Tesoro Corp $59.39

down -0.59


30/7/2014 04:00 PM  |  NYSE : TSO  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 59.39
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: -0.59 (-0.98 %)
Prev Close: 59.98
Open: 60.10
Bid: 59.35
Ask: 59.38
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TSO Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: TSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 TSO1416H24 35.35 0.00 34.90 231.0 36.10 74.0 0.0 0
25.00 TSO1416H25 34.35 0.00 33.90 122.0 35.25 44.0 0.0 0
26.00 TSO1416H26 33.35 0.00 32.90 122.0 34.25 44.0 0.0 0
27.00 TSO1416H27 32.35 0.00 31.90 122.0 33.25 44.0 0.0 0
28.00 TSO1416H28 31.35 0.00 30.90 122.0 32.25 44.0 0.0 0
29.00 TSO1416H29 30.35 0.00 29.90 119.0 31.25 44.0 0.0 0
30.00 TSO1416H30 25.05 -4.30 28.90 122.0 30.25 44.0 8.0 4
31.00 TSO1416H31 26.25 -2.10 27.90 268.0 29.10 89.0 8.0 8
32.00 TSO1416H32 25.71 -1.64 26.90 78.0 28.25 38.0 3.0 3
33.00 TSO1416H33 26.35 0.00 25.90 60.0 27.25 33.0 0.0 0
34.00 TSO1416H34 25.35 0.00 24.90 77.0 26.25 38.0 0.0 0
35.00 TSO1416H35 22.84 -1.51 23.90 198.0 25.10 99.0 5.0 4
36.00 TSO1416H36 23.35 0.00 22.90 119.0 24.30 44.0 0.0 0
37.00 TSO1416H37 22.35 0.00 21.90 116.0 23.30 44.0 0.0 0
38.00 TSO1416H38 21.35 0.00 20.90 122.0 22.30 44.0 0.0 0
39.00 TSO1416H39 20.40 0.00 19.90 122.0 21.30 44.0 0.0 0
40.00 TSO1416H40 17.95 -1.40 18.90 234.0 20.15 101.0 4.0 6
41.00 TSO1416H41 18.35 0.00 17.90 78.0 19.25 38.0 0.0 0
42.00 TSO1416H42 17.35 0.00 16.85 137.0 18.25 38.0 0.0 0
43.00 TSO1416H43 16.35 0.00 15.85 81.0 17.30 44.0 0.0 0
44.00 TSO1416H44 9.00 -6.35 14.90 203.0 16.15 101.0 2.0 2
45.00 TSO1416H45 13.04 -1.26 13.90 220.0 15.15 101.0 7.0 178
46.00 TSO1416H46 10.71 -2.69 12.85 657.0 14.10 267.0 4.0 9
47.00 TSO1401H47 12.45 0.00 11.95 67.0 12.90 43.0 0.0 0
47.00 TSO1416H47 12.25 -0.15 11.85 579.0 13.15 223.0 1.0 98
48.00 TSO1401H48 11.45 0.00 10.75 153.0 12.10 34.0 0.0 0
48.00 TSO1416H48 8.30 -3.05 10.90 806.0 12.20 224.0 5.0 87
49.00 TSO1401H49 10.40 0.00 9.65 81.0 11.10 34.0 0.0 0
49.00 TSO1416H49 11.05 0.70 9.80 709.0 11.20 217.0 30.0 99
50.00 TSO1401H50 9.40 0.00 8.90 331.0 10.15 127.0 0.0 0
50.00 TSO1416H50 9.37 0.02 8.90 837.0 10.00 230.0 4.0 651
