$67.05 0.00 (0.00%) Tesoro Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 67.05
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 67.05
Open: 65.94
Bid: 65.49
Ask: 67.90
Options:

Call Options: TSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TSO1424J45 20.95 0.00 20.95 328.0 22.25 91.0 0.0 0
47.00 TSO1424J47 18.95 0.00 18.90 70.0 20.25 90.0 0.0 0
48.00 TSO1424J48 17.90 0.00 17.90 151.0 19.30 88.0 0.0 0
49.00 TSO1424J49 16.90 0.00 16.90 70.0 18.20 31.0 0.0 0
50.00 TSO1424J50 15.90 0.00 15.90 240.0 17.20 36.0 0.0 0
50.00 TSO1431J50 15.65 0.00 15.65 660.0 17.25 157.0 0.0 0
51.00 TSO1424J51 14.90 0.00 14.90 156.0 16.30 87.0 0.0 0
51.50 TSO1424J51.5 8.05 -6.35 14.40 463.0 15.70 47.0 66.0 66
52.00 TSO1424J52 13.90 0.00 13.85 95.0 15.25 97.0 0.0 0
52.50 TSO1424J52.5 13.00 0.00 13.40 127.0 14.80 86.0 0.0 0
53.00 TSO1424J53 6.65 -6.20 12.85 494.0 14.20 67.0 49.0 49
53.00 TSO1431J53 12.50 0.00 12.50 534.0 14.35 268.0 0.0 0
53.50 TSO1424J53.5 12.35 0.00 12.35 528.0 13.75 557.0 0.0 0
53.50 TSO1431J53.5 5.10 -6.90 12.00 635.0 13.80 56.0 37.0 55
54.00 TSO1424J54 4.70 -7.15 11.85 1006.0 13.20 517.0 1.0 21
54.00 TSO1431J54 11.45 0.00 11.45 337.0 13.35 101.0 0.0 0
54.50 TSO1424J54.5 3.90 -7.40 11.30 701.0 12.70 196.0 5.0 5
54.50 TSO1431J54.5 6.55 -4.40 10.95 485.0 12.80 25.0 1.0 1
55.00 TSO1424J55 10.75 0.00 10.75 600.0 12.30 475.0 0.0 0
55.00 TSO1431J55 10.40 0.00 10.40 777.0 12.40 430.0 0.0 0
55.50 TSO1424J55.5 3.65 -6.60 10.25 732.0 11.70 198.0 12.0 22
55.50 TSO1431J55.5 2.90 -7.15 10.05 781.0 11.85 191.0 5.0 27
56.00 TSO1424J56 4.10 -5.55 9.65 760.0 11.20 97.0 5.0 5
56.00 TSO1431J56 5.05 -4.40 9.45 643.0 11.35 27.0 22.0 22
56.50 TSO1424J56.5 6.50 -2.65 9.15 763.0 10.70 113.0 1.0 9
56.50 TSO1431J56.5 2.49 -6.51 9.00 783.0 10.85 56.0 11.0 36
57.00 TSO1424J57 6.25 -2.35 8.60 1038.0 10.20 318.0 118.0 128
57.00 TSO1431J57 4.00 -4.55 8.55 632.0 10.40 35.0 1.0 36
57.50 TSO1424J57.5 3.75 -4.35 8.10 917.0 9.75 199.0 17.0 18
57.50 TSO1431J57.5 2.06 -6.04 8.10 716.0 9.90 58.0 1.0 18
58.00 TSO1424J58 1.80 -5.75 7.55 896.0 9.25 195.0 7.0 24
58.00 TSO1431J58 8.05 0.50 7.55 729.0 9.40 58.0 36.0 194
58.50 TSO1424J58.5 2.71 -4.29 7.00 898.0 8.75 187.0 20.0 42
58.50 TSO1431J58.5 3.15 -4.05 7.20 723.0 8.95 47.0 3.0 34
59.00 TSO1424J59 7.87 0.00 7.40 860.0 8.25 237.0 1.0 17
59.00 TSO1431J59 2.92 -3.78 6.70 728.0 8.50 57.0 1.0 111
59.50 TSO1424J59.5 1.81 -4.19 6.00 914.0 7.75 187.0 5.0 51
