TESORO CORPORATION

(NYSE: TSO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
52.88 Up +0.83 +1.59%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.TSO4EHC023000 NA NA NA NA 29.450 30.25 NA NA
24.000 126.2.TSO4EHC024000 NA NA NA NA 28.450 29.25 NA NA
25.000 126.2.TSO4EHC025000 NA NA NA NA 27.450 28.3 NA NA
26.000 126.2.TSO4EHC026000 NA NA NA NA 26.450 27.3 NA NA
27.000 126.2.TSO4EHC027000 NA NA NA NA 25.450 26.3 NA NA
28.000 126.2.TSO4EHC028000 NA NA NA NA 24.450 25.3 NA NA
29.000 126.2.TSO4EHC029000 NA NA NA NA 23.450 24.25 NA NA
30.000 126.2.TSO4EHC030000 NA NA NA NA 22.350 23.35 NA NA
31.000 126.2.TSO4EHC031000 15.05 +15.05 NA 0.52 21.300 22.4 7 6
32.000 126.2.TSO4EHC032000 23.30 +12.10 +108.04% 0.62 20.300 21.5 8 8
33.000 126.2.TSO4EHC033000 NA NA NA NA 19.300 20.3 NA NA
34.000 126.2.TSO4EHC034000 24.65 +10.35 +72.38% 0.47 18.350 19.35 1 3
35.000 126.2.TSO4EHC035000 23.26 +0.76 +3.38% 0.42 17.400 18.3 2 6
36.000 126.2.TSO4EHC036000 NA NA NA NA 16.300 17.3 NA NA
37.000 126.2.TSO4EHC037000 NA NA NA NA 15.300 16.4 NA NA
38.000 126.2.TSO4EHC038000 10.15 +10.15 NA 0.37 14.300 15.25 2 2
39.000 126.2.TSO4EHC039000 11.80 -8.75 -42.58% 0.37 13.300 14.25 2 2
40.000 126.2.TSO4EHC040000 12.75 +3.35 +35.64% 0.47 12.300 13.35 50 216
41.000 126.2.TSO4EHC041000 8.40 +1.20 +16.67% 0.42 11.300 12.3 10 71
42.000 126.2.TSO4EHC042000 9.29 +1.59 +20.65% 0.42 10.300 11.3 14 98
43.000 126.2.TSO4EHC043000 8.00 +1.78 +28.62% 0.47 9.300 10.35 1 52
44.000 126.2.TSO4EHC044000 4.72 -4.43 -48.42% 0.47 8.250 9.35 3 131
45.000 126.2.TSO4EHC045000 7.30 +3.20 +78.05% 0.52 7.300 8.4 10 445
46.000 126.2.TSO4EHC046000 8.15 +0.65 +8.67% 0.67 6.800 7.55 10 114
47.000 126.2.TSO4EHC047000 4.70 +2.34 +99.15% 0.62 6.000 6.5 1 1,400
48.000 126.2.TSO4EHC048000 5.00 +0.50 +11.11% 0.77 5.200 5.65 2 1,616
49.000 126.2.TSO4EHC049000 4.60 +0.65 +16.46% 0.97 4.500 4.85 232 1,221
50.000 126.2.TSO4EHC050000 3.85 +0.51 +15.27% 1.12 3.850 4 555 4,012
55.000 126.2.TSO4EHC055000 1.29 +0.25 +24.04% 1.32 1.280 1.32 559 16,249
60.000 126.2.TSO4EHC060000 0.36 +0.10 +38.46% 0.35 0.310 0.35 95 23,523
65.000 126.2.TSO4EHC065000 0.07 -0.03 -30.00% 0.11 0.060 0.11 93 3,119
70.000 126.2.TSO4EHC070000 0.06 -0.02 -25.00% 0.08 0.010 0.08 1 746
75.000 126.2.TSO4EHC075000 0.04 -0.03 -42.86% 0.06 NA 0.06 10 247
80.000 126.2.TSO4EHC080000 0.07 -0.55 -88.71% 0.04 NA 0.04 400 415
85.000 126.2.TSO4EHC085000 0.22 -0.31 -58.49% 0.03 NA 0.03 10 50