51.00 TSO1401H51 8.40 0.00 7.95 184.0 9.00 193.0 0.0 0
51.50 TSO1401H51.5 7.90 0.00 7.45 246.0 8.50 214.0 0.0 0
52.00 TSO1401H52 7.40 0.00 6.95 292.0 8.05 199.0 0.0 0
52.50 TSO1401H52.5 6.90 0.00 6.50 158.0 7.55 165.0 0.0 0
52.50 TSO1416H52.5 5.80 -1.40 6.60 701.0 7.90 336.0 1.0 8
53.00 TSO1401H53 6.40 0.00 6.00 345.0 7.15 213.0 0.0 0
53.50 TSO1401H53.5 6.45 0.00 5.55 169.0 6.70 205.0 0.0 0
53.50 TSO1416H53.5 6.05 0.00 5.70 381.0 6.35 78.0 0.0 0
54.00 TSO1401H54 5.90 0.00 5.05 195.0 6.30 256.0 0.0 0
54.00 TSO1416H54 5.60 0.00 5.25 1202.0 5.85 424.0 0.0 0
54.50 TSO1401H54.5 4.85 0.00 4.55 198.0 5.80 271.0 0.0 0
54.50 TSO1416H54.5 5.20 0.00 4.85 1213.0 5.45 706.0 0.0 0
55.00 TSO1401H55 4.35 0.00 4.10 299.0 4.70 48.0 1.0 1
55.00 TSO1416H55 4.50 -0.45 4.75 102.0 5.00 362.0 18.0 2,951
55.50 TSO1401H55.5 3.90 0.00 3.65 332.0 4.60 262.0 0.0 0
55.50 TSO1416H55.5 4.80 0.00 4.35 138.0 4.60 497.0 0.0 0
56.00 TSO1401H56 3.45 0.00 3.20 866.0 3.90 577.0 0.0 0
56.00 TSO1416H56 4.40 0.00 3.85 925.0 4.20 970.0 0.0 0
56.50 TSO1401H56.5 3.15 0.00 2.95 655.0 3.75 622.0 0.0 0
56.50 TSO1416H56.5 3.95 0.00 3.45 490.0 3.80 600.0 0.0 0
57.00 TSO1401H57 2.96 0.18 2.55 718.0 2.94 516.0 13.0 12
57.00 TSO1416H57 3.15 -0.30 3.15 219.0 3.35 235.0 8.0 8
57.50 TSO1401H57.5 2.28 -0.20 2.23 99.0 2.49 562.0 8.0 17
57.50 TSO1416H57.5 2.88 -0.42 2.86 44.0 3.10 687.0 24.0 1,723
58.00 TSO1401H58 2.28 0.02 1.93 11.0 2.07 96.0 21.0 12
58.00 TSO1416H58 2.98 0.00 2.45 1209.0 2.65 66.0 4.0 33
58.50 TSO1401H58.5 1.73 -0.31 1.56 234.0 1.73 210.0 21.0 1
58.50 TSO1416H58.5 2.72 0.11 2.22 561.0 2.37 134.0 14.0 67
59.00 TSO1401H59 1.44 -0.39 1.32 78.0 1.43 50.0 32.0 8
59.00 TSO1416H59 2.30 -0.03 1.98 10.0 2.15 967.0 5.0 95
59.50 TSO1401H59.5 1.09 -0.48 1.06 124.0 1.23 530.0 13.0 21
59.50 TSO1416H59.5 1.64 -0.72 1.74 10.0 1.86 297.0 1.0 12
60.00 TSO1401H60 0.90 -0.40 0.83 7.0 0.94 7.0 110.0 110
60.00 TSO1416H60 1.56 -0.24 1.50 79.0 1.60 126.0 3341.0 16,489
60.50 TSO1401H60.5 0.81 -0.22 0.66 205.0 0.76 34.0 18.0 31
60.50 TSO1416H60.5 1.33 -0.24 1.32 56.0 1.39 89.0 842.0 71
61.00 TSO1401H61 0.55 -0.30 0.50 136.0 0.61 378.0 11.0 41
61.00 TSO1416H61 1.16 -0.34 1.12 204.0 1.21 125.0 20.0 101
