TESORO CORPORATION

(NYSE: TSO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
61.37 Down -0.46 -0.74%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.TSO4IKC050000 14.96 +1.36 +10.00% 0.09 10.800 11.45 6 3
52.500 126.2.TSO4IKC052500 NA NA NA NA 8.300 8.9 NA 1
55.000 126.2.TSO4IKC055000 7.30 -2.22 -23.32% 0.13 5.850 6.5 2 2
55.500 126.2.TSO4IKC055500 NA NA NA NA 5.300 5.9 NA NA
56.000 126.2.TSO4IKC056000 NA NA NA NA 4.800 5.5 NA NA
56.500 126.2.TSO4IKC056500 NA NA NA NA 4.350 4.85 NA NA
57.000 126.2.TSO4IKC057000 NA NA NA NA 3.850 4.35 NA NA
57.500 126.2.TSO4IKC057500 4.84 +0.54 +12.56% 0.09 3.350 3.95 4 228
58.000 126.2.TSO4IKC058000 NA NA NA NA 2.820 3.45 NA NA
58.500 126.2.TSO4IKC058500 NA NA NA NA 2.330 2.87 NA NA
59.000 126.2.TSO4IKC059000 4.05 +4.05 NA 0.09 1.890 2.46 13 47
59.500 126.2.TSO4IKC059500 NA NA NA NA 1.500 2.05 NA NA
60.000 126.2.TSO4IKC060000 1.30 -0.30 -18.75% 0.13 1.130 1.5 21 554
60.500 126.2.TSO4IKC060500 0.96 -1.84 -65.71% 0.10 0.890 0.97 13 52
61.000 126.2.TSO4IKC061000 0.48 -0.25 -34.25% 0.31 0.600 0.68 46 143
61.500 126.2.TSO4IKC061500 0.32 -0.22 -40.74% 0.4 0.310 0.4 130 209
62.000 126.2.TSO4IKC062000 0.14 -0.15 -51.72% 0.21 0.180 0.21 148 214
62.500 126.2.TSO4IKC062500 0.20 -0.10 -33.33% 0.1 0.060 0.1 25 1,180
63.000 126.2.TSO4IKC063000 0.06 -0.05 -45.45% 0.08 0.030 0.08 26 661
63.500 126.2.TSO4IKC063500 0.08 -0.07 -46.67% 0.12 0.020 0.12 5 358
64.000 126.2.TSO4IKC064000 0.07 -0.01 -12.50% 0.12 0.010 0.12 1 401
64.500 126.2.TSO4IKC064500 0.04 -0.42 -91.30% 0.05 NA 0.05 12 222
65.000 126.2.TSO4IKC065000 0.05 unch unch 0.05 NA 0.05 16 1,268
65.500 126.2.TSO4IKC065500 0.03 -0.09 -75.00% 0.04 NA 0.04 5 1,174
66.000 126.2.TSO4IKC066000 0.05 -0.05 -50.00% 0.04 NA 0.04 5 982
66.500 126.2.TSO4IKC066500 0.07 -1.13 -94.17% 0.04 NA 0.04 9 599
67.000 126.2.TSO4IKC067000 0.06 -0.07 -53.85% 0.04 NA 0.04 31 462
67.500 126.2.TSO4IKC067500 0.02 -0.06 -75.00% 0.04 NA 0.04 3 218
68.000 126.2.TSO4IKC068000 0.04 -0.01 -20.00% 0.04 NA 0.04 1 17
68.500 126.2.TSO4IKC068500 0.25 -0.24 -48.98% 0.04 NA 0.04 20 20
69.000 126.2.TSO4IKC069000 0.41 +0.07 +20.59% 0.04 NA 0.04 1 17
69.500 126.2.TSO4IKC069500 0.25 +0.15 +150.00% 0.04 NA 0.04 13 15
70.000 126.2.TSO4IKC070000 0.02 +0.01 +100.00% 0.04 NA 0.04 10 290
70.500 126.2.TSO4IKC070500 NA NA NA NA NA 0.04 NA NA
71.000 126.2.TSO4IKC071000 NA NA NA NA NA 0.04 NA NA
71.500 126.2.TSO4IKC071500 NA NA NA NA NA 0.04 NA NA
72.000 126.2.TSO4IKC072000 NA NA NA NA NA 0.04 NA NA
72.500 126.2.TSO4IKC072500 0.01 -0.09 -90.00% 0.04 NA 0.04 5 168
75.000 126.2.TSO4IKC075000 0.08 unch unch 0.04 NA 0.04 1 1,061
80.000 126.2.TSO4IKC080000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.TSO4IKC085000 NA NA NA NA NA 0.04 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.TSO4UKC050000 0.02 -0.02 -50.00% 0.04 NA 0.04 10 36
