Tesoro Corp
(NYSE: TSO)
57.41
+0.30
+0.53%
+0.30
+0.53%
MORE ON TSO
OPTIONS
OPRA Composite quote delayed minutes
- JUN 22 2013
- JUL 20 2013
- AUG 17 2013
- NOV 16 2013
- JAN 18 2014
- JAN 17 2015
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 25.000 | 126.2.TSO3FMC025000 | 36.30 | +36.30 | NA | 1.59 | 31.100 | 34 | 10 | 10 |
| 26.000 | 126.2.TSO3FMC026000 | NA | NA | NA | NA | 29.800 | 33 | NA | NA |
| 27.000 | 126.2.TSO3FMC027000 | NA | NA | NA | NA | 28.800 | 32 | NA | NA |
| 28.000 | 126.2.TSO3FMC028000 | NA | NA | NA | NA | 27.800 | 31 | NA | NA |
| 29.000 | 126.2.TSO3FMC029000 | NA | NA | NA | NA | 26.800 | 30 | NA | NA |
| 30.000 | 126.2.TSO3FMC030000 | NA | NA | NA | NA | 25.800 | 29 | NA | NA |
| 31.000 | 126.2.TSO3FMC031000 | NA | NA | NA | NA | 24.850 | 28 | NA | NA |
| 32.000 | 126.2.TSO3FMC032000 | NA | NA | NA | NA | 23.950 | 26.5 | NA | NA |
| 33.000 | 126.2.TSO3FMC033000 | NA | NA | NA | NA | 22.800 | 26 | NA | NA |
| 34.000 | 126.2.TSO3FMC034000 | NA | NA | NA | NA | 21.800 | 25 | NA | NA |
| 35.000 | 126.2.TSO3FMC035000 | NA | NA | NA | NA | 20.800 | 24 | NA | NA |
| 36.000 | 126.2.TSO3FMC036000 | NA | NA | NA | NA | 19.800 | 23 | NA | NA |
| 37.000 | 126.2.TSO3FMC037000 | NA | NA | NA | NA | 18.900 | 22 | NA | NA |
| 38.000 | 126.2.TSO3FMC038000 | NA | NA | NA | NA | 17.900 | 21 | NA | NA |
| 39.000 | 126.2.TSO3FMC039000 | NA | NA | NA | NA | 16.800 | 20 | NA | NA |
| 40.000 | 126.2.TSO3FMC040000 | NA | NA | NA | NA | 15.900 | 19 | NA | NA |
| 41.000 | 126.2.TSO3FMC041000 | NA | NA | NA | NA | 14.900 | 18 | NA | NA |
| 42.000 | 126.2.TSO3FMC042000 | 14.08 | +14.08 | NA | 1.09 | 14.100 | 16.5 | 15 | 15 |
| 43.000 | 126.2.TSO3FMC043000 | 10.20 | +10.20 | NA | 1.59 | 13.050 | 16 | 79 | 79 |
| 44.000 | 126.2.TSO3FMC044000 | 14.50 | +14.50 | NA | 0.24 | 13.300 | 13.65 | 7 | 7 |
| 44.500 | 126.2.TSO3FMC044500 | NA | NA | NA | NA | 12.650 | 13.3 | NA | NA |
| 45.000 | 126.2.TSO3FMC045000 | 12.80 | -0.70 | -5.19% | 0.44 | 12.400 | 12.85 | 3 | 9 |
| 46.000 | 126.2.TSO3FMC046000 | 9.35 | +1.65 | +21.43% | 0.44 | 11.150 | 11.85 | 8 | 119 |
| 47.000 | 126.2.TSO3FMC047000 | 9.85 | -0.50 | -4.83% | 0.29 | 10.350 | 10.7 | 1 | 38 |
| 48.000 | 126.2.TSO3FMC048000 | 16.55 | +8.35 | +101.83% | 0.39 | 9.150 | 9.8 | 1 | 77 |
| 49.000 | 126.2.TSO3FMC049000 | 7.93 | -0.42 | -5.03% | 0.29 | 8.350 | 8.7 | 10 | 47 |
| 49.500 | 126.2.TSO3FMC049500 | NA | NA | NA | NA | 7.600 | 8.35 | NA | NA |
| 50.000 | 126.2.TSO3FMC050000 | 7.50 | +0.65 | +9.49% | 0.19 | 7.500 | 7.6 | 3 | 195 |
