$78.35 -0.20 (-0.26%) Tesoro Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 78.35
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.20 (-0.26%)
Prev Close: 78.55
Open: 78.24
Bid: 75.25
Ask: 79.45
Options:

Call Options: TSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TSO1428K45 32.80 0.00 32.85 98.0 34.15 98.0 0.0 0
50.00 TSO1428K50 27.00 0.00 27.95 20.0 29.95 10.0 0.0 0
52.50 TSO1428K52.5 25.15 0.00 25.45 84.0 26.70 40.0 0.0 0
54.00 TSO1428K54 23.00 0.00 23.85 20.0 25.95 10.0 0.0 0
54.50 TSO1428K54.5 22.50 0.00 23.45 20.0 25.45 40.0 0.0 0
55.00 TSO1428K55 22.70 0.00 22.95 88.0 24.15 37.0 0.0 0
55.50 TSO1428K55.5 22.25 0.00 22.45 84.0 23.70 40.0 0.0 0
56.00 TSO1428K56 6.35 -15.40 21.95 84.0 23.20 40.0 8.0 8
56.50 TSO1428K56.5 21.25 0.00 21.45 84.0 22.70 40.0 0.0 0
57.00 TSO1428K57 20.75 0.00 20.95 14.0 21.75 98.0 0.0 0
57.50 TSO1428K57.5 20.25 0.00 20.45 84.0 21.70 40.0 0.0 0
58.00 TSO1428K58 19.65 0.00 19.95 40.0 20.75 98.0 0.0 0
58.50 TSO1428K58.5 19.15 0.00 19.50 40.0 20.70 105.0 0.0 0
59.00 TSO1428K59 4.45 -14.25 19.05 94.0 19.75 98.0 2.0 2
59.50 TSO1428K59.5 4.20 -14.00 18.55 94.0 19.25 98.0 2.0 2
60.00 TSO1428K60 17.70 0.00 18.00 33.0 18.75 98.0 0.0 0
60.50 TSO1428K60.5 17.20 0.00 17.55 93.0 18.25 98.0 0.0 0
61.00 TSO1428K61 5.90 -10.85 17.05 93.0 18.10 98.0 22.0 35
61.50 TSO1428K61.5 3.20 -13.05 16.55 94.0 17.60 98.0 1.0 1
62.00 TSO1428K62 15.75 0.00 15.95 50.0 17.15 331.0 0.0 0
62.50 TSO1428K62.5 2.81 -12.39 15.55 94.0 16.60 98.0 51.0 51
63.00 TSO1428K63 2.64 -12.06 14.90 50.0 16.25 20.0 4.0 4
63.50 TSO1428K63.5 4.70 -9.55 14.45 271.0 15.60 98.0 6.0 17
64.00 TSO1428K64 9.20 -4.55 14.05 94.0 15.20 98.0 5.0 22
64.50 TSO1428K64.5 4.00 -9.25 13.50 362.0 14.60 98.0 17.0 21
65.00 TSO1428K65 3.75 -9.00 13.05 75.0 14.10 83.0 14.0 30
65.50 TSO1428K65.5 7.00 -5.25 12.55 80.0 13.70 84.0 2.0 23
66.00 TSO1428K66 6.75 -5.00 12.05 88.0 13.10 98.0 1.0 37
66.50 TSO1428K66.5 4.00 -7.25 11.55 238.0 12.60 98.0 1.0 19
67.00 TSO1428K67 2.60 -8.15 11.05 255.0 12.10 104.0 11.0 28
67.50 TSO1428K67.5 2.36 -7.89 10.55 274.0 11.60 114.0 2.0 30
68.00 TSO1428K68 5.75 -3.95 10.05 175.0 11.15 144.0 2.0 24
68.50 TSO1428K68.5 1.93 -7.32 9.55 310.0 10.60 133.0 3.0 16
69.00 TSO1428K69 4.20 -4.50 9.05 345.0 9.85 243.0 10.0 10
69.50 TSO1428K69.5 8.40 0.20 8.55 413.0 9.60 220.0 41.0 113
70.00 TSO1428K70 7.95 0.25 8.05 422.0 9.10 220.0 13.0 104
70.50 TSO1428K70.5 3.50 -3.65 7.55 396.0 8.35 176.0 17.0 25