52.500 126.2.TSO4UKC052500 0.03 unch unch 0.04 NA 0.04 3 107
55.000 126.2.TSO4UKC055000 0.03 +0.01 +50.00% 0.01 NA 0.01 2 2,619
55.500 126.2.TSO4UKC055500 NA NA NA NA NA 0.04 NA NA
56.000 126.2.TSO4UKC056000 0.12 +0.12 NA 0.04 NA 0.04 5 5
56.500 126.2.TSO4UKC056500 0.13 +0.13 NA 0.04 NA 0.04 6 6
57.000 126.2.TSO4UKC057000 0.05 -0.01 -16.67% 0.06 NA 0.06 5 5
57.500 126.2.TSO4UKC057500 0.03 -0.09 -75.00% 0.09 NA 0.09 10 662
58.000 126.2.TSO4UKC058000 0.05 -0.12 -70.59% 0.12 NA 0.12 8 13
58.500 126.2.TSO4UKC058500 0.09 -0.02 -18.18% 0.11 NA 0.11 5 29
59.000 126.2.TSO4UKC059000 0.07 unch unch 0.12 0.010 0.12 24 121
59.500 126.2.TSO4UKC059500 0.09 -0.01 -10.00% 0.09 0.040 0.09 13 364
60.000 126.2.TSO4UKC060000 0.13 unch unch 0.13 0.070 0.13 54 1,661
60.500 126.2.TSO4UKC060500 0.26 -0.18 -40.91% 0.22 0.150 0.22 9 980
61.000 126.2.TSO4UKC061000 0.48 +0.08 +20.00% 0.28 0.260 0.28 13 314
61.500 126.2.TSO4UKC061500 0.57 +0.08 +16.33% 0.48 0.540 0.61 65 385
62.000 126.2.TSO4UKC062000 0.97 +0.13 +15.48% 0.41 0.860 1.05 195 1,296
62.500 126.2.TSO4UKC062500 1.50 +0.43 +40.19% 0.40 1.240 1.53 64 820
63.000 126.2.TSO4UKC063000 1.95 -0.08 -3.94% 0.56 1.600 2.19 20 1,202
63.500 126.2.TSO4UKC063500 2.58 -0.02 -0.77% 0.54 1.760 2.67 9 192
64.000 126.2.TSO4UKC064000 2.55 -0.45 -15.00% 0.57 2.190 3.2 10 641
64.500 126.2.TSO4UKC064500 1.63 -0.44 -21.26% 0.52 2.690 3.65 20 274
65.000 126.2.TSO4UKC065000 1.80 -1.95 -52.00% 0.37 3.200 4 2 493
65.500 126.2.TSO4UKC065500 3.80 +2.43 +177.37% 0.52 3.750 4.65 1 252
66.000 126.2.TSO4UKC066000 4.15 -0.47 -10.17% 0.57 4.250 5.2 1 77
66.500 126.2.TSO4UKC066500 4.39 +3.18 +262.81% 0.52 4.750 5.65 35 57
67.000 126.2.TSO4UKC067000 4.88 +3.04 +165.22% 0.57 5.300 6.2 35 68
67.500 126.2.TSO4UKC067500 2.23 -1.77 -44.25% 0.57 5.800 6.7 1 49
68.000 126.2.TSO4UKC068000 1.84 -0.10 -5.15% 0.57 6.300 7.2 26 29
68.500 126.2.TSO4UKC068500 4.15 +4.15 NA 0.57 6.800 7.7 5 5
69.000 126.2.TSO4UKC069000 NA NA NA NA 7.300 8.2 NA NA
69.500 126.2.TSO4UKC069500 NA NA NA NA 7.800 8.7 NA NA
70.000 126.2.TSO4UKC070000 6.42 -1.14 -15.08% 0.57 8.300 9.2 114 121
70.500 126.2.TSO4UKC070500 NA NA NA NA 8.800 9.7 NA NA
71.000 126.2.TSO4UKC071000 NA NA NA NA 9.300 10.2 NA NA
71.500 126.2.TSO4UKC071500 NA NA NA NA 9.800 10.75 NA NA
72.000 126.2.TSO4UKC072000 NA NA NA NA 10.300 11.25 NA NA
72.500 126.2.TSO4UKC072500 NA NA NA NA 10.750 11.75 NA NA
75.000 126.2.TSO4UKC075000 10.80 +10.80 NA 0.62 13.300 14.25 10 10
80.000 126.2.TSO4UKC080000 NA NA NA NA 18.300 19.25 NA NA
85.000 126.2.TSO4UKC085000 NA NA NA NA 23.300 24.2 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 3:52 PM ET