Tesoro Corp $64.74

up +0.26


29/8/2014 04:01 PM  |  NYSE : TSO  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 64.74
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 0.26 (0.40 %)
Prev Close: 64.48
Open: 64.37
Bid: 63.63
Ask: 64.82
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 17%
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 1.51 14.00 767.0 15.10 192.0 3.0 3
52.50 TSO1420I52.5 10.90 0.00 11.55 658.0 13.25 658.0 0.0 1
55.00 TSO1420I55 9.52 0.87 9.20 814.0 10.15 627.0 1.0 2
55.50 TSO1420I55.5 8.15 0.00 8.70 671.0 9.65 552.0 0.0 0
56.00 TSO1420I56 7.65 0.00 8.20 671.0 9.15 589.0 0.0 0
56.50 TSO1420I56.5 7.20 0.00 7.70 654.0 8.65 606.0 0.0 0
57.00 TSO1420I57 6.70 0.00 7.25 674.0 8.15 602.0 0.0 0
57.50 TSO1420I57.5 7.10 0.50 7.15 306.0 7.70 895.0 10.0 224
58.00 TSO1420I58 5.80 0.00 6.30 805.0 7.20 758.0 0.0 0
58.50 TSO1420I58.5 5.35 0.00 5.85 809.0 6.70 636.0 0.0 0
59.00 TSO1420I59 4.90 0.00 5.40 695.0 6.25 675.0 0.0 0
59.50 TSO1420I59.5 4.45 0.00 4.90 481.0 5.75 469.0 0.0 0
60.00 TSO1420I60 4.50 0.00 4.50 1036.0 5.30 993.0 11.0 562
60.50 TSO1420I60.5 3.90 0.00 4.05 1198.0 4.85 1136.0 0.0 0
61.00 TSO1420I61 3.50 0.00 3.65 1321.0 4.40 902.0 0.0 0
61.50 TSO1420I61.5 3.10 0.00 3.50 1012.0 4.00 1013.0 0.0 0
62.00 TSO1420I62 3.07 0.00 3.10 1055.0 3.40 698.0 2.0 38
62.50 TSO1420I62.5 2.50 -0.22 2.83 361.0 2.93 6.0 22.0 1,180
63.00 TSO1420I63 2.24 0.00 2.46 564.0 2.55 51.0 8.0 38
63.50 TSO1420I63.5 1.93 0.00 2.14 343.0 2.22 35.0 8.0 64
64.00 TSO1420I64 1.78 0.00 1.83 76.0 1.91 100.0 6.0 306
64.50 TSO1420I64.5 1.44 -0.03 1.58 23.0 1.65 381.0 4.0 105
65.00 TSO1420I65 1.41 0.23 1.31 166.0 1.40 508.0 17.0 1,356
65.50 TSO1420I65.5 1.14 0.06 1.09 204.0 1.16 385.0 8.0 1,069
66.00 TSO1420I66 0.96 0.06 0.90 10.0 0.97 274.0 10.0 274
66.50 TSO1420I66.5 0.77 0.06 0.77 51.0 0.83 482.0 8.0 47
67.00 TSO1420I67 0.65 0.05 0.60 319.0 0.67 194.0 34.0 422
67.50 TSO1420I67.5 0.54 0.03 0.49 231.0 0.55 254.0 2.0 195
68.00 TSO1420I68 0.55 0.18 0.40 539.0 0.47 605.0 1.0 17
68.50 TSO1420I68.5 0.49 0.19 0.32 484.0 0.38 476.0 10.0 20
69.00 TSO1420I69 0.34 0.10 0.26 388.0 0.32 711.0 17.0 17
69.50 TSO1420I69.5 0.18 0.00 0.20 56.0 0.26 460.0 0.0 0
70.00 TSO1420I70 0.25 0.11 0.16 106.0 0.20 148.0 12.0 301
72.50 TSO1420I72.5 0.18 0.15 0.03 471.0 0.11 305.0 10.0 162