61.50 TSO1401H61.5 0.43 -0.32 0.39 99.0 0.51 470.0 65.0 68
61.50 TSO1416H61.5 0.99 -0.18 0.97 445.0 1.04 11.0 2162.0 136
62.00 TSO1401H62 0.34 -0.21 0.31 11.0 0.38 101.0 32.0 59
62.00 TSO1416H62 0.93 -0.09 0.85 19.0 0.92 128.0 11.0 170
62.50 TSO1401H62.5 0.26 -0.21 0.22 21.0 0.28 2.0 124.0 331
62.50 TSO1416H62.5 0.80 -0.15 0.73 87.0 0.79 42.0 976.0 25,487
63.00 TSO1401H63 0.21 -0.16 0.17 78.0 0.24 77.0 81.0 162
63.00 TSO1416H63 0.63 -0.11 0.62 120.0 0.63 3.0 177.0 202
63.50 TSO1401H63.5 0.23 -0.01 0.11 251.0 0.22 495.0 53.0 0
64.00 TSO1401H64 0.14 -0.04 0.06 788.0 0.21 596.0 13.0 13
64.50 TSO1401H64.5 0.24 0.00 0.06 154.0 0.23 562.0 2.0 2
65.00 TSO1401H65 0.11 0.04 0.03 506.0 0.19 507.0 105.0 0
65.00 TSO1416H65 0.38 -0.02 0.31 302.0 0.39 355.0 640.0 4,564
65.50 TSO1401H65.5 0.05 0.00 0.02 956.0 0.21 558.0 0.0 0
67.50 TSO1416H67.5 0.17 0.00 0.11 401.0 0.18 125.0 6.0 86
70.00 TSO1401H70 0.01 0.00 0.01 10.0 0.04 62.0 0.0 0
70.00 TSO1416H70 0.09 0.02 0.03 388.0 0.10 63.0 15.0 3,445
75.00 TSO1401H75 0.04 0.00 0.00 0.0 0.04 94.0 0.0 0
75.00 TSO1416H75 0.12 0.06 0.01 10.0 0.05 42.0 1.0 44
80.00 TSO1401H80 0.04 0.00 0.00 0.0 0.04 54.0 0.0 0
80.00 TSO1416H80 0.06 0.02 0.01 10.0 0.04 42.0 2.0 24
85.00 TSO1401H85 0.04 0.00 0.00 0.0 0.04 58.0 0.0 0
85.00 TSO1416H85 0.11 0.07 0.01 10.0 0.03 41.0 2.0 25

Put Options: TSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 TSO1416T24 0.03 0.00 0.01 5.0 0.03 359.0 0.0 0
25.00 TSO1416T25 0.03 0.00 0.01 10.0 0.03 355.0 0.0 0
26.00 TSO1416T26 0.03 0.00 0.01 23.0 0.03 355.0 0.0 0
27.00 TSO1416T27 0.03 0.00 0.01 1.0 0.03 355.0 0.0 0
28.00 TSO1416T28 0.03 0.00 0.01 10.0 0.04 366.0 0.0 0
29.00 TSO1416T29 0.09 0.06 0.01 10.0 0.04 366.0 9.0 9
30.00 TSO1416T30 0.11 0.08 0.01 10.0 0.04 366.0 10.0 27
31.00 TSO1416T31 0.03 0.00 0.01 10.0 0.04 366.0 0.0 0
32.00 TSO1416T32 0.03 0.00 0.01 10.0 0.04 366.0 0.0 0
33.00 TSO1416T33 0.03 0.00 0.01 13.0 0.04 366.0 0.0 0
34.00 TSO1416T34 0.19 0.16 0.01 10.0 0.04 75.0 8.0 13
35.00 TSO1416T35 0.04 0.00 0.01 10.0 0.04 83.0 10.0 2,574
36.00 TSO1416T36 0.04 0.00 0.01 5.0 0.04 64.0 1.0 32
37.00 TSO1416T37 0.14 0.10 0.01 10.0 0.03 37.0 4.0 30
38.00 TSO1416T38 0.08 0.05 0.01 10.0 0.03 359.0 9.0 28
