.0 0.0 0
42.50 PSX1416H42.5 37.50 0.00 37.60 285.0 40.00 45.0 0.0 0
45.00 PSX1416H45 34.80 0.00 35.10 69.0 37.50 45.0 0.0 0
47.50 PSX1416H47.5 32.70 0.00 32.60 321.0 35.00 45.0 0.0 0
50.00 PSX1416H50 29.80 0.00 30.10 120.0 32.50 130.0 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 24.90 0.00 25.10 69.0 27.50 37.0 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 20.10 569.0 22.50 249.0 299.0 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 4.61 15.20 409.0 16.80 211.0 2.0 1
67.50 PSX1416H67.5 13.70 0.50 13.10 530.0 15.00 219.0 10.0 10
70.00 PSX1401H70 10.80 0.00 10.20 217.0 12.20 157.0 0.0 0
70.00 PSX1416H70 11.20 0.20 10.80 950.0 12.20 335.0 15.0 9,595
71.00 PSX1401H71 9.00 0.00 9.90 99.0 11.30 228.0 0.0 0
71.50 PSX1401H71.5 8.50 0.00 8.70 304.0 10.70 206.0 0.0 0
72.00 PSX1401H72 8.00 0.00 8.20 283.0 10.30 211.0 0.0 0
72.00 PSX1416H72 9.00 0.00 8.80 423.0 10.10 207.0 0.0 0
72.50 PSX1401H72.5 7.50 0.00 8.10 275.0 9.50 184.0 0.0 0
72.50 PSX1416H72.5 9.40 0.00 8.30 581.0 9.70 376.0 10.0 346
73.00 PSX1401H73 7.10 0.00 7.20 287.0 9.30 252.0 0.0 0
73.00 PSX1416H73 8.00 0.00 7.80 423.0 9.20 205.0 0.0 0
73.50 PSX1401H73.5 6.60 0.00 7.10 294.0 8.70 217.0 0.0 0
73.50 PSX1416H73.5 7.50 0.00 7.30 424.0 8.70 215.0 0.0 0
74.00 PSX1401H74 6.30 0.00 6.60 299.0 8.10 221.0 0.0 0
74.00 PSX1416H74 8.40 1.30 6.80 547.0 8.20 187.0 10.0 10
74.50 PSX1401H74.5 5.60 0.00 6.00 521.0 8.20 275.0 0.0 0
74.50 PSX1416H74.5 6.40 0.00 6.30 425.0 7.70 218.0 0.0 0
75.00 PSX1401H75 6.10 0.00 5.60 264.0 7.30 256.0 0.0 0
75.00 PSX1416H75 6.00 -0.60 5.80 774.0 7.20 228.0 5.0 893
76.00 PSX1401H76 5.10 0.00 4.60 289.0 6.10 213.0 0.0 0
76.00 PSX1416H76 5.30 0.00 4.90 823.0 6.20 269.0 5.0 5
77.00 PSX1401H77 4.10 0.00 3.70 374.0 5.30 271.0 0.0 0
77.50 PSX1416H77.5 4.80 0.00 3.50 1365.0 4.20 10.0 5.0 1,346
78.00 PSX1401H78 3.90 0.80 2.60 572.0 4.10 168.0 1.0 1
79.00 PSX1401H79 2.20 0.00 1.80 516.0 3.10 256.0 0.0 0
79.00 PSX1416H79 3.10 0.00 2.65 440.0 2.85 58.0 92.0 0
80.00 PSX1401H80 1.35 -0.15 1.15 1117.0 1.85 620.0 29.0 3
80.00 PSX1416H80 2.00 -0.25 1.95 699.0 2.15 300.0 135.0 7,945
81.00 PSX1401H81 1.20 0.00 0.50 1273.0 0.85 642.0 4.0 42
81.00 PSX1416H81 1.75 0.00 1.40 539.0 1.55 244.0 68.0 74
82.00 PSX1401H82 0.25 -0.27 0.15 253.0 0.30 531.0 183.0 445
82.50 PSX1416H82.5 0.90 -0.10 0.75 503.0 0.90 463.0 2892.0 9,361
83.00 PSX1401H83 0.11 -0.15 0.05 10.0 0.15 613.0 221.0 562
84.00 PSX1401H84 0.65 0.53 0.05 276.0 0.10 518.0 10.0 157
84.00 PSX1416H84 0.40 -0.24 0.40 564.0 0.50 476.0 1176.0 1,412
85.00 PSX1401H85 0.05 0.00 0.05 1.0 0.15 722.0 35.0 268
85.00 PSX1416H85 0.31 -0.09 0.25 417.0 0.35 559.0 61.0 9,911
