Tesoro Corp $54.21

up +0.43


24/4/2014 06:40 PM  |  NYSE : TSO  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 54.21
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.43 (0.80 %)
Prev Close: 53.78
Open: 53.91
Bid: 54.19
Ask: 54.21
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 21%
Options:

Call Options: TSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.50 TSO1425D39.5 13.75 0.00 14.25 31.0 14.95 30.0 0.0 0
40.00 TSO1425D40 13.25 0.00 13.75 19.0 14.30 18.0 0.0 0
44.50 TSO1425D44.5 8.75 0.00 9.25 29.0 9.95 44.0 0.0 0
45.00 TSO1425D45 8.25 0.00 8.75 29.0 9.45 44.0 0.0 0
45.50 TSO1425D45.5 7.75 0.00 8.20 51.0 8.95 44.0 0.0 0
46.00 TSO1425D46 7.25 0.00 7.70 51.0 8.45 44.0 0.0 0
46.50 TSO1425D46.5 6.70 0.00 7.20 51.0 7.95 44.0 0.0 0
47.00 TSO1425D47 6.20 0.00 6.75 29.0 7.45 44.0 0.0 0
47.50 TSO1425D47.5 5.70 0.00 6.25 29.0 6.95 44.0 0.0 0
48.00 TSO1425D48 5.20 0.00 5.75 29.0 6.45 44.0 0.0 0
48.50 TSO1425D48.5 4.70 0.00 5.25 29.0 5.95 44.0 0.0 0
49.00 TSO1425D49 4.15 0.00 4.75 56.0 5.45 109.0 0.0 0
49.50 TSO1425D49.5 3.65 0.00 4.25 60.0 4.95 55.0 0.0 0
50.00 TSO1425D50 3.50 -0.11 3.75 133.0 4.50 279.0 1.0 32
50.50 TSO1425D50.5 2.64 0.00 3.25 125.0 3.80 40.0 0.0 0
51.00 TSO1425D51 3.18 1.08 2.70 373.0 3.35 377.0 1.0 5
51.50 TSO1425D51.5 1.67 0.00 2.17 408.0 2.95 715.0 0.0 0
52.00 TSO1425D52 1.03 -0.50 1.83 508.0 2.28 296.0 1.0 481
52.50 TSO1425D52.5 1.80 0.50 1.56 122.0 1.77 285.0 30.0 63
53.00 TSO1425D53 1.18 0.07 1.11 198.0 1.27 38.0 165.0 61
53.50 TSO1425D53.5 0.77 0.07 0.72 78.0 0.82 110.0 12.0 84
54.00 TSO1425D54 0.46 0.11 0.39 104.0 0.46 100.0 3.0 74
54.50 TSO1425D54.5 0.21 -0.02 0.19 18.0 0.21 15.0 35.0 247
55.00 TSO1425D55 0.06 0.00 0.07 95.0 0.10 40.0 100.0 201
55.50 TSO1425D55.5 0.11 0.10 0.01 310.0 0.12 982.0 50.0 50
56.00 TSO1425D56 0.08 0.00 0.01 10.0 0.10 595.0 10.0 10
56.50 TSO1425D56.5 0.05 -0.02 0.00 0.0 0.09 166.0 22.0 22
57.00 TSO1425D57 0.05 0.00 0.00 0.0 0.06 76.0 0.0 0
57.50 TSO1425D57.5 0.07 0.00 0.00 0.0 0.04 11.0 0.0 0
58.00 TSO1425D58 0.05 0.00 0.00 0.0 0.04 71.0 0.0 0
58.50 TSO1425D58.5 0.04 0.00 0.00 0.0 0.04 72.0 0.0 0
59.00 TSO1425D59 0.04 0.00 0.00 0.0 0.04 73.0 0.0 0
60.00 TSO1425D60 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
65.00 TSO1425D65 0.04 0.00 0.00 0.0 0.04 46.0 0.0 0
70.00 TSO1425D70 0.04 0.00 0.00 0.0 0.04 46.0 0.0 0
75.00 TSO1425D75 0.04 0.00 0.00 0.0 0.04 46.0 0.0 0