39.00 TSO1416T39 0.02 -0.01 0.01 10.0 0.03 351.0 4.0 171
40.00 TSO1416T40 0.03 0.02 0.01 3.0 0.03 352.0 1.0 2,629
41.00 TSO1416T41 0.03 0.00 0.01 10.0 0.03 357.0 2.0 51
42.00 TSO1416T42 0.03 0.00 0.01 10.0 0.03 342.0 6.0 2,711
43.00 TSO1416T43 0.04 0.01 0.01 10.0 0.03 360.0 1.0 246
44.00 TSO1416T44 0.05 0.02 0.01 10.0 0.03 41.0 10.0 42
45.00 TSO1416T45 0.02 -0.01 0.01 10.0 0.03 360.0 10.0 545
46.00 TSO1416T46 0.03 0.00 0.01 10.0 0.03 91.0 1.0 268
47.00 TSO1401T47 0.04 0.00 0.00 0.0 0.04 95.0 0.0 0
47.00 TSO1416T47 0.21 0.17 0.01 10.0 0.04 42.0 54.0 222
48.00 TSO1401T48 0.04 0.00 0.00 0.0 0.04 77.0 0.0 0
48.00 TSO1416T48 0.01 0.00 0.01 12.0 0.04 91.0 15.0 574
49.00 TSO1401T49 0.04 0.00 0.00 0.0 0.04 122.0 0.0 0
49.00 TSO1416T49 0.04 0.03 0.01 10.0 0.04 355.0 20.0 617
50.00 TSO1401T50 0.06 0.00 0.00 0.0 0.04 77.0 0.0 0
50.00 TSO1416T50 0.03 -0.02 0.01 1.0 0.05 354.0 112.0 5,318
51.00 TSO1401T51 0.08 0.00 0.01 143.0 0.04 62.0 0.0 0
51.50 TSO1401T51.5 0.01 0.00 0.01 14.0 0.06 194.0 0.0 0
52.00 TSO1401T52 0.01 0.00 0.01 24.0 0.09 281.0 0.0 0
52.50 TSO1401T52.5 0.01 0.00 0.01 14.0 0.10 402.0 0.0 0
52.50 TSO1416T52.5 0.10 -0.01 0.10 28.0 0.15 117.0 24.0 829
53.00 TSO1401T53 0.01 0.00 0.01 104.0 0.11 669.0 0.0 0
53.50 TSO1401T53.5 0.01 0.00 0.01 89.0 0.11 601.0 0.0 0
53.50 TSO1416T53.5 0.13 0.00 0.13 46.0 0.22 95.0 0.0 0
54.00 TSO1401T54 0.05 0.02 0.02 63.0 0.08 237.0 56.0 0
54.00 TSO1416T54 0.16 0.00 0.18 972.0 0.28 134.0 17.0 6
54.50 TSO1401T54.5 0.03 -0.03 0.03 764.0 0.10 277.0 10.0 187
54.50 TSO1416T54.5 0.27 0.00 0.24 1307.0 0.35 159.0 16.0 32
55.00 TSO1401T55 0.08 0.01 0.06 105.0 0.13 47.0 358.0 0
55.00 TSO1416T55 0.39 0.01 0.35 764.0 0.42 109.0 378.0 2,463
55.50 TSO1401T55.5 0.13 0.03 0.09 475.0 0.17 176.0 56.0 13
55.50 TSO1416T55.5 0.46 0.00 0.43 669.0 0.52 229.0 247.0 630
56.00 TSO1401T56 0.18 0.04 0.14 288.0 0.22 170.0 73.0 35
56.00 TSO1416T56 0.58 0.09 0.39 10.0 0.61 76.0 12.0 19
56.50 TSO1401T56.5 0.24 -0.10 0.23 30.0 0.29 19.0 84.0 17
56.50 TSO1416T56.5 0.72 0.00 0.65 991.0 0.75 171.0 1.0 29
57.00 TSO1401T57 0.33 0.03 0.30 108.0 0.38 124.0 97.0 21
57.00 TSO1416T57 1.03 0.38 0.80 1.0 0.88 109.0 26.0 24
57.50 TSO1401T57.5 0.40 -0.05 0.40 395.0 0.51 195.0 59.0 68