86.00 PSX1401H86 0.10 0.00 0.10 1.0 0.05 365.0 1.0 26
86.00 PSX1416H86 0.50 0.30 0.15 558.0 0.25 640.0 36.0 167
87.00 PSX1401H87 0.20 0.00 0.10 216.0 0.15 665.0 0.0 0
87.50 PSX1416H87.5 0.10 -0.05 0.05 640.0 0.15 456.0 29.0 4,936
88.00 PSX1401H88 0.15 0.00 0.05 246.0 0.15 263.0 0.0 0
89.00 PSX1401H89 0.25 0.00 0.05 37.0 0.15 263.0 0.0 0
89.00 PSX1416H89 0.20 0.15 0.05 416.0 0.10 230.0 12.0 93
90.00 PSX1401H90 0.20 0.00 0.00 0.0 0.15 305.0 0.0 0
90.00 PSX1416H90 0.05 -0.02 0.05 35.0 0.10 32.0 24.0 25,549
91.00 PSX1401H91 0.25 0.00 0.00 0.0 0.10 203.0 0.0 0
91.00 PSX1416H91 0.10 0.05 0.05 10.0 0.10 738.0 8.0 8
92.00 PSX1401H92 0.25 0.00 0.00 0.0 0.10 205.0 0.0 0
92.50 PSX1416H92.5 0.10 0.05 0.05 10.0 0.10 266.0 23.0 658
93.00 PSX1401H93 0.25 0.00 0.00 0.0 0.10 205.0 0.0 0
94.00 PSX1401H94 0.25 0.00 0.00 0.0 0.10 205.0 0.0 0
94.00 PSX1416H94 0.05 0.00 0.05 10.0 0.10 604.0 0.0 0
95.00 PSX1401H95 0.20 0.00 0.00 0.0 0.10 205.0 0.0 0
95.00 PSX1416H95 0.03 -0.07 0.05 30.0 0.10 615.0 2.0 562
96.00 PSX1401H96 0.15 0.00 0.00 0.0 0.10 205.0 0.0 0
96.00 PSX1416H96 0.10 0.00 0.05 10.0 0.05 404.0 0.0 0
97.00 PSX1401H97 0.15 0.00 0.00 0.0 0.10 189.0 0.0 0
98.00 PSX1401H98 0.15 0.00 0.00 0.0 0.10 196.0 0.0 0
99.00 PSX1401H99 0.15 0.00 0.00 0.0 0.10 208.0 0.0 0
100.00 PSX1416H100 0.15 0.10 0.05 18.0 0.05 67.0 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 62.0 0.0 0
42.50 PSX1416T42.5 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
45.00 PSX1416T45 0.05 0.00 0.05 312.0 0.05 66.0 0.0 0
47.50 PSX1416T47.5 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
50.00 PSX1416T50 0.06 0.01 0.05 11.0 0.05 363.0 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 67.0 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 0.05 373.0 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 -0.05 0.05 5.0 0.05 45.0 3.0 2,096
67.50 PSX1416T67.5 0.03 -0.02 0.05 41.0 0.05 42.0 5.0 291
70.00 PSX1401T70 0.15 0.00 0.00 0.0 0.10 317.0 0.0 0
70.00 PSX1416T70 0.05 0.01 0.05 25.0 0.05 15.0 149.0 10,309
71.00 PSX1401T71 0.25 0.00 0.00 0.0 0.10 166.0 0.0 0
71.50 PSX1401T71.5 0.25 0.00 0.00 0.0 0.10 123.0 0.0 0
72.00 PSX1401T72 0.25 0.00 0.00 0.0 0.10 97.0 0.0 0
72.00 PSX1416T72 0.10 0.00 0.05 10.0 0.10 378.0 0.0 0
72.50 PSX1401T72.5 0.25 0.00 0.00 0.0 0.10 102.0 0.0 0
72.50 PSX1416T72.5 0.09 0.04 0.05 46.0 0.10 143.0 29.0 1,180
73.00 PSX1401T73 0.25 0.00 0.00 0.0 0.10 123.0 0.0 0
73.00 PSX1416T73 0.05 0.00 0.05 22.0 0.10 439.0 0.0 0
73.50 PSX1401T73.5 0.25 0.00 0.00 0.0 0.10 100.0 0.0 0
73.50 PSX1416T73.5 0.05 0.00 0.05 489.0 0.15 866.0 0.0 0
74.00 PSX1401T74 0.15 0.00 0.00 0.0 0.10 109.0 0.0 0
74.00 PSX1416T74 0.25 0.20 0.05 1109.0 0.15 951.0 2.0 2
