Option Chain for Phillips 66 (PSX) 

$ 103.31   -0.48 (-0.46%) Volume: 2.78m 6:30 PM EST Jan 17, 2020
After Hours:  $ 103.00   -0.31 (-0.30%) Volume: 157.68k 6:22 PM EST Jan 17, 2020
Option Filter:        Type:        Help
Jan 20  |  Feb 20  |  May 20  |  Jun 20  |  Aug 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Jan 17, 2020     0 0 PSX 93.00 Jan 17, 2020     0 0
Jan 17, 2020     0 0 PSX 94.00 Jan 17, 2020     0 0
Jan 17, 2020 10.60   0 21 PSX 95.00 Jan 17, 2020 0.05   0 522
Jan 17, 2020     0 0 PSX 96.00 Jan 17, 2020 0.13   0 1
Jan 17, 2020     0 0 PSX 97.00 Jan 17, 2020     0 0
Jan 17, 2020 8.15   0 7 PSX 97.50 Jan 17, 2020 0.06   0 174
Jan 17, 2020     0 0 PSX 98.00 Jan 17, 2020 0.17   0 14
Jan 17, 2020     0 0 PSX 99.00 Jan 17, 2020 0.10   0 35
Jan 17, 2020 4.70   0 22 PSX 100.00 Jan 17, 2020 0.08   0 469
Jan 17, 2020 1.85 -2.51 2 1 PSX 101.00 Jan 17, 2020 0.09   0 6
Jan 17, 2020 5.20   0 10 PSX 102.00 Jan 17, 2020 0.10 -0.10 1 41
Jan 17, 2020 0.20 -0.75 50 35 PSX 103.00 Jan 17, 2020 0.32 0.07 17 71
Jan 17, 2020 2.25   0 44 PSX 104.00 Jan 17, 2020 0.75 0.30 82 122
Jan 17, 2020 0.05 -0.12 11 1740 PSX 105.00 Jan 17, 2020 1.74 0.86 71 378
Jan 17, 2020 0.33 0.23 1 354 PSX 106.00 Jan 17, 2020 2.65 1.35 1 122
Jan 17, 2020 0.05   0 114 PSX 107.00 Jan 17, 2020 1.66   0 5
Jan 17, 2020 0.05   0 137 PSX 108.00 Jan 17, 2020 4.10   0 47
Jan 17, 2020 0.05   0 101 PSX 109.00 Jan 17, 2020 3.70   0 1
Jan 17, 2020 0.03 - 9 1592 PSX 110.00 Jan 17, 2020 7.00 2.20 4 1006
Jan 17, 2020 0.15   0 244 PSX 111.00 Jan 17, 2020 6.33   0 11
Jan 17, 2020 0.03   0 28 PSX 112.00 Jan 17, 2020 2.80   0 11
Jan 17, 2020 0.03   0 22 PSX 113.00 Jan 17, 2020 1.70   0 7
Jan 24, 2020     0 0 PSX 93.00 Jan 24, 2020     0 0
Jan 24, 2020     0 0 PSX 94.00 Jan 24, 2020     0 0
Jan 24, 2020     0 0 PSX 95.00 Jan 24, 2020     0 0
Jan 24, 2020     0 0 PSX 96.00 Jan 24, 2020     0 0
Jan 24, 2020     0 0 PSX 97.00 Jan 24, 2020     0 0
Jan 24, 2020     0 0 PSX 97.50 Jan 24, 2020     0 0
Jan 24, 2020     0 0 PSX 98.00 Jan 24, 2020     0 0
Jan 24, 2020     0 0 PSX 98.50 Jan 24, 2020 0.13 - 30 0
Jan 24, 2020     0 0 PSX 99.00 Jan 24, 2020 0.20 0.05 17 5
Jan 24, 2020     0 0 PSX 99.50 Jan 24, 2020 0.20 0.06 21 13
Jan 24, 2020     0 0 PSX 100.00 Jan 24, 2020 0.25 0.05 43 56
Jan 24, 2020     0 0 PSX 101.00 Jan 24, 2020 0.40 0.10 5 25
Jan 24, 2020 1.55 - 37 0 PSX 102.00 Jan 24, 2020 0.75 0.40 13 43
Jan 24, 2020 1.20 -0.50 18 14 PSX 103.00 Jan 24, 2020 0.83 0.13 24 237
Jan 24, 2020 0.70 -0.45 41 77 PSX 104.00 Jan 24, 2020 0.95   0 47
Jan 24, 2020 0.40 -0.26 10 46 PSX 105.00 Jan 24, 2020 1.80 0.22 2 26
Jan 24, 2020 0.30   0 68 PSX 106.00 Jan 24, 2020 1.87   0 156
Jan 24, 2020 0.05 -0.10 3 47 PSX 107.00 Jan 24, 2020 1.60   0 24
Jan 24, 2020 0.20   0 60 PSX 108.00 Jan 24, 2020 3.99   0 27
Jan 24, 2020 0.05   0 38 PSX 109.00 Jan 24, 2020 6.20 2.49 1 13
Jan 24, 2020 0.20   0 28 PSX 110.00 Jan 24, 2020 6.81 0.86 7 22
Jan 24, 2020 0.45   0 29 PSX 111.00 Jan 24, 2020 6.48   0 0
Jan 24, 2020 0.27   0 8 PSX 112.00 Jan 24, 2020     0 0
Jan 24, 2020 0.15   0 51 PSX 113.00 Jan 24, 2020 5.47   0 0
Jan 31, 2020     0 0 PSX 95.00 Jan 31, 2020 0.17   0 6
Jan 31, 2020     0 0 PSX 96.00 Jan 31, 2020 0.15   0 3
Jan 31, 2020     0 0 PSX 97.00 Jan 31, 2020 0.45 - 2 0
Jan 31, 2020     0 0 PSX 97.50 Jan 31, 2020     0 0
Jan 31, 2020     0 0 PSX 98.00 Jan 31, 2020     0 0
Jan 31, 2020     0 0 PSX 99.00 Jan 31, 2020 0.40   0 28
Jan 31, 2020     0 0 PSX 99.50 Jan 31, 2020 1.00   0 15
Jan 31, 2020 4.10 -1.10 5 0 PSX 100.00 Jan 31, 2020 0.95 0.33 2 176
Jan 31, 2020 3.80   0 5 PSX 101.00 Jan 31, 2020 1.09 0.62 1 1
Jan 31, 2020     0 0 PSX 102.00 Jan 31, 2020 1.55 0.32 6 20
Jan 31, 2020 1.85 - 4 0 PSX 103.00 Jan 31, 2020 1.80 0.30 84 12
Jan 31, 2020 1.60 -1.70 88 2 PSX 104.00 Jan 31, 2020 2.41 0.40 20 34
Jan 31, 2020 1.10 -0.30 52 17 PSX 105.00 Jan 31, 2020 2.05   0 32
Jan 31, 2020 0.85 -1.67 19 26 PSX 106.00 Jan 31, 2020 3.76 1.26 19 24
  Page 1 of 2