TESORO CORPORATION

(NYSE: TSO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.65 Down -1.50 -2.49%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.TSO4HGC024000 NA NA NA NA 34.650 35.75 NA NA
25.000 126.2.TSO4HGC025000 NA NA NA NA 33.550 34.65 NA NA
26.000 126.2.TSO4HGC026000 NA NA NA NA 32.550 33.75 NA NA
27.000 126.2.TSO4HGC027000 NA NA NA NA 31.550 32.75 NA NA
28.000 126.2.TSO4HGC028000 NA NA NA NA 30.600 31.75 NA NA
29.000 126.2.TSO4HGC029000 NA NA NA NA 29.600 30.95 NA NA
30.000 126.2.TSO4HGC030000 25.05 +4.35 +21.01% 1.00 28.500 29.65 8 4
31.000 126.2.TSO4HGC031000 26.25 +1.10 +4.37% 1.30 27.800 28.95 8 8
32.000 126.2.TSO4HGC032000 25.71 +5.61 +27.91% 1.10 26.050 27.75 3 3
33.000 126.2.TSO4HGC033000 NA NA NA NA 25.550 26.65 NA NA
34.000 126.2.TSO4HGC034000 NA NA NA NA 24.550 25.75 NA NA
35.000 126.2.TSO4HGC035000 22.84 +6.65 +41.07% 1.25 23.750 24.9 5 4
36.000 126.2.TSO4HGC036000 NA NA NA NA 22.600 23.7 NA NA
37.000 126.2.TSO4HGC037000 NA NA NA NA 21.500 22.65 NA NA
38.000 126.2.TSO4HGC038000 NA NA NA NA 20.500 21.65 NA NA
39.000 126.2.TSO4HGC039000 NA NA NA NA 19.500 20.65 NA NA
40.000 126.2.TSO4HGC040000 17.95 +2.35 +15.06% 1.10 18.650 19.75 4 6
41.000 126.2.TSO4HGC041000 NA NA NA NA 17.600 18.95 NA NA
42.000 126.2.TSO4HGC042000 NA NA NA NA 16.600 17.95 NA NA
43.000 126.2.TSO4HGC043000 NA NA NA NA 15.450 16.65 NA NA
44.000 126.2.TSO4HGC044000 9.00 +9.00 NA 1.15 14.350 15.8 2 2
45.000 126.2.TSO4HGC045000 13.04 +1.82 +16.22% 1.15 13.650 14.8 7 178
46.000 126.2.TSO4HGC046000 10.71 +5.51 +105.96% 1.05 12.550 13.7 4 9
47.000 126.2.TSO4HGC047000 12.25 +4.55 +59.09% 1.05 11.550 12.7 1 98
48.000 126.2.TSO4HGC048000 8.30 -0.42 -4.82% 1.20 10.600 11.85 5 87
49.000 126.2.TSO4HGC049000 11.05 +3.79 +52.20% 1.15 9.550 10.8 30 99
50.000 126.2.TSO4HGC050000 9.40 -0.40 -4.08% 1.15 8.650 9.8 3 652
52.500 126.2.TSO4HGC052500 5.80 -2.00 -25.64% 1.50 6.500 7.65 1 8
53.500 126.2.TSO4HGC053500 NA NA NA NA 5.350 6.3 NA NA
54.000 126.2.TSO4HGC054000 NA NA NA NA 5.150 5.7 NA NA
54.500 126.2.TSO4HGC054500 NA NA NA NA 4.550 4.8 NA NA
55.000 126.2.TSO4HGC055000 4.25 -1.10 -20.56% 0.70 4.150 4.35 6 2,951
55.500 126.2.TSO4HGC055500 NA NA NA NA 3.750 4.1 NA NA
56.000 126.2.TSO4HGC056000 NA NA NA NA 3.400 3.55 NA NA
56.500 126.2.TSO4HGC056500 NA NA NA NA 3.150 3.3 NA NA
57.000 126.2.TSO4HGC057000 3.15 +3.15 NA 1.22 2.770 2.87 8 8