57.50 TSO1416T57.5 1.00 0.19 0.95 25.0 1.04 77.0 65.0 3,698
58.00 TSO1401T58 0.60 0.09 0.54 421.0 0.65 63.0 122.0 44
58.00 TSO1416T58 1.17 0.24 1.14 460.0 1.23 11.0 1446.0 41
58.50 TSO1401T58.5 0.78 0.15 0.70 359.0 0.84 59.0 35.0 23
58.50 TSO1416T58.5 1.19 0.00 1.34 490.0 1.43 69.0 4.0 28
59.00 TSO1401T59 0.98 0.25 0.94 213.0 1.04 32.0 357.0 11
59.00 TSO1416T59 1.64 0.33 1.56 563.0 1.67 108.0 27.0 34
59.50 TSO1401T59.5 1.22 0.20 1.17 123.0 1.32 304.0 48.0 0
59.50 TSO1416T59.5 1.49 -0.11 1.83 95.0 1.92 94.0 157.0 46
60.00 TSO1401T60 1.53 0.24 1.44 211.0 1.60 285.0 376.0 12
60.00 TSO1416T60 2.15 0.35 2.10 214.0 2.21 109.0 330.0 909
60.50 TSO1401T60.5 2.43 0.90 1.74 458.0 1.95 264.0 3.0 2
60.50 TSO1416T60.5 2.45 0.40 2.36 608.0 2.52 65.0 60.0 49
61.00 TSO1401T61 1.86 0.05 2.07 248.0 2.28 298.0 37.0 1
61.00 TSO1416T61 2.28 -0.03 2.68 474.0 2.83 63.0 15.0 49
61.50 TSO1401T61.5 2.01 0.00 2.38 896.0 2.66 194.0 0.0 0
61.50 TSO1416T61.5 2.66 -0.44 3.00 588.0 3.20 133.0 10.0 10
62.00 TSO1401T62 2.43 0.00 2.86 267.0 3.25 487.0 0.0 0
62.00 TSO1416T62 3.00 0.00 3.35 543.0 3.65 639.0 1.0 0
62.50 TSO1401T62.5 3.55 0.68 2.75 925.0 3.70 455.0 19.0 19
62.50 TSO1416T62.5 3.20 0.00 3.70 547.0 4.05 594.0 11.0 399
63.00 TSO1401T63 4.25 1.05 3.35 908.0 4.15 378.0 29.0 29
63.00 TSO1416T63 4.15 0.50 3.85 1477.0 4.45 498.0 3.0 3
63.50 TSO1401T63.5 3.25 0.00 3.45 821.0 4.65 460.0 0.0 0
64.00 TSO1401T64 3.60 0.00 3.95 683.0 5.10 115.0 0.0 0
64.50 TSO1401T64.5 4.10 0.00 4.25 559.0 5.55 59.0 0.0 0
65.00 TSO1401T65 4.65 0.00 4.75 587.0 6.05 76.0 0.0 0
65.00 TSO1416T65 5.70 0.70 5.05 1378.0 6.25 442.0 11.0 238
65.50 TSO1401T65.5 4.95 0.00 5.25 541.0 6.55 59.0 0.0 0
67.50 TSO1416T67.5 7.15 0.00 7.30 555.0 8.60 140.0 0.0 0
70.00 TSO1401T70 9.60 0.00 10.05 399.0 11.30 109.0 0.0 0
70.00 TSO1416T70 9.90 0.40 9.85 662.0 11.15 151.0 1.0 38
75.00 TSO1401T75 14.55 0.00 15.05 123.0 16.30 40.0 0.0 0
75.00 TSO1416T75 19.40 4.80 15.00 792.0 16.00 93.0 16.0 16
80.00 TSO1401T80 19.50 0.00 20.10 92.0 21.30 40.0 0.0 0
80.00 TSO1416T80 19.55 0.00 20.10 285.0 21.30 102.0 0.0 0
85.00 TSO1401T85 24.50 0.00 25.10 52.0 26.05 30.0 0.0 0
85.00 TSO1416T85 33.05 8.50 25.10 199.0 26.05 45.0 10.0 10
Trading Center