Put Options: TSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.50 TSO1425P39.5 0.04 0.00 0.00 0.0 0.04 46.0 0.0 0
40.00 TSO1425P40 0.04 0.00 0.00 0.0 0.04 41.0 0.0 0
44.50 TSO1425P44.5 0.04 0.00 0.00 0.0 0.04 46.0 0.0 0
45.00 TSO1425P45 0.04 0.00 0.00 0.0 0.04 46.0 0.0 0
45.50 TSO1425P45.5 0.04 0.00 0.00 0.0 0.04 46.0 0.0 0
46.00 TSO1425P46 0.04 0.00 0.00 0.0 0.04 46.0 0.0 0
46.50 TSO1425P46.5 0.04 0.00 0.00 0.0 0.04 41.0 0.0 0
47.00 TSO1425P47 0.04 0.00 0.00 0.0 0.04 29.0 0.0 0
47.50 TSO1425P47.5 0.04 0.00 0.00 0.0 0.04 29.0 0.0 0
48.00 TSO1425P48 0.04 0.00 0.01 104.0 0.04 29.0 0.0 0
48.50 TSO1425P48.5 0.04 0.00 0.00 0.0 0.04 41.0 0.0 0
49.00 TSO1425P49 0.04 0.00 0.03 71.0 0.04 41.0 0.0 0
49.50 TSO1425P49.5 0.02 0.00 0.05 104.0 0.04 72.0 0.0 0
50.00 TSO1425P50 0.07 0.00 0.01 10.0 0.04 70.0 0.0 0
50.50 TSO1425P50.5 0.01 0.00 0.01 10.0 0.04 68.0 0.0 0
51.00 TSO1425P51 0.07 0.06 0.01 275.0 0.04 105.0 26.0 26
51.50 TSO1425P51.5 0.16 0.15 0.01 57.0 0.07 133.0 5.0 29
52.00 TSO1425P52 0.13 0.00 0.01 10.0 0.03 68.0 12.0 94
52.50 TSO1425P52.5 0.68 0.60 0.01 12.0 0.03 70.0 1.0 9
53.00 TSO1425P53 0.06 -0.13 0.02 41.0 0.05 93.0 303.0 32
53.50 TSO1425P53.5 0.71 0.37 0.09 156.0 0.13 114.0 52.0 65
54.00 TSO1425P54 0.28 -0.61 0.25 40.0 0.30 163.0 26.0 56
54.50 TSO1425P54.5 0.56 -0.34 0.50 59.0 0.56 88.0 20.0 45
55.00 TSO1425P55 1.73 0.47 0.79 292.0 1.03 871.0 11.0 12
55.50 TSO1425P55.5 1.68 0.00 1.13 315.0 1.67 763.0 0.0 0
56.00 TSO1425P56 2.14 0.00 1.58 228.0 2.15 733.0 0.0 0
56.50 TSO1425P56.5 2.61 0.00 2.07 316.0 2.54 649.0 0.0 0
57.00 TSO1425P57 3.10 0.00 2.55 316.0 3.30 737.0 0.0 0
57.50 TSO1425P57.5 3.60 0.00 3.05 232.0 3.75 724.0 0.0 0
58.00 TSO1425P58 4.05 0.00 3.55 83.0 4.25 306.0 0.0 0
58.50 TSO1425P58.5 4.55 0.00 4.05 83.0 4.75 309.0 0.0 0
59.00 TSO1425P59 5.05 0.00 4.55 55.0 5.25 112.0 0.0 0
60.00 TSO1425P60 6.05 0.00 5.40 20.0 6.25 69.0 0.0 0
65.00 TSO1425P65 11.05 0.00 10.45 27.0 11.35 27.0 0.0 0
70.00 TSO1425P70 16.05 0.00 15.45 27.0 16.35 27.0 0.0 0
75.00 TSO1425P75 20.90 0.00 20.45 27.0 21.35 27.0 0.0 0
Trading Center