59.50 TSO1431J59.5 7.10 0.00 7.35 751.0 8.05 214.0 2.0 53
60.00 TSO1424J60 1.50 -4.85 6.35 1247.0 7.25 171.0 5.0 73
60.00 TSO1431J60 6.80 0.00 6.65 1048.0 7.55 117.0 5.0 85
60.50 TSO1424J60.5 0.77 -5.08 5.85 1356.0 6.75 75.0 34.0 97
60.50 TSO1431J60.5 6.30 0.00 6.20 1104.0 7.10 384.0 5.0 212
61.00 TSO1424J61 3.15 -2.20 5.35 1230.0 6.25 893.0 144.0 181
61.00 TSO1431J61 5.95 0.00 5.80 1229.0 6.65 404.0 2.0 203
61.50 TSO1424J61.5 3.54 -1.31 4.85 1359.0 5.80 237.0 5.0 16
61.50 TSO1431J61.5 4.95 0.00 5.35 1326.0 6.20 396.0 3.0 129
62.00 TSO1424J62 3.96 -0.39 4.35 1034.0 5.30 261.0 30.0 83
62.00 TSO1431J62 4.75 0.00 4.95 1345.0 5.75 430.0 1.0 277
62.50 TSO1424J62.5 3.71 0.00 3.85 1104.0 4.80 826.0 1.0 166
62.50 TSO1431J62.5 4.10 -0.45 4.55 1237.0 5.30 95.0 11.0 249
63.00 TSO1424J63 1.61 -1.84 3.45 920.0 4.35 382.0 3.0 19
63.00 TSO1431J63 3.30 -0.85 4.15 1282.0 4.95 325.0 3.0 94
63.50 TSO1424J63.5 2.69 -0.29 2.98 1288.0 3.85 926.0 40.0 50
63.50 TSO1431J63.5 0.98 -2.82 3.80 1057.0 4.55 308.0 4.0 30
64.00 TSO1424J64 1.38 -1.19 2.57 1426.0 3.40 168.0 9.0 55
64.00 TSO1431J64 0.87 -2.93 3.80 937.0 4.15 46.0 11.0 12
64.50 TSO1424J64.5 2.23 0.00 2.17 1902.0 2.99 1302.0 111.0 158
64.50 TSO1431J64.5 0.76 -2.74 3.50 210.0 3.80 525.0 2.0 187
65.00 TSO1424J65 2.22 0.00 2.30 81.0 2.52 615.0 1.0 66
65.00 TSO1431J65 2.44 -0.66 3.10 1210.0 3.45 204.0 33.0 170
65.50 TSO1424J65.5 1.65 0.00 1.97 155.0 2.13 31.0 15.0 124
65.50 TSO1431J65.5 2.34 0.00 2.88 155.0 3.10 294.0 3.0 224
66.00 TSO1424J66 1.00 0.00 1.49 958.0 1.71 22.0 5.0 46
66.00 TSO1431J66 2.70 0.00 2.51 539.0 2.72 20.0 2.0 22
66.50 TSO1424J66.5 1.26 0.00 1.26 103.0 1.41 29.0 3.0 89
66.50 TSO1431J66.5 2.17 0.00 2.21 565.0 2.46 61.0 6.0 43
67.00 TSO1424J67 0.75 0.00 0.99 75.0 1.16 407.0 27.0 195
67.00 TSO1431J67 1.82 0.00 1.96 551.0 2.16 60.0 12.0 90
67.50 TSO1424J67.5 0.63 0.00 0.78 41.0 0.88 21.0 18.0 123
67.50 TSO1431J67.5 1.82 0.00 1.71 1259.0 1.92 64.0 2.0 5
68.00 TSO1424J68 0.55 0.00 0.59 21.0 0.68 22.0 46.0 128
68.00 TSO1431J68 1.45 0.00 1.57 216.0 1.69 63.0 22.0 66
68.50 TSO1424J68.5 0.31 -0.11 0.42 31.0 0.50 6.0 5.0 5
68.50 TSO1431J68.5 1.00 0.00 1.30 938.0 1.47 65.0 3.0 39
70.00 TSO1424J70 0.14 0.00 0.03 1620.0 0.25 579.0 2.0 67
70.00 TSO1431J70 0.84 0.00 0.84 53.0 0.95 45.0 0.0 0
72.50 TSO1424J72.5 0.01 0.00 0.01 15.0 0.13 1233.0 0.0 0
72.50 TSO1431J72.5 0.20 0.00 0.20 1658.0 0.45 891.0 0.0 0
75.00 TSO1424J75 0.13 0.00 0.01 5.0 0.13 451.0 0.0 0