| 55.000 | 126.2.TSO3FMC055000 | 3.09 | +0.91 | +41.74% | 0.23 | 2.520 | 2.64 | 87 | 4,415 |
| 55.500 | 126.2.TSO3FMC055500 | 2.65 | +0.42 | +18.83% | 0.21 | 2.040 | 2.12 | 7 | 18 |
| 56.500 | 126.2.TSO3FMC056500 | 1.32 | +0.15 | +12.82% | 0.43 | 1.280 | 1.34 | 241 | 220 |
| 57.500 | 126.2.TSO3FMC057500 | 0.75 | +0.07 | +10.29% | 0.74 | 0.700 | 0.74 | 238 | 382 |
| 58.500 | 126.2.TSO3FMC058500 | 0.43 | +0.10 | +30.30% | 0.36 | 0.330 | 0.36 | 53 | 112 |
| 59.500 | 126.2.TSO3FMC059500 | 0.40 | +0.07 | +21.21% | 0.16 | 0.120 | 0.16 | 61 | 77 |
| 60.000 | 126.2.TSO3FMC060000 | 0.13 | +0.02 | +18.18% | 0.1 | 0.070 | 0.1 | 857 | 17,979 |
| 60.500 | 126.2.TSO3FMC060500 | 0.23 | -0.12 | -34.29% | 0.08 | 0.050 | 0.08 | 6 | 9 |
| 61.500 | 126.2.TSO3FMC061500 | 0.03 | +0.03 | NA | 0.04 | 0.010 | 0.04 | 1 | 1 |
| 62.500 | 126.2.TSO3FMC062500 | 0.04 | -0.04 | -50.00% | 0.03 | NA | 0.03 | 3 | 35 |
| 65.000 | 126.2.TSO3FMC065000 | 0.02 | +0.01 | +100.00% | 0.01 | NA | 0.01 | 101 | 20,625 |
| 70.000 | 126.2.TSO3FMC070000 | 0.01 | unch | unch | 0.03 | NA | 0.03 | 8 | 3,071 |
| 75.000 | 126.2.TSO3FMC075000 | 0.02 | +0.01 | +100.00% | 0.02 | NA | 0.02 | 10 | 928 |
| 80.000 | 126.2.TSO3FMC080000 | 0.03 | -0.04 | -57.14% | 0.04 | NA | 0.04 | 25 | 46 |
| 85.000 | 126.2.TSO3FMC085000 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 25.000 | 126.2.TSO3RMC025000 | 0.04 | +0.04 | NA | 0.04 | NA | 0.04 | 10 | 10 |
| 26.000 | 126.2.TSO3RMC026000 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
| 27.000 | 126.2.TSO3RMC027000 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
| 28.000 | 126.2.TSO3RMC028000 | 0.01 | +0.01 | NA | 0.04 | NA | 0.04 | 1 | 1 |
| 29.000 | 126.2.TSO3RMC029000 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
| 30.000 | 126.2.TSO3RMC030000 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
| 31.000 | 126.2.TSO3RMC031000 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
| 32.000 | 126.2.TSO3RMC032000 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
| 33.000 | 126.2.TSO3RMC033000 | NA | NA | NA | NA | NA | 0.04 | NA | 4 |
| 34.000 | 126.2.TSO3RMC034000 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
| 35.000 | 126.2.TSO3RMC035000 | 0.04 | +0.04 | NA | 0.04 | NA | 0.04 | 7 | 7 |
| 36.000 | 126.2.TSO3RMC036000 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
| 37.000 | 126.2.TSO3RMC037000 | 0.08 | +0.08 | NA | 0.03 | NA | 0.03 | 4 | 4 |
| 38.000 | 126.2.TSO3RMC038000 | 0.10 | +0.10 | NA | 0.03 | NA | 0.03 | 10 | 10 |
| 39.000 | 126.2.TSO3RMC039000 | 0.10 | -0.02 | -16.67% | 0.04 | NA | 0.04 | 15 | 32 |