71.00 TSO1428K71 6.60 0.00 7.05 91.0 7.75 54.0 0.0 0
71.50 TSO1428K71.5 2.04 -4.01 6.55 411.0 7.60 152.0 4.0 57
72.00 TSO1428K72 5.90 0.00 6.05 576.0 6.80 305.0 4.0 4
72.50 TSO1428K72.5 1.75 -3.20 5.55 593.0 6.60 137.0 7.0 28
73.00 TSO1428K73 2.52 -1.93 5.10 422.0 6.10 137.0 10.0 38
73.50 TSO1428K73.5 1.25 -2.65 4.60 470.0 5.60 137.0 7.0 37
74.00 TSO1428K74 4.70 1.25 4.10 448.0 5.10 539.0 2.0 2
74.50 TSO1428K74.5 4.35 0.35 3.60 921.0 4.25 331.0 2.0 7
75.00 TSO1428K75 3.45 0.00 3.15 651.0 3.75 128.0 12.0 13
76.00 TSO1428K76 1.89 -0.44 2.29 949.0 2.76 689.0 66.0 96
77.00 TSO1428K77 2.02 0.42 1.51 54.0 1.80 622.0 1.0 135
78.00 TSO1428K78 1.10 -0.10 0.77 494.0 1.07 868.0 4.0 173
79.00 TSO1428K79 0.43 -0.31 0.37 288.0 0.46 35.0 106.0 86
80.00 TSO1428K80 0.30 -0.09 0.14 88.0 0.21 64.0 14.0 41
81.00 TSO1428K81 0.04 0.00 0.03 293.0 0.20 680.0 0.0 0
82.00 TSO1428K82 0.01 0.00 0.01 54.0 0.15 624.0 0.0 0
83.00 TSO1428K83 0.01 0.00 0.01 35.0 0.13 184.0 0.0 0
84.00 TSO1428K84 0.13 0.00 0.01 10.0 0.13 195.0 0.0 0
85.00 TSO1428K85 0.13 0.00 0.01 15.0 0.05 79.0 0.0 0
86.00 TSO1428K86 0.08 0.00 0.00 0.0 0.04 45.0 0.0 0
87.00 TSO1428K87 0.05 0.00 0.00 0.0 0.04 61.0 0.0 0
88.00 TSO1428K88 0.04 0.00 0.00 0.0 0.04 61.0 0.0 0
90.00 TSO1428K90 0.04 0.00 0.00 0.0 0.04 61.0 0.0 0
95.00 TSO1428K95 0.04 0.00 0.00 0.0 0.04 57.0 0.0 0
100.00 TSO1428K100 0.04 0.00 0.00 0.0 0.04 61.0 0.0 0

Put Options: TSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TSO1428W45 0.04 0.00 0.01 10.0 0.04 55.0 0.0 0
50.00 TSO1428W50 0.17 0.13 0.01 10.0 0.04 61.0 15.0 30
52.50 TSO1428W52.5 0.04 0.00 0.01 52.0 0.04 45.0 0.0 0
54.00 TSO1428W54 0.04 0.00 0.01 104.0 0.04 60.0 0.0 0
54.50 TSO1428W54.5 1.58 1.54 0.01 122.0 0.04 62.0 8.0 8
55.00 TSO1428W55 0.43 0.39 0.01 171.0 0.04 60.0 15.0 25
55.50 TSO1428W55.5 2.19 2.15 0.01 174.0 0.04 62.0 10.0 10
56.00 TSO1428W56 2.36 2.32 0.01 471.0 0.04 62.0 6.0 11
56.50 TSO1428W56.5 1.68 1.64 0.01 289.0 0.04 62.0 1.0 1
57.00 TSO1428W57 1.99 1.95 0.01 631.0 0.04 64.0 31.0 36
57.50 TSO1428W57.5 0.04 0.00 0.01 127.0 0.04 66.0 20.0 21
58.00 TSO1428W58 0.04 0.00 0.01 10.0 0.04 63.0 2.0 12
58.50 TSO1428W58.5 0.03 -0.01 0.01 53.0 0.04 62.0 6.0 20
59.00 TSO1428W59 0.04 0.00 0.01 10.0 0.04 57.0 10.0 12
59.50 TSO1428W59.5 0.04 0.00 0.01 15.0 0.04 34.0 0.0 0
60.00 TSO1428W60 0.01 0.00 0.01 1.0 0.01 1.0 2.0 80
60.50 TSO1428W60.5 1.50 1.46 0.01 28.0 0.04 55.0 1.0 16
61.00 TSO1428W61 3.45 3.41 0.01 10.0 0.04 57.0 6.0 6
61.50 TSO1428W61.5 0.04 0.00 0.01 10.0 0.04 44.0 0.0 0