75.00 TSO1431J75 0.12 0.10 0.02 1482.0 0.25 868.0 6.0 6
80.00 TSO1424J80 0.06 0.00 0.00 0.0 0.06 123.0 0.0 0
85.00 TSO1424J85 0.04 0.00 0.00 0.0 0.04 67.0 0.0 0

Put Options: TSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TSO1424V45 0.04 0.00 0.02 66.0 0.04 63.0 0.0 0
47.00 TSO1424V47 0.04 0.00 0.02 146.0 0.04 61.0 0.0 0
48.00 TSO1424V48 0.04 0.00 0.02 143.0 0.04 41.0 0.0 0
49.00 TSO1424V49 0.04 0.00 0.03 166.0 0.04 41.0 0.0 0
50.00 TSO1424V50 0.04 0.00 0.01 11.0 0.04 31.0 0.0 0
50.00 TSO1431V50 0.02 0.00 0.02 340.0 0.24 1156.0 0.0 0
51.00 TSO1424V51 0.05 0.00 0.01 27.0 0.05 51.0 0.0 0
51.50 TSO1424V51.5 0.06 0.00 0.01 47.0 0.06 88.0 0.0 0
52.00 TSO1424V52 0.07 0.00 0.01 53.0 0.07 86.0 0.0 0
52.50 TSO1424V52.5 0.07 0.00 0.01 73.0 0.07 62.0 0.0 0
53.00 TSO1424V53 0.78 0.70 0.01 68.0 0.08 10.0 66.0 55
53.00 TSO1431V53 0.49 0.45 0.04 392.0 0.25 602.0 20.0 36
53.50 TSO1424V53.5 0.90 0.80 0.01 88.0 0.10 371.0 17.0 38
53.50 TSO1431V53.5 1.02 0.97 0.05 325.0 0.25 633.0 14.0 74
54.00 TSO1424V54 0.54 0.41 0.01 66.0 0.13 717.0 5.0 50
54.00 TSO1431V54 1.36 1.30 0.06 344.0 0.25 621.0 25.0 31
54.50 TSO1424V54.5 0.14 0.00 0.01 57.0 0.14 566.0 0.0 0
54.50 TSO1431V54.5 1.10 1.04 0.06 393.0 0.26 671.0 8.0 28
55.00 TSO1424V55 0.30 0.28 0.02 1.0 0.14 1046.0 50.0 96
55.00 TSO1431V55 1.25 1.18 0.07 398.0 0.27 692.0 1.0 71
55.50 TSO1424V55.5 0.10 -0.11 0.01 101.0 0.21 1424.0 1.0 110
55.50 TSO1431V55.5 1.85 1.77 0.08 447.0 0.29 699.0 8.0 8
56.00 TSO1424V56 0.28 0.13 0.01 205.0 0.15 1057.0 3.0 37
56.00 TSO1431V56 2.27 2.19 0.08 461.0 0.32 676.0 13.0 45
56.50 TSO1424V56.5 1.64 1.49 0.01 388.0 0.15 1057.0 24.0 30
56.50 TSO1431V56.5 0.98 0.89 0.09 438.0 0.34 680.0 5.0 9
57.00 TSO1424V57 1.05 0.95 0.02 400.0 0.10 523.0 10.0 47
57.00 TSO1431V57 1.03 0.92 0.11 423.0 0.36 676.0 1.0 105
57.50 TSO1424V57.5 0.15 0.10 0.05 51.0 0.05 25.0 23.0 35
57.50 TSO1431V57.5 1.43 1.28 0.15 395.0 0.40 670.0 1.0 110
58.00 TSO1424V58 0.15 -0.10 0.04 538.0 0.25 1417.0 1.0 31
58.00 TSO1431V58 0.46 0.27 0.19 194.0 0.42 689.0 23.0 67
58.50 TSO1424V58.5 0.93 0.69 0.08 62.0 0.24 1516.0 11.0 132
58.50 TSO1431V58.5 0.51 0.28 0.23 84.0 0.48 672.0 1.0 38
59.00 TSO1424V59 0.08 0.00 0.09 71.0 0.16 1272.0 5.0 106
59.00 TSO1431V59 0.42 0.00 0.26 135.0 0.40 638.0 2.0 221
59.50 TSO1424V59.5 3.70 3.69 0.01 470.0 0.25 1529.0 15.0 682
59.50 TSO1431V59.5 0.76 0.47 0.29 108.0 0.43 599.0 15.0 61
60.00 TSO1424V60 0.20 0.00 0.04 78.0 0.10 32.0 7.0 59