| 40.000 | 126.2.TSO3RMC040000 | 0.05 | -0.03 | -37.50% | 0.03 | NA | 0.03 | 2 | 100 |
| 41.000 | 126.2.TSO3RMC041000 | 0.05 | -0.10 | -66.67% | 0.04 | NA | 0.04 | 10 | 12 |
| 42.000 | 126.2.TSO3RMC042000 | 0.02 | -0.12 | -85.71% | 0.02 | NA | 0.02 | 5 | 19 |
| 43.000 | 126.2.TSO3RMC043000 | 0.25 | +0.01 | +4.17% | 0.02 | NA | 0.02 | 14 | 104 |
| 44.000 | 126.2.TSO3RMC044000 | 0.04 | +0.01 | +33.33% | 0.02 | NA | 0.02 | 9 | 77 |
| 44.500 | 126.2.TSO3RMC044500 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
| 45.000 | 126.2.TSO3RMC045000 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 30 | 1,713 |
| 46.000 | 126.2.TSO3RMC046000 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 2 | 1,215 |
| 47.000 | 126.2.TSO3RMC047000 | 0.04 | -0.04 | -50.00% | 0.02 | NA | 0.02 | 50 | 341 |
| 48.000 | 126.2.TSO3RMC048000 | 0.01 | -0.01 | -50.00% | 0.02 | 0.010 | 0.02 | 5 | 1,141 |
| 49.000 | 126.2.TSO3RMC049000 | 0.05 | -0.01 | -16.67% | 0.02 | NA | 0.02 | 12 | 606 |
| 49.500 | 126.2.TSO3RMC049500 | 0.05 | +0.05 | NA | 0.02 | NA | 0.02 | 4 | 4 |
| 50.000 | 126.2.TSO3RMC050000 | 0.01 | -0.04 | -80.00% | 0.04 | NA | 0.04 | 10 | 6,517 |
| 55.000 | 126.2.TSO3RMC055000 | 0.05 | -0.17 | -77.27% | 0.12 | 0.090 | 0.12 | 183 | 5,676 |
| 55.500 | 126.2.TSO3RMC055500 | 0.14 | -0.23 | -62.16% | 0.18 | 0.160 | 0.18 | 1 | 103 |
| 56.500 | 126.2.TSO3RMC056500 | 0.33 | -0.40 | -54.79% | 0.41 | 0.380 | 0.41 | 136 | 249 |
| 57.500 | 126.2.TSO3RMC057500 | 0.76 | -0.52 | -40.63% | 0.74 | 0.770 | 0.83 | 571 | 357 |
| 58.500 | 126.2.TSO3RMC058500 | 1.31 | -0.56 | -29.95% | 0.38 | 1.400 | 1.47 | 636 | 49 |
| 59.500 | 126.2.TSO3RMC059500 | 2.00 | +2.00 | NA | 0.19 | 2.200 | 2.28 | 13 | NA |
| 60.000 | 126.2.TSO3RMC060000 | 2.55 | -0.75 | -22.73% | 0.14 | 2.620 | 2.73 | 62 | 3,860 |
| 60.500 | 126.2.TSO3RMC060500 | NA | NA | NA | NA | 2.780 | 3.25 | NA | NA |
| 61.500 | 126.2.TSO3RMC061500 | NA | NA | NA | NA | 3.050 | 4.3 | NA | NA |
| 62.500 | 126.2.TSO3RMC062500 | NA | NA | NA | NA | 4.800 | 5.2 | NA | NA |
| 65.000 | 126.2.TSO3RMC065000 | 7.12 | +0.07 | +0.99% | 0.01 | 7.450 | 7.6 | 3 | 617 |
| 70.000 | 126.2.TSO3RMC070000 | 11.65 | -1.00 | -7.91% | 0.06 | 12.450 | 12.65 | 35 | 123 |
| 75.000 | 126.2.TSO3RMC075000 | 13.28 | -8.00 | -37.59% | 1.61 | 16.000 | 19.2 | 2 | 3 |
| 80.000 | 126.2.TSO3RMC080000 | NA | NA | NA | NA | 21.000 | 24.2 | NA | NA |
| 85.000 | 126.2.TSO3RMC085000 | NA | NA | NA | NA | 26.000 | 29.2 | NA | NA |
DATA PROVIDERS
Copyright © 2013 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.