Option Chain for Phillips 66 (PSX) 

$ 68.42   -0.69 (-1.00%) Volume: 2.62m 7:00 PM EDT 2-Jul-2020
After Hours:  $ 68.62   0.20 (+0.29%) Volume: 230.5k 7:45 PM EDT 2-Jul-2020
Option Filter:        Type:        Help
Jul 20  |  Aug 20  |  Nov 20  |  Jan 21  |  Feb 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
2-Jul-2020 6.30   0 1 PSX 64.00 2-Jul-2020 0.25   0 24
2-Jul-2020     0 0 PSX 65.00 2-Jul-2020 0.03 -0.06 1 176
2-Jul-2020     0 0 PSX 66.00 2-Jul-2020 0.13   0 30
2-Jul-2020     0 0 PSX 66.50 2-Jul-2020 0.20   0 8
2-Jul-2020     0 0 PSX 67.00 2-Jul-2020 0.15   0 48
2-Jul-2020     0 0 PSX 67.50 2-Jul-2020 0.05 -0.20 2 80
2-Jul-2020 1.05 -2.25 2 23 PSX 68.00 2-Jul-2020 0.03 -0.37 5 42
2-Jul-2020 4.10   0 14 PSX 68.50 2-Jul-2020 0.05 -1.30 1 3
2-Jul-2020 0.45 -0.93 15 59 PSX 69.00 2-Jul-2020 0.05 -0.63 9 53
2-Jul-2020 0.02 -0.43 236 306 PSX 70.00 2-Jul-2020 1.40 0.25 8 57
2-Jul-2020 0.05 -0.20 12 133 PSX 71.00 2-Jul-2020 2.20 0.78 1 26
2-Jul-2020 0.04 -0.06 13 149 PSX 72.00 2-Jul-2020 3.05 2.46 114 530
2-Jul-2020 0.01 -0.04 2 25 PSX 72.50 2-Jul-2020 4.83   0 19
2-Jul-2020 0.04   0 81 PSX 73.00 2-Jul-2020 1.55   0 2
2-Jul-2020 0.05 -0.25 3 52 PSX 73.50 2-Jul-2020 4.42   0 7
2-Jul-2020 0.05 0.04 1 75 PSX 74.00 2-Jul-2020 5.62   0 14
2-Jul-2020 0.01 -0.19 1 16 PSX 74.50 2-Jul-2020 2.30   0 21
2-Jul-2020 0.05   0 66 PSX 75.00 2-Jul-2020 3.96   0 74
10-Jul-2020     0   PSX 62.00 10-Jul-2020     0  
10-Jul-2020     0   PSX 63.00 10-Jul-2020     0  
10-Jul-2020     0 0 PSX 64.00 10-Jul-2020 0.35 -0.20 1 48
10-Jul-2020     0 0 PSX 65.00 10-Jul-2020 0.53 -0.12 6 390
10-Jul-2020 4.30   0 2 PSX 66.00 10-Jul-2020 0.65 0.10 19 9
10-Jul-2020     0 0 PSX 66.50 10-Jul-2020 0.75 -0.25 131 101
10-Jul-2020 3.38 -0.22 10 5 PSX 67.00 10-Jul-2020 0.95 0.05 37 20
10-Jul-2020     0 0 PSX 67.50 10-Jul-2020 1.15 -0.01 68 8
10-Jul-2020 5.70   0 1 PSX 68.00 10-Jul-2020 1.32 -0.18 46 39
10-Jul-2020 4.39   0 3 PSX 68.50 10-Jul-2020 1.49 -0.22 22 26
10-Jul-2020 1.40 -0.85 118 34 PSX 69.00 10-Jul-2020 1.60 0.30 13 27
10-Jul-2020 1.00 -0.80 248 138 PSX 70.00 10-Jul-2020 2.25 0.82 6 125
10-Jul-2020 1.05 -0.25 16 15 PSX 71.00 10-Jul-2020 2.87 0.67 1 30
10-Jul-2020 0.74 -1.16 1 55 PSX 71.50 10-Jul-2020 2.04   0 31
10-Jul-2020 0.45 -0.60 57 14 PSX 72.00 10-Jul-2020 2.55   0 100
10-Jul-2020 0.35 -0.60 7 36 PSX 72.50 10-Jul-2020 5.43   0 13
10-Jul-2020 0.25 -0.40 390 52 PSX 73.00 10-Jul-2020 4.39   0 31
10-Jul-2020 0.30 -0.10 2 62 PSX 74.00 10-Jul-2020 6.69   0 4
10-Jul-2020 0.12 -0.18 4 326 PSX 75.00 10-Jul-2020 4.66   0 28
17-Jul-2020 14.30   0 25 PSX 62.50 17-Jul-2020 0.55 -0.10 4 116
17-Jul-2020     0 0 PSX 64.00 17-Jul-2020 1.48   0 25
17-Jul-2020 5.90   0 33 PSX 65.00 17-Jul-2020 1.20   0 267
17-Jul-2020 4.90   0 1 PSX 66.00 17-Jul-2020 1.10 -0.39 34 13
17-Jul-2020 3.60 - 2 0 PSX 67.00 17-Jul-2020 1.65 -0.15 62 54
17-Jul-2020 20.41   0 20 PSX 67.50 17-Jul-2020 1.68 0.03 29 334
17-Jul-2020 3.40 0.40 1 4 PSX 68.00 17-Jul-2020 2.20 - 221 67
17-Jul-2020 2.55 -0.35 1 47 PSX 69.00 17-Jul-2020 2.70 -0.04 15 9
17-Jul-2020 2.10 -0.36 46 239 PSX 70.00 17-Jul-2020 3.14 -0.06 18 543
17-Jul-2020 1.75 -0.20 35 35 PSX 71.00 17-Jul-2020 4.50   0 8
17-Jul-2020 1.10 -1.20 36 48 PSX 72.00 17-Jul-2020 3.30   0 34
17-Jul-2020 0.96 -0.39 8 42 PSX 72.50 17-Jul-2020 3.90   0 148
17-Jul-2020 1.30   0 18 PSX 73.00 17-Jul-2020 4.25 -1.49 1 5
17-Jul-2020 0.75 -1.25 1 9 PSX 73.50 17-Jul-2020 4.00   0 10
17-Jul-2020 0.90   0 15 PSX 74.00 17-Jul-2020 3.50   0 1
17-Jul-2020 0.63 -0.19 210 145 PSX 74.50 17-Jul-2020 3.65   0 14
17-Jul-2020 0.65 0.05 14 277 PSX 75.00 17-Jul-2020 6.70   0 400
24-Jul-2020     0   PSX 62.00 24-Jul-2020     0  
24-Jul-2020     0   PSX 63.00 24-Jul-2020     0  
24-Jul-2020     0 0 PSX 64.00 24-Jul-2020 1.50   0 39
24-Jul-2020     0 0 PSX 65.00 24-Jul-2020 1.10   0 21
24-Jul-2020     0 0 PSX 66.00 24-Jul-2020 1.55   0 20
24-Jul-2020     0 0 PSX 66.50 24-Jul-2020 2.25   0 10
  Page 1 of 2