60.00 TSO1431V60 0.51 0.00 0.30 544.0 0.56 826.0 5.0 203
60.50 TSO1424V60.5 0.30 0.26 0.04 132.0 0.21 1565.0 1.0 417
60.50 TSO1431V60.5 0.42 0.00 0.38 78.0 0.59 783.0 2.0 18
61.00 TSO1424V61 0.10 0.00 0.10 2.0 0.21 1510.0 10.0 201
61.00 TSO1431V61 0.64 0.00 0.44 100.0 0.61 846.0 4.0 132
61.50 TSO1424V61.5 1.88 1.84 0.04 692.0 0.23 1299.0 3.0 3
61.50 TSO1431V61.5 0.75 0.00 0.45 650.0 0.69 812.0 2.0 240
62.00 TSO1424V62 0.16 0.00 0.06 81.0 0.23 1654.0 28.0 167
62.00 TSO1431V62 0.67 0.00 0.57 64.0 0.65 89.0 2.0 36
62.50 TSO1424V62.5 0.24 0.00 0.10 20.0 0.29 1175.0 20.0 167
62.50 TSO1431V62.5 0.76 0.00 0.61 254.0 0.74 56.0 27.0 62
63.00 TSO1424V63 0.57 0.44 0.13 36.0 0.29 1714.0 4.0 28
63.00 TSO1431V63 1.11 0.00 0.71 178.0 0.83 88.0 2.0 65
63.50 TSO1424V63.5 0.38 0.00 0.16 76.0 0.27 950.0 103.0 153
63.50 TSO1431V63.5 0.94 0.00 0.82 145.0 0.94 74.0 25.0 53
64.00 TSO1424V64 0.40 0.00 0.21 37.0 0.27 94.0 8.0 81
64.00 TSO1431V64 1.95 1.01 0.94 159.0 1.07 176.0 9.0 46
64.50 TSO1424V64.5 0.63 0.00 0.25 76.0 0.34 20.0 15.0 47
64.50 TSO1431V64.5 2.69 1.63 1.06 221.0 1.18 21.0 2.0 18
65.00 TSO1424V65 0.40 0.00 0.36 32.0 0.42 10.0 33.0 62
65.00 TSO1431V65 1.80 0.00 1.22 204.0 1.36 51.0 1.0 23
65.50 TSO1424V65.5 0.59 0.00 0.47 42.0 0.55 10.0 10.0 31
65.50 TSO1431V65.5 1.47 0.00 1.39 214.0 1.54 93.0 11.0 34
66.00 TSO1424V66 1.08 0.00 0.62 11.0 0.70 10.0 16.0 26
66.00 TSO1431V66 2.18 0.00 1.57 188.0 1.71 21.0 3.0 10
66.50 TSO1424V66.5 3.60 2.80 0.79 32.0 0.88 5.0 26.0 22
66.50 TSO1431V66.5 5.05 3.27 1.78 153.0 1.93 31.0 6.0 21
67.00 TSO1424V67 1.05 0.00 1.02 11.0 1.12 21.0 41.0 61
67.00 TSO1431V67 2.30 0.00 2.03 32.0 2.17 73.0 27.0 47
67.50 TSO1424V67.5 4.25 2.97 1.27 11.0 1.49 677.0 72.0 72
67.50 TSO1431V67.5 3.20 0.00 2.24 243.0 2.42 68.0 27.0 45
68.00 TSO1424V68 3.55 1.99 1.56 69.0 1.97 1168.0 4.0 12
68.00 TSO1431V68 3.50 0.00 2.55 49.0 2.78 792.0 29.0 29
68.50 TSO1424V68.5 5.00 3.10 1.90 259.0 2.78 1488.0 5.0 5
68.50 TSO1431V68.5 3.85 0.00 2.84 35.0 3.10 529.0 14.0 71
70.00 TSO1424V70 3.00 0.00 3.00 785.0 4.35 1334.0 0.0 0
70.00 TSO1431V70 3.75 0.00 3.75 766.0 4.10 993.0 0.0 0
72.50 TSO1424V72.5 5.35 0.00 5.35 163.0 6.80 738.0 0.0 0
72.50 TSO1431V72.5 5.70 0.00 5.70 818.0 6.90 1119.0 0.0 0
75.00 TSO1424V75 7.80 0.00 7.80 272.0 9.10 460.0 0.0 0
75.00 TSO1431V75 7.95 0.00 7.95 260.0 9.35 796.0 0.0 0
80.00 TSO1424V80 12.75 0.00 12.75 84.0 14.00 154.0 0.0 0
85.00 TSO1424V85 17.75 0.00 17.75 94.0 18.95 268.0 0.0 0