$61.81 -0.83 (-1.33%) Tesoro Corp - NYSE

Sep. 17, 2014 | 04:00 PM
Last Trade: 61.81
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.83 (-1.33%)
Prev Close: 62.64
Open: 62.80
Bid: 60.50
Ask: 64.50
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 2.41 11.25 657.0 12.25 95.0 3.0 3
52.50 TSO1420I52.5 10.05 0.00 8.75 812.0 9.65 324.0 0.0 1
55.00 TSO1420I55 7.30 -0.30 6.25 1221.0 7.15 185.0 2.0 2
55.50 TSO1420I55.5 7.05 0.00 5.75 661.0 6.65 229.0 0.0 0
56.00 TSO1420I56 6.55 0.00 5.25 839.0 6.15 300.0 0.0 0
56.50 TSO1420I56.5 6.05 0.00 4.75 805.0 5.65 207.0 0.0 0
57.00 TSO1420I57 5.55 0.00 4.25 783.0 5.15 205.0 0.0 0
57.50 TSO1420I57.5 4.84 -0.21 4.00 1376.0 4.65 668.0 4.0 238
58.00 TSO1420I58 4.55 0.00 3.30 951.0 4.20 350.0 0.0 0
58.50 TSO1420I58.5 4.10 0.00 2.83 1276.0 3.65 238.0 0.0 0
59.00 TSO1420I59 4.05 -0.25 2.39 1269.0 3.20 457.0 47.0 47
59.50 TSO1420I59.5 3.15 0.00 1.94 1321.0 2.68 469.0 0.0 0
60.00 TSO1420I60 1.60 -1.50 1.68 1252.0 2.18 974.0 1.0 557
60.50 TSO1420I60.5 0.96 -1.84 1.36 737.0 1.73 1004.0 13.0 57
61.00 TSO1420I61 0.73 -1.08 1.01 75.0 1.33 1440.0 8.0 135
61.50 TSO1420I61.5 0.54 -1.37 0.70 169.0 0.93 1589.0 5.0 208
62.00 TSO1420I62 0.29 -1.61 0.42 1063.0 0.61 1381.0 137.0 132
62.50 TSO1420I62.5 0.30 -1.17 0.28 184.0 0.32 99.0 19.0 1,181
63.00 TSO1420I63 0.11 -0.46 0.15 109.0 0.19 150.0 71.0 641
63.50 TSO1420I63.5 0.15 -0.55 0.08 619.0 0.12 288.0 172.0 260
64.00 TSO1420I64 0.08 -0.18 0.04 569.0 0.14 1043.0 7.0 401
64.50 TSO1420I64.5 0.04 -0.42 0.02 430.0 0.09 1070.0 12.0 234
65.00 TSO1420I65 0.05 -0.20 0.01 267.0 0.07 605.0 11.0 1,309
65.50 TSO1420I65.5 0.12 0.00 0.01 204.0 0.06 596.0 1068.0 1,174
66.00 TSO1420I66 0.05 -0.05 0.02 1.0 0.11 657.0 5.0 1,006
66.50 TSO1420I66.5 0.07 0.05 0.02 4.0 0.09 698.0 9.0 599
67.00 TSO1420I67 0.06 0.05 0.01 21.0 0.07 582.0 31.0 470
67.50 TSO1420I67.5 0.02 0.01 0.01 10.0 0.06 550.0 3.0 219
68.00 TSO1420I68 0.05 0.04 0.01 11.0 0.05 156.0 1.0 17
68.50 TSO1420I68.5 0.25 0.24 0.01 20.0 0.04 156.0 20.0 20
69.00 TSO1420I69 0.41 0.40 0.01 10.0 0.04 207.0 1.0 17
69.50 TSO1420I69.5 0.25 0.24 0.01 10.0 0.04 128.0 13.0 15
70.00 TSO1420I70 0.02 -0.02 0.02 10.0 0.04 175.0 10.0 303
70.50 TSO1420I70.5 0.04 0.00 0.01 10.0 0.04 134.0 0.0 0
71.00 TSO1420I71 0.04 0.00 0.01 10.0 0.04 133.0 0.0 0
71.50 TSO1420I71.5 0.04 0.00 0.01 10.0 0.04 133.0 0.0 0
72.00 TSO1420I72 0.04 0.00 0.01 10.0 0.04 97.0 0.0 0
72.50 TSO1420I72.5 0.01 0.00 0.01 20.0 0.04 83.0 5.0 168
75.00 TSO1420I75 0.08 0.05 0.01 10.0 0.04 72.0 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 0.03 0.00 0.01 11.0 0.04 134.0 0.0 0