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.TSO4QHC023000 NA NA NA NA NA 0.03 NA NA
24.000 126.2.TSO4QHC024000 NA NA NA NA NA 0.03 NA NA
25.000 126.2.TSO4QHC025000 0.02 +0.02 NA 0.03 NA 0.03 5 25
26.000 126.2.TSO4QHC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.TSO4QHC027000 0.05 -0.51 -91.07% 0.03 NA 0.03 1 1
28.000 126.2.TSO4QHC028000 0.56 +0.56 NA 0.03 NA 0.03 10 10
29.000 126.2.TSO4QHC029000 0.02 unch unch 0.03 NA 0.03 10 57
30.000 126.2.TSO4QHC030000 0.06 -0.10 -62.50% 0.03 NA 0.03 36 54
31.000 126.2.TSO4QHC031000 0.10 -0.64 -86.49% 0.03 NA 0.03 10 35
32.000 126.2.TSO4QHC032000 0.03 -0.11 -78.57% 0.03 NA 0.03 6 22
33.000 126.2.TSO4QHC033000 0.03 -0.02 -40.00% 0.03 NA 0.03 2 41
34.000 126.2.TSO4QHC034000 0.04 -0.01 -20.00% 0.03 NA 0.03 6 31
35.000 126.2.TSO4QHC035000 0.05 unch unch 0.04 NA 0.04 3 89
36.000 126.2.TSO4QHC036000 0.12 -0.33 -73.33% 0.04 NA 0.04 4 129
37.000 126.2.TSO4QHC037000 0.03 -0.07 -70.00% 0.04 NA 0.04 18 144
38.000 126.2.TSO4QHC038000 0.08 +0.02 +33.33% 0.04 NA 0.04 2 135
39.000 126.2.TSO4QHC039000 0.11 unch unch 0.03 NA 0.03 2 109
40.000 126.2.TSO4QHC040000 0.06 unch unch 0.04 NA 0.04 7 1,279
41.000 126.2.TSO4QHC041000 0.08 -0.21 -72.41% 0.05 0.010 0.05 32 138
42.000 126.2.TSO4QHC042000 0.06 -0.07 -53.85% 0.06 0.020 0.06 6 361
43.000 126.2.TSO4QHC043000 0.06 -0.05 -45.45% 0.09 0.050 0.09 32 739
44.000 126.2.TSO4QHC044000 0.17 -0.09 -34.62% 0.12 0.090 0.12 16 280
45.000 126.2.TSO4QHC045000 0.16 -0.05 -23.81% 0.17 0.150 0.17 27 2,240
46.000 126.2.TSO4QHC046000 0.55 -0.28 -33.73% 0.26 0.210 0.26 2 1,739
47.000 126.2.TSO4QHC047000 0.42 -0.28 -40.00% 0.37 0.320 0.37 13 1,659
48.000 126.2.TSO4QHC048000 0.48 -0.22 -31.43% 0.52 0.470 0.52 49 1,325
49.000 126.2.TSO4QHC049000 0.71 -0.20 -21.98% 0.72 0.670 0.72 22 783
50.000 126.2.TSO4QHC050000 0.94 -0.37 -28.24% 0.99 0.940 0.99 118 1,770
55.000 126.2.TSO4QHC055000 3.35 -0.65 -16.25% 1.28 3.300 3.4 108 2,370
60.000 126.2.TSO4QHC060000 7.49 -1.86 -19.89% 0.38 7.150 7.5 1 1,680
65.000 126.2.TSO4QHC065000 10.50 -0.50 -4.55% 0.68 11.850 12.8 27 195
70.000 126.2.TSO4QHC070000 13.70 -0.25 -1.79% 0.48 16.700 17.6 30 27
75.000 126.2.TSO4QHC075000 NA NA NA NA 21.750 22.5 NA NA
80.000 126.2.TSO4QHC080000 NA NA NA NA 26.750 27.4 NA NA
85.000 126.2.TSO4QHC085000 NA NA NA NA 31.700 32.5 NA NA
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 9:29 AM ET