Phillips 66 (PSX) Option Chain

PSX 
$80.28
*  
0.83
 negative 
1.02%
Get PSX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


PSX Options:  Type:
Apr 14 | May 14 | Aug 14 | Nov 14 | Jan 15 | Jan 16 | Near Term | All

Option Chain for Phillips 66 ( PSX)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 11, 2014 0 PSX 72.50 Apr 11, 2014 0
Apr 11, 2014 0 PSX 73.00 Apr 11, 2014 0
Apr 11, 2014 0 PSX 73.50 Apr 11, 2014 0
Apr 11, 2014 0 PSX 74.00 Apr 11, 2014 0
Apr 11, 2014 0 PSX 74.50 Apr 11, 2014 0
Apr 11, 2014 0 PSX 75.00 Apr 11, 2014 0.15 0 10
Apr 11, 2014 0 PSX 76.00 Apr 11, 2014 0.06 0 21
Apr 11, 2014 1.00 0 27 PSX 77.00 Apr 11, 2014 0.35 0 0
Apr 11, 2014 0.10 0 208 PSX 78.00 Apr 11, 2014 1.46 0 0
Apr 11, 2014 0.05 0 82 PSX 79.00 Apr 11, 2014 1.82 0 0
Apr 11, 2014 0.30 0 154 PSX 80.00 Apr 11, 2014 2.86 0 0
Apr 11, 2014 0.05 0 148 PSX 81.00 Apr 11, 2014 2.70 0 0
Apr 11, 2014 0.10 0 127 PSX 82.00 Apr 11, 2014 2.75 0 0
Apr 11, 2014 0.07 0 9 PSX 83.00 Apr 11, 2014 3.40 0 0
Apr 11, 2014 0 PSX 84.00 Apr 11, 2014 0
Apr 11, 2014 0 PSX 85.00 Apr 11, 2014 0
Apr 11, 2014 0 PSX 86.00 Apr 11, 2014 0
Apr 11, 2014 0 PSX 87.00 Apr 11, 2014 0
Apr 11, 2014 0 PSX 88.00 Apr 11, 2014 0
Apr 19, 2014 4.34 7.40 8.90 0 43 PSX 72.50 Apr 19, 2014 0.02 0.05 0 3000
Apr 19, 2014 6.90 8.40 0 PSX 73.00 Apr 19, 2014 0.05 0
Apr 19, 2014 6.40 7.90 0 PSX 73.50 Apr 19, 2014 0.05 0
Apr 19, 2014 5.90 7.40 0 PSX 74.00 Apr 19, 2014 0.20 0.05 0 11
Apr 19, 2014 5.40 6.90 0 PSX 74.50 Apr 19, 2014 0.05 0.05 0 1
Apr 19, 2014 5.19 -0.71 5.20 5.50 150 304 PSX 75.00 Apr 19, 2014 0.05 0.05 0 2159
Apr 19, 2014 4.70 3.90 5.40 0 4 PSX 76.00 Apr 19, 2014 0.02 0.05 0 33
Apr 19, 2014 2.85 -0.55 2.70 2.90 1 1463 PSX 77.50 Apr 19, 2014 0.02 -0.13 0.05 7 1122
Apr 19, 2014 2.09 0.48 0.95 1.45 3 174 PSX 79.00 Apr 19, 2014 0.20 0.05 0.05 0 14
Apr 19, 2014 0.35 -0.70 0.20 0.45 36 14374 PSX 80.00 Apr 19, 2014 0.10 -0.15 0.05 25 185
Apr 19, 2014 0.25 -0.20 0.05 4 83 PSX 81.00 Apr 19, 2014 0.40 0.35 1.05 40
Apr 19, 2014 0.05 0.05 10 1879 PSX 82.50 Apr 19, 2014 2.80 1.10 2.55 0 11
Apr 19, 2014 0.05 0 PSX 84.00 Apr 19, 2014 6.80 2.60 4.10 0 5
Apr 19, 2014 0.02 0.05 0 246 PSX 85.00 Apr 19, 2014 6.42 2.95 5.40 0 0
Apr 19, 2014 0.05 0 PSX 86.00 Apr 19, 2014 4.60 6.10 0
Apr 19, 2014 0.16 0.05 0 52 PSX 87.50 Apr 19, 2014 6.10 7.60 0
Apr 25, 2014 7.40 8.90 0 PSX 72.50 Apr 25, 2014 0.05 0
Apr 25, 2014 6.90 8.40 0 PSX 73.00 Apr 25, 2014 0.05 0
Apr 25, 2014 6.50 7.30 0 PSX 73.50 Apr 25, 2014 0.10 0
Apr 25, 2014 6.00 7.10 0 PSX 74.00 Apr 25, 2014 0.25 0
Apr 25, 2014 5.50 6.50 0 PSX 74.50 Apr 25, 2014 0.25 0
Apr 25, 2014 6.40 5.00 6.00 3 PSX 75.00 Apr 25, 2014 0.05 0
Apr 25, 2014 4.00 5.50 0 PSX 76.00 Apr 25, 2014 0.25 0
Apr 25, 2014 3.10 4.10 0 PSX 77.00 Apr 25, 2014 0.35 0
Apr 25, 2014 2.25 2.80 0 PSX 78.00 Apr 25, 2014 0.25 0.20 0.30 10
Apr 25, 2014 1.79 1.70 1.90 150 PSX 79.00 Apr 25, 2014 0.50 0.40 0.60 2
Apr 25, 2014 1.33 1.10 1.25 15 PSX 80.00 Apr 25, 2014 0.60 0.75 1.05 12
Apr 25, 2014 0.97 0.60 0.75 13 PSX 81.00 Apr 25, 2014 1.15 1.25 1.60 16
Apr 25, 2014 0.35 0.30 0.45 15 PSX 82.00 Apr 25, 2014 2.25 1.95 2.35 6
Apr 25, 2014 0.29 0.10 0.25 5 PSX 83.00 Apr 25, 2014 3.00 2.70 3.20 1
Apr 25, 2014 0.05 0.15 5 PSX 84.00 Apr 25, 2014 2.95 4.20 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.