85.00 TSO1420I85 0.03 0.00 0.00 0.0 0.04 139.0 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 0.00 0.01 10.0 0.04 129.0 10.0 36
52.50 TSO1420U52.5 0.03 0.00 0.02 1.0 0.04 157.0 3.0 107
55.00 TSO1420U55 0.03 0.01 0.01 40.0 0.02 2.0 1.0 2,628
55.50 TSO1420U55.5 0.01 0.00 0.01 108.0 0.05 222.0 0.0 0
56.00 TSO1420U56 0.12 0.10 0.02 54.0 0.06 213.0 5.0 5
56.50 TSO1420U56.5 0.13 0.12 0.01 173.0 0.08 250.0 6.0 6
57.00 TSO1420U57 0.05 0.00 0.01 84.0 0.09 428.0 5.0 5
57.50 TSO1420U57.5 0.03 0.00 0.01 100.0 0.06 184.0 10.0 672
58.00 TSO1420U58 0.05 0.00 0.01 508.0 0.11 1259.0 8.0 13
58.50 TSO1420U58.5 0.09 0.05 0.01 680.0 0.08 821.0 5.0 24
59.00 TSO1420U59 0.07 0.00 0.04 473.0 0.11 1214.0 24.0 103
59.50 TSO1420U59.5 0.10 0.02 0.06 469.0 0.14 1168.0 5.0 364
60.00 TSO1420U60 0.13 0.01 0.09 157.0 0.14 251.0 45.0 1,672
60.50 TSO1420U60.5 0.44 0.30 0.14 1320.0 0.21 199.0 27.0 1,063
61.00 TSO1420U61 0.40 0.23 0.24 1297.0 0.33 245.0 90.0 365
61.50 TSO1420U61.5 0.49 0.21 0.44 139.0 0.51 309.0 257.0 237
62.00 TSO1420U62 0.84 0.39 0.68 14.0 0.75 306.0 324.0 1,068
62.50 TSO1420U62.5 1.07 0.45 0.98 72.0 1.06 169.0 53.0 820
63.00 TSO1420U63 2.03 1.27 1.26 1457.0 1.50 495.0 67.0 1,270
63.50 TSO1420U63.5 2.60 1.80 1.52 1582.0 1.93 210.0 1.0 191
64.00 TSO1420U64 3.00 1.72 1.95 1548.0 2.39 297.0 20.0 621
64.50 TSO1420U64.5 1.63 0.00 2.41 1406.0 2.93 239.0 38.0 274
65.00 TSO1420U65 1.80 0.00 2.89 957.0 3.75 778.0 2.0 517
65.50 TSO1420U65.5 3.80 1.47 3.35 929.0 4.25 876.0 1.0 252
66.00 TSO1420U66 4.15 1.56 3.85 1313.0 4.40 92.0 1.0 77
66.50 TSO1420U66.5 4.39 1.39 4.35 1271.0 4.85 129.0 35.0 57
67.00 TSO1420U67 4.88 1.38 4.85 1312.0 5.40 61.0 35.0 81
67.50 TSO1420U67.5 2.23 -1.77 5.35 871.0 5.90 48.0 1.0 69
68.00 TSO1420U68 1.84 -2.66 5.85 803.0 6.40 66.0 26.0 29
68.50 TSO1420U68.5 4.15 -0.80 6.35 872.0 6.90 61.0 5.0 5
69.00 TSO1420U69 5.45 0.00 6.80 422.0 7.45 99.0 0.0 0
69.50 TSO1420U69.5 5.95 0.00 7.30 444.0 7.90 61.0 0.0 0
70.00 TSO1420U70 6.42 -0.08 7.85 418.0 8.40 66.0 114.0 121
70.50 TSO1420U70.5 7.00 0.00 8.30 173.0 8.90 61.0 0.0 0
71.00 TSO1420U71 7.50 0.00 8.75 151.0 9.45 145.0 0.0 0
71.50 TSO1420U71.5 8.05 0.00 9.25 80.0 9.95 60.0 0.0 0
72.00 TSO1420U72 8.55 0.00 9.80 77.0 10.45 48.0 0.0 0
72.50 TSO1420U72.5 9.05 0.00 10.35 189.0 11.30 99.0 0.0 0
75.00 TSO1420U75 10.80 -0.75 12.85 137.0 13.45 129.0 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 16.55 0.00 17.85 186.0 18.45 45.0 0.0 0
85.00 TSO1420U85 21.55 0.00 22.75 307.0 23.45 70.0 0.0 0