75.00 TSO1420I75 0.08 0.07 0.01 167.0 0.07 188.0 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 0.05 0.00 0.01 11.0 0.05 111.0 0.0 0
85.00 TSO1420I85 0.04 0.00 0.00 0.0 0.04 141.0 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 0.04 -0.01 0.01 10.0 0.05 164.0 3.0 26
52.50 TSO1420U52.5 0.01 -0.01 0.01 122.0 0.04 106.0 17.0 116
55.00 TSO1420U55 0.04 -0.02 0.02 4.0 0.06 23.0 16.0 2,564
55.50 TSO1420U55.5 0.02 0.00 0.01 93.0 0.06 267.0 0.0 0
56.00 TSO1420U56 0.12 0.10 0.01 170.0 0.06 383.0 5.0 5
56.50 TSO1420U56.5 0.13 0.09 0.01 436.0 0.06 170.0 6.0 6
57.00 TSO1420U57 0.06 0.00 0.02 368.0 0.07 177.0 5.0 5
57.50 TSO1420U57.5 0.14 0.07 0.04 44.0 0.08 87.0 15.0 727
58.00 TSO1420U58 0.32 0.23 0.06 185.0 0.10 116.0 2.0 2
58.50 TSO1420U58.5 0.12 0.00 0.08 407.0 0.12 12.0 0.0 0
59.00 TSO1420U59 0.17 0.02 0.11 41.0 0.14 62.0 15.0 42
59.50 TSO1420U59.5 0.40 0.21 0.13 426.0 0.17 25.0 20.0 34
60.00 TSO1420U60 0.23 -0.05 0.17 160.0 0.21 37.0 1.0 651
60.50 TSO1420U60.5 0.61 0.31 0.22 368.0 0.26 25.0 1.0 72
61.00 TSO1420U61 0.45 0.08 0.28 926.0 0.33 24.0 11.0 36
61.50 TSO1420U61.5 0.55 0.08 0.35 213.0 0.41 50.0 4.0 25
62.00 TSO1420U62 0.60 0.00 0.46 72.0 0.50 20.0 14.0 87
62.50 TSO1420U62.5 0.62 -0.20 0.59 50.0 0.63 50.0 53.0 468
63.00 TSO1420U63 0.72 -0.30 0.72 740.0 0.76 48.0 15.0 1,536
63.50 TSO1420U63.5 0.90 -0.14 0.89 7.0 0.93 3.0 61.0 50
64.00 TSO1420U64 1.15 -0.50 1.09 7.0 1.13 7.0 318.0 238
64.50 TSO1420U64.5 1.37 -0.14 1.31 7.0 1.35 7.0 8.0 50
65.00 TSO1420U65 1.56 -0.20 1.56 51.0 1.60 26.0 10.0 543
65.50 TSO1420U65.5 2.06 0.00 1.83 89.0 1.90 86.0 0.0 0
66.00 TSO1420U66 2.43 0.05 2.14 104.0 2.21 52.0 5.0 18
66.50 TSO1420U66.5 3.20 0.48 2.48 47.0 2.55 69.0 10.0 35
67.00 TSO1420U67 3.60 0.55 2.84 21.0 2.92 62.0 2.0 2
67.50 TSO1420U67.5 4.00 0.60 3.15 515.0 3.30 79.0 1.0 69
68.00 TSO1420U68 3.80 0.00 3.40 1043.0 3.70 46.0 0.0 0
68.50 TSO1420U68.5 4.15 -0.10 3.80 894.0 4.15 97.0 5.0 0
69.00 TSO1420U69 4.65 0.00 4.25 1069.0 4.55 67.0 0.0 0
69.50 TSO1420U69.5 5.10 0.00 4.65 1082.0 5.00 73.0 0.0 0
70.00 TSO1420U70 6.42 0.87 5.10 920.0 5.45 63.0 114.0 121
72.50 TSO1420U72.5 7.95 0.00 7.45 749.0 8.40 800.0 0.0 0
75.00 TSO1420U75 10.40 0.00 9.85 761.0 10.40 540.0 0.0 0
77.50 TSO1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 TSO1420U80 15.40 0.00 14.85 767.0 15.40 528.0 0.0 0
85.00 TSO1420U85 20.40 0.00 19.85 29.0 20.40 61.0 0.0 0
Trading Center