74.50 PSX1401T74.5 0.25 0.00 0.00 0.0 0.10 101.0 0.0 0
74.50 PSX1416T74.5 0.15 0.10 0.05 1215.0 0.15 634.0 48.0 7
75.00 PSX1401T75 0.09 0.04 0.00 0.0 0.05 39.0 10.0 20
75.00 PSX1416T75 0.15 0.05 0.10 419.0 0.20 803.0 8.0 4,361
76.00 PSX1401T76 0.25 0.00 0.05 149.0 0.10 94.0 0.0 0
76.00 PSX1416T76 0.25 0.10 0.15 1199.0 0.25 676.0 13.0 3,318
77.00 PSX1401T77 0.25 0.00 0.05 10.0 0.15 223.0 0.0 0
77.50 PSX1416T77.5 0.40 0.05 0.35 499.0 0.45 598.0 54.0 2,805
78.00 PSX1401T78 0.10 -0.15 0.05 464.0 0.25 892.0 2.0 2
79.00 PSX1401T79 0.20 -0.05 0.05 20.0 0.20 1149.0 26.0 50
79.00 PSX1416T79 0.85 0.15 0.60 2394.0 0.80 382.0 20.0 51
80.00 PSX1401T80 0.15 -0.08 0.05 1629.0 0.35 1016.0 76.0 150
80.00 PSX1416T80 1.08 0.23 0.95 2083.0 1.15 358.0 141.0 2,745
81.00 PSX1401T81 0.25 -0.05 0.15 2452.0 0.80 1776.0 2.0 147
81.00 PSX1416T81 1.60 0.15 1.40 1964.0 1.65 12.0 135.0 190
82.00 PSX1401T82 1.15 0.40 0.50 1067.0 1.15 177.0 33.0 54
82.50 PSX1416T82.5 2.10 -0.20 2.30 1015.0 2.60 379.0 6.0 5,921
83.00 PSX1401T83 1.26 0.76 1.10 758.0 2.35 241.0 2.0 17
84.00 PSX1401T84 1.80 0.00 1.95 600.0 3.50 268.0 10.0 11
84.00 PSX1416T84 2.70 -0.40 3.50 535.0 3.70 163.0 4.0 24
85.00 PSX1401T85 2.60 0.00 3.40 569.0 4.00 193.0 10.0 38
85.00 PSX1416T85 4.00 0.00 4.20 998.0 4.70 196.0 10.0 1,184
86.00 PSX1401T86 2.75 0.00 3.90 589.0 6.00 166.0 0.0 0
86.00 PSX1416T86 4.80 0.20 4.90 1053.0 5.60 160.0 85.0 0
87.00 PSX1401T87 3.70 0.00 4.40 594.0 6.60 264.0 0.0 0
87.50 PSX1416T87.5 6.10 0.20 6.00 580.0 7.10 33.0 145.0 208
88.00 PSX1401T88 4.70 0.00 5.90 244.0 7.20 326.0 0.0 0
89.00 PSX1401T89 5.70 0.00 6.90 177.0 8.50 111.0 0.0 0
89.00 PSX1416T89 7.30 0.00 7.40 264.0 8.60 96.0 0.0 0
90.00 PSX1401T90 6.80 0.00 7.80 178.0 9.50 111.0 0.0 0
90.00 PSX1416T90 7.93 -0.37 7.90 57.0 9.60 117.0 12.0 47
91.00 PSX1401T91 7.40 0.00 8.70 123.0 10.90 89.0 0.0 0
91.00 PSX1416T91 9.20 0.00 9.90 245.0 10.70 55.0 0.0 0
92.00 PSX1401T92 8.70 0.00 9.60 121.0 12.00 90.0 0.0 0
92.50 PSX1416T92.5 11.70 1.10 10.90 269.0 12.50 90.0 8.0 24
93.00 PSX1401T93 9.80 0.00 10.80 118.0 12.80 87.0 0.0 0
94.00 PSX1401T94 10.60 0.00 11.40 64.0 14.00 49.0 0.0 0
94.00 PSX1416T94 12.10 0.00 12.40 412.0 13.80 181.0 0.0 0
95.00 PSX1401T95 11.70 0.00 12.40 63.0 15.00 49.0 0.0 0
95.00 PSX1416T95 13.10 0.00 13.40 144.0 14.80 72.0 0.0 0
96.00 PSX1401T96 12.20 0.00 13.30 64.0 16.60 19.0 0.0 0
96.00 PSX1416T96 13.30 0.00 13.90 213.0 16.00 71.0 0.0 0
97.00 PSX1401T97 13.70 0.00 14.10 105.0 17.40 97.0 0.0 0
98.00 PSX1401T98 14.40 0.00 15.60 61.0 18.30 18.0 0.0 0
99.00 PSX1401T99 15.50 0.00 17.10 129.0 18.40 45.0 0.0 0
100.00 PSX1416T100 17.10 0.00 18.20 339.0 20.50 126.0 0.0 0
Trading Center