57.500 126.2.TSO4HGC057500 2.74 -0.36 -11.61% 1.43 2.500 2.58 22 1,709
58.000 126.2.TSO4HGC058000 2.70 +0.52 +23.85% 1.64 2.210 2.29 2 31
58.500 126.2.TSO4HGC058500 2.72 +0.95 +53.67% 1.88 1.970 2.03 14 67
59.000 126.2.TSO4HGC059000 1.76 -0.69 -28.16% 1.81 1.720 1.81 1 95
59.500 126.2.TSO4HGC059500 1.45 +1.45 NA 1.87 1.750 1.87 4 4
60.000 126.2.TSO4HGC060000 2.05 +0.06 +3.02% 1.46 1.360 1.46 101 18,101
60.500 126.2.TSO4HGC060500 1.82 +0.23 +14.47% 1.23 1.140 1.23 2 45
61.000 126.2.TSO4HGC061000 1.58 +0.15 +10.49% 1.25 1.090 1.25 2 99
61.500 126.2.TSO4HGC061500 1.27 +0.38 +42.70% 1 0.900 1 134 136
62.000 126.2.TSO4HGC062000 1.08 +0.03 +2.86% 0.81 0.720 0.81 2 167
62.500 126.2.TSO4HGC062500 0.95 -0.09 -8.65% 0.68 0.630 0.68 8 25,608
63.000 126.2.TSO4HGC063000 0.79 +0.19 +31.67% 0.64 0.550 0.64 200 202
65.000 126.2.TSO4HGC065000 0.30 -0.20 -40.00% 0.33 0.280 0.33 4 4,576
67.500 126.2.TSO4HGC067500 0.18 +0.01 +5.88% 0.18 0.140 0.18 24 53
70.000 126.2.TSO4HGC070000 0.09 +0.03 +50.00% 0.11 0.050 0.11 1 3,452
75.000 126.2.TSO4HGC075000 0.12 -0.02 -14.29% 0.06 NA 0.06 1 44
80.000 126.2.TSO4HGC080000 0.06 +0.02 +50.00% 0.04 NA 0.04 2 24
85.000 126.2.TSO4HGC085000 0.11 -0.05 -31.25% 0.03 NA 0.03 2 25
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.TSO4TGC024000 NA NA NA NA NA 0.03 NA NA
25.000 126.2.TSO4TGC025000 NA NA NA NA NA 0.03 NA NA
26.000 126.2.TSO4TGC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.TSO4TGC027000 NA NA NA NA NA 0.03 NA NA
28.000 126.2.TSO4TGC028000 NA NA NA NA NA 0.03 NA NA
29.000 126.2.TSO4TGC029000 0.09 +0.09 NA 0.04 NA 0.04 9 9
30.000 126.2.TSO4TGC030000 0.11 -0.29 -72.50% 0.03 NA 0.03 10 27
31.000 126.2.TSO4TGC031000 NA NA NA NA NA 0.04 NA NA
32.000 126.2.TSO4TGC032000 NA NA NA NA NA 0.03 NA NA
33.000 126.2.TSO4TGC033000 NA NA NA NA NA 0.04 NA NA
34.000 126.2.TSO4TGC034000 0.19 -0.03 -13.64% 0.03 NA 0.03 8 13
35.000 126.2.TSO4TGC035000 0.04 -0.01 -20.00% 0.04 NA 0.04 10 2,574
36.000 126.2.TSO4TGC036000 0.04 unch unch 0.04 NA 0.04 1 32
37.000 126.2.TSO4TGC037000 0.14 -0.41 -74.55% 0.03 NA 0.03 4 30
38.000 126.2.TSO4TGC038000 0.08 +0.01 +14.29% 0.04 NA 0.04 9 28
39.000 126.2.TSO4TGC039000 0.03 -0.02 -40.00% 0.03 NA 0.03 4 171
40.000 126.2.TSO4TGC040000 0.03 -0.02 -40.00% 0.03 0.010 0.03 1 2,629
41.000 126.2.TSO4TGC041000 0.03 -0.14 -82.35% 0.03 NA 0.03 2 51
42.000 126.2.TSO4TGC042000 0.03 -0.10 -76.92% 0.03 NA 0.03 6 2,711
