Tesoro Corp $61.36

down 0.00


18/9/2014 04:00 PM  |  NYSE : TSO  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 61.36
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 61.36
Open: 61.86
Bid: 60.51
Ask: 62.29
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TSO Trend Analysis - it has outperformed the S&P 500 by 18%
Options:

Call Options: TSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 TSO1420I47 0.00 0.00 7.85 1.0 12.90 1.0 0.0 0
48.00 TSO1420I48 0.00 0.00 7.70 1.0 12.70 1.0 0.0 0
49.00 TSO1420I49 0.00 0.00 6.85 1.0 11.80 1.0 0.0 0
50.00 TSO1420I50 14.96 4.16 10.80 367.0 11.55 170.0 3.0 3
52.50 TSO1420I52.5 8.30 0.00 8.30 513.0 9.00 42.0 0.0 1
55.00 TSO1420I55 7.30 1.45 5.85 796.0 6.50 81.0 2.0 2
55.50 TSO1420I55.5 5.30 0.00 5.30 415.0 6.00 41.0 0.0 0
56.00 TSO1420I56 4.80 0.00 4.80 432.0 5.50 31.0 0.0 0
56.50 TSO1420I56.5 4.35 0.00 4.35 636.0 5.00 69.0 0.0 0
57.00 TSO1420I57 3.85 0.00 3.85 604.0 4.45 54.0 0.0 0
57.50 TSO1420I57.5 4.84 1.49 3.35 863.0 3.95 82.0 4.0 228
58.00 TSO1420I58 2.82 0.00 2.82 849.0 3.45 54.0 0.0 0
58.50 TSO1420I58.5 2.33 0.00 2.33 855.0 2.95 45.0 0.0 0
59.00 TSO1420I59 4.05 2.16 1.89 1186.0 2.47 25.0 47.0 47
59.50 TSO1420I59.5 1.50 0.00 1.50 1254.0 2.05 137.0 0.0 0
60.00 TSO1420I60 1.30 0.00 1.13 1407.0 1.50 45.0 21.0 556
60.50 TSO1420I60.5 0.96 0.08 0.88 1040.0 1.07 382.0 13.0 52
61.00 TSO1420I61 0.48 0.00 0.60 108.0 0.66 106.0 46.0 189
61.50 TSO1420I61.5 0.32 0.00 0.31 476.0 0.39 401.0 130.0 308
62.00 TSO1420I62 0.14 0.00 0.17 177.0 0.21 130.0 148.0 324
62.50 TSO1420I62.5 0.20 0.00 0.06 431.0 0.12 37.0 25.0 1,180
63.00 TSO1420I63 0.06 0.00 0.03 299.0 0.08 481.0 26.0 685
63.50 TSO1420I63.5 0.08 0.00 0.02 299.0 0.12 895.0 5.0 358
64.00 TSO1420I64 0.07 0.00 0.01 290.0 0.12 882.0 1.0 401
64.50 TSO1420I64.5 0.04 -0.01 0.02 430.0 0.05 407.0 12.0 222
65.00 TSO1420I65 0.05 0.00 0.01 267.0 0.05 530.0 16.0 1,264
65.50 TSO1420I65.5 0.03 0.00 0.01 204.0 0.05 465.0 5.0 1,174
66.00 TSO1420I66 0.05 0.01 0.02 1.0 0.04 198.0 5.0 982
66.50 TSO1420I66.5 0.07 0.03 0.02 4.0 0.04 194.0 9.0 599
67.00 TSO1420I67 0.06 0.02 0.01 21.0 0.04 239.0 31.0 462
67.50 TSO1420I67.5 0.02 -0.02 0.01 10.0 0.04 230.0 3.0 218
68.00 TSO1420I68 0.04 0.00 0.01 11.0 0.04 167.0 1.0 17
68.50 TSO1420I68.5 0.25 0.21 0.01 20.0 0.04 194.0 20.0 20
69.00 TSO1420I69 0.41 0.37 0.01 10.0 0.04 194.0 1.0 17
69.50 TSO1420I69.5 0.25 0.21 0.01 10.0 0.04 192.0 13.0 15
70.00 TSO1420I70 0.02 -0.02 0.02 10.0 0.04 254.0 10.0 290
70.50 TSO1420I70.5 0.04 0.00 0.01 10.0 0.04 162.0 0.0 0
71.00 TSO1420I71 0.04 0.00 0.01 10.0 0.04 163.0 0.0 0
71.50 TSO1420I71.5 0.04 0.00 0.01 10.0 0.04 150.0 0.0 0
72.00 TSO1420I72 0.04 0.00 0.01 10.0 0.04 160.0 0.0 0
72.50 TSO1420I72.5 0.01 -0.03 0.01 20.0 0.04 219.0 5.0 168
75.00 TSO1420I75 0.08 0.04 0.01 10.0 0.04 77.0 1.0 1,061
77.50 TSO1420I77.5 0.01 0.00 0.01 26.0 0.11 26.0 0.0 0
80.00 TSO1420I80 0.04 0.00 0.01 11.0 0.04 150.0 0.0 0
85.00 TSO1420I85 0.04 0.00 0.00 0.0 0.04 150.0 0.0 0