62.00 TSO1428W62 0.04 0.00 0.01 10.0 0.04 61.0 10.0 20
62.50 TSO1428W62.5 0.02 -0.02 0.01 23.0 0.04 78.0 35.0 53
63.00 TSO1428W63 6.00 5.96 0.01 10.0 0.04 62.0 6.0 9
63.50 TSO1428W63.5 1.72 1.68 0.01 10.0 0.04 79.0 2.0 19
64.00 TSO1428W64 0.02 -0.02 0.01 10.0 0.04 78.0 12.0 34
64.50 TSO1428W64.5 0.01 0.00 0.01 21.0 0.04 74.0 136.0 141
65.00 TSO1428W65 0.01 -0.03 0.01 22.0 0.04 77.0 537.0 584
65.50 TSO1428W65.5 3.48 3.44 0.01 13.0 0.04 57.0 1.0 6
66.00 TSO1428W66 0.61 0.57 0.01 28.0 0.04 36.0 18.0 32
66.50 TSO1428W66.5 0.05 0.01 0.01 38.0 0.04 36.0 15.0 49
67.00 TSO1428W67 0.01 0.00 0.01 59.0 0.04 182.0 192.0 209
67.50 TSO1428W67.5 0.01 0.00 0.01 25.0 0.04 185.0 200.0 236
68.00 TSO1428W68 0.05 0.01 0.02 25.0 0.04 57.0 1.0 37
68.50 TSO1428W68.5 0.01 0.00 0.02 54.0 0.04 152.0 148.0 174
69.00 TSO1428W69 0.01 0.00 0.03 84.0 0.04 159.0 200.0 228
69.50 TSO1428W69.5 10.05 10.04 0.01 10.0 0.04 37.0 10.0 10
70.00 TSO1428W70 0.21 0.20 0.01 10.0 0.04 41.0 12.0 18
70.50 TSO1428W70.5 0.24 0.23 0.01 10.0 0.04 22.0 15.0 21
71.00 TSO1428W71 0.02 0.00 0.01 20.0 0.05 210.0 333.0 28
71.50 TSO1428W71.5 0.02 0.01 0.01 11.0 0.02 33.0 167.0 49
72.00 TSO1428W72 1.84 1.83 0.01 27.0 0.08 11.0 15.0 15
72.50 TSO1428W72.5 0.12 0.11 0.01 10.0 0.11 459.0 22.0 29
73.00 TSO1428W73 0.14 0.13 0.01 47.0 0.15 683.0 32.0 69
73.50 TSO1428W73.5 0.03 0.01 0.04 15.0 0.14 510.0 10.0 101
74.00 TSO1428W74 0.07 0.00 0.01 315.0 0.18 823.0 2.0 95
74.50 TSO1428W74.5 0.23 0.20 0.01 382.0 0.21 1025.0 14.0 60
75.00 TSO1428W75 0.11 0.01 0.06 21.0 0.17 602.0 50.0 397
76.00 TSO1428W76 0.26 0.00 0.09 266.0 0.19 92.0 7.0 89
77.00 TSO1428W77 0.30 -0.01 0.25 149.0 0.33 5.0 103.0 234
78.00 TSO1428W78 0.59 0.00 0.53 86.0 0.65 21.0 148.0 74
79.00 TSO1428W79 0.92 -0.14 1.06 14.0 1.15 15.0 101.0 106
80.00 TSO1428W80 6.80 5.25 1.36 1362.0 2.00 218.0 22.0 21
81.00 TSO1428W81 2.36 0.00 2.11 899.0 3.00 204.0 0.0 0
82.00 TSO1428W82 3.15 0.00 3.00 921.0 4.00 128.0 0.0 0
83.00 TSO1428W83 4.10 0.00 3.95 784.0 5.30 149.0 0.0 0
84.00 TSO1428W84 5.05 0.00 4.95 748.0 5.95 184.0 0.0 0
85.00 TSO1428W85 6.05 0.00 5.85 268.0 7.00 97.0 0.0 0
86.00 TSO1428W86 7.05 0.00 6.90 99.0 7.95 94.0 0.0 0
87.00 TSO1428W87 8.05 0.00 7.90 146.0 8.95 76.0 0.0 0
88.00 TSO1428W88 8.75 0.00 8.90 166.0 9.95 76.0 0.0 0
90.00 TSO1428W90 10.80 0.00 10.80 50.0 12.00 50.0 0.0 0
95.00 TSO1428W95 14.90 0.00 15.85 98.0 17.00 50.0 0.0 0
100.00 TSO1428W100 21.00 0.00 20.85 455.0 22.00 24.0 0.0 0