43.000 126.2.TSO4TGC043000 0.04 -0.03 -42.86% 0.03 NA 0.03 1 246
44.000 126.2.TSO4TGC044000 0.05 -0.08 -61.54% 0.03 NA 0.03 30 42
45.000 126.2.TSO4TGC045000 0.02 -0.04 -66.67% 0.03 NA 0.03 10 545
46.000 126.2.TSO4TGC046000 0.16 +0.13 +433.33% 0.04 0.010 0.04 6 268
47.000 126.2.TSO4TGC047000 0.21 +0.09 +75.00% 0.04 NA 0.04 54 222
48.000 126.2.TSO4TGC048000 0.01 -0.03 -75.00% 0.04 0.010 0.04 15 574
49.000 126.2.TSO4TGC049000 0.04 -0.04 -50.00% 0.05 0.010 0.05 15 617
50.000 126.2.TSO4TGC050000 0.05 unch unch 0.07 0.050 0.07 76 5,373
52.500 126.2.TSO4TGC052500 0.14 -0.01 -6.67% 0.21 0.150 0.21 5 826
53.500 126.2.TSO4TGC053500 NA NA NA NA 0.260 0.32 NA NA
54.000 126.2.TSO4TGC054000 0.29 -0.43 -59.72% 0.39 0.330 0.39 5 6
54.500 126.2.TSO4TGC054500 0.35 -0.29 -45.31% 0.46 0.410 0.46 8 16
55.000 126.2.TSO4TGC055000 0.55 +0.13 +30.95% 0.58 0.520 0.58 6 2,511
55.500 126.2.TSO4TGC055500 0.56 -0.05 -8.20% 0.73 0.660 0.73 24 30
56.000 126.2.TSO4TGC056000 0.70 -0.28 -28.57% 0.84 0.770 0.84 18 26
56.500 126.2.TSO4TGC056500 0.83 -0.44 -34.65% 1.03 0.950 1.03 28 28
57.000 126.2.TSO4TGC057000 1.03 -0.48 -31.79% 1.17 1.090 1.17 26 24
57.500 126.2.TSO4TGC057500 0.98 -0.17 -14.78% 1.37 1.280 1.37 3,101 3,703
58.000 126.2.TSO4TGC058000 1.34 -0.55 -29.10% 1.64 1.530 1.64 7 41
58.500 126.2.TSO4TGC058500 1.56 -0.63 -28.77% 1.84 1.740 1.84 8 24
59.000 126.2.TSO4TGC059000 1.79 -0.71 -28.40% 1.73 1.990 2.08 10 32
59.500 126.2.TSO4TGC059500 2.00 -0.84 -29.58% 1.59 2.330 2.44 25 26
60.000 126.2.TSO4TGC060000 2.69 +0.80 +42.33% 1.40 2.670 2.75 55 779
60.500 126.2.TSO4TGC060500 2.51 -0.89 -26.18% 1.14 2.880 2.99 30 32
61.000 126.2.TSO4TGC061000 2.70 -1.15 -29.87% 1.00 3.200 3.35 47 47
61.500 126.2.TSO4TGC061500 2.85 -0.35 -10.94% 0.95 3.650 3.8 2 13
62.000 126.2.TSO4TGC062000 NA NA NA NA 4.000 4.2 NA NA
62.500 126.2.TSO4TGC062500 3.97 -1.13 -22.16% 0.65 4.100 4.5 76 406
63.000 126.2.TSO4TGC063000 NA NA NA NA 4.300 4.9 NA 3
65.000 126.2.TSO4TGC065000 5.70 +0.63 +12.43% 0.40 5.600 6.75 11 238
67.500 126.2.TSO4TGC067500 NA NA NA NA 7.850 9.1 NA NA
70.000 126.2.TSO4TGC070000 9.90 -1.30 -11.61% -0.05 10.150 11.3 1 38
75.000 126.2.TSO4TGC075000 19.40 +19.40 NA 0.15 15.500 16.5 16 16
80.000 126.2.TSO4TGC080000 NA NA NA NA 20.250 21.2 NA NA
85.000 126.2.TSO4TGC085000 33.05 +33.05 NA 0.00 25.450 26.35 10 10
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:25 AM ET