Put Options: TSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 TSO1420U47 0.00 0.00 0.14 26.0 0.25 26.0 0.0 0
48.00 TSO1420U48 0.00 0.00 0.22 26.0 0.32 19.0 0.0 0
49.00 TSO1420U49 0.00 0.00 0.33 26.0 0.44 19.0 0.0 0
50.00 TSO1420U50 0.02 -0.02 0.01 10.0 0.04 212.0 10.0 36
52.50 TSO1420U52.5 0.03 -0.01 0.02 1.0 0.04 305.0 3.0 107
55.00 TSO1420U55 0.03 0.02 0.01 40.0 0.01 1.0 1.0 2,618
55.50 TSO1420U55.5 0.04 0.00 0.01 108.0 0.04 142.0 0.0 0
56.00 TSO1420U56 0.12 0.08 0.02 54.0 0.04 141.0 5.0 5
56.50 TSO1420U56.5 0.13 0.09 0.01 173.0 0.04 129.0 6.0 6
57.00 TSO1420U57 0.05 0.00 0.01 84.0 0.05 137.0 5.0 5
57.50 TSO1420U57.5 0.03 -0.05 0.01 100.0 0.08 310.0 10.0 662
58.00 TSO1420U58 0.05 -0.07 0.01 508.0 0.12 628.0 8.0 13
58.50 TSO1420U58.5 0.09 -0.02 0.01 680.0 0.11 679.0 5.0 29
59.00 TSO1420U59 0.07 0.06 0.01 510.0 0.12 1287.0 24.0 121
59.50 TSO1420U59.5 0.09 0.00 0.04 20.0 0.09 139.0 13.0 369
60.00 TSO1420U60 0.13 0.00 0.06 394.0 0.13 1165.0 54.0 1,713
60.50 TSO1420U60.5 0.26 0.00 0.13 179.0 0.17 266.0 9.0 980
61.00 TSO1420U61 0.48 0.00 0.27 84.0 0.31 52.0 18.0 312
61.50 TSO1420U61.5 0.57 -0.12 0.47 255.0 0.53 170.0 65.0 383
62.00 TSO1420U62 0.93 0.00 0.77 348.0 1.01 1248.0 205.0 1,190
62.50 TSO1420U62.5 1.27 0.00 1.14 590.0 1.51 1163.0 74.0 827
63.00 TSO1420U63 1.95 0.00 1.60 132.0 2.19 730.0 20.0 1,194
63.50 TSO1420U63.5 2.58 0.00 1.76 1287.0 2.67 591.0 9.0 190
64.00 TSO1420U64 2.55 0.00 2.19 1172.0 3.20 457.0 10.0 651
64.50 TSO1420U64.5 1.63 -1.06 2.69 1174.0 3.65 419.0 38.0 274
65.00 TSO1420U65 1.80 -1.40 3.20 1201.0 4.00 379.0 2.0 493
65.50 TSO1420U65.5 3.80 0.05 3.75 1176.0 4.65 420.0 1.0 252
66.00 TSO1420U66 4.15 -0.10 4.25 1092.0 5.20 326.0 1.0 67
66.50 TSO1420U66.5 4.39 -0.36 4.75 1083.0 5.65 292.0 35.0 57
67.00 TSO1420U67 4.88 -0.42 5.30 151.0 6.20 107.0 35.0 57
67.50 TSO1420U67.5 2.23 -3.57 5.80 449.0 6.70 70.0 1.0 49
68.00 TSO1420U68 1.84 -4.46 6.30 459.0 7.20 100.0 26.0 4
68.50 TSO1420U68.5 4.15 -2.65 6.80 763.0 7.70 173.0 5.0 5
69.00 TSO1420U69 7.30 0.00 7.30 396.0 8.20 158.0 0.0 0
69.50 TSO1420U69.5 7.80 0.00 7.80 335.0 8.70 127.0 0.0 0
70.00 TSO1420U70 6.42 -1.88 8.30 426.0 9.20 133.0 114.0 121
70.50 TSO1420U70.5 8.80 0.00 8.80 441.0 9.70 192.0 0.0 0
71.00 TSO1420U71 9.30 0.00 9.30 396.0 10.20 128.0 0.0 0
71.50 TSO1420U71.5 9.80 0.00 9.80 408.0 10.75 143.0 0.0 0
72.00 TSO1420U72 10.30 0.00 10.30 140.0 11.25 82.0 0.0 0
72.50 TSO1420U72.5 10.75 0.00 10.75 172.0 11.75 82.0 0.0 0
75.00 TSO1420U75 10.80 -2.50 13.30 140.0 14.25 82.0 10.0 10
77.50 TSO1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 TSO1420U80 18.30 0.00 18.30 140.0 19.25 84.0 0.0 0
85.00 TSO1420U85 23.30 0.00 23.30 140.0 24.20 30.0 0.0 0
Trading Center