$77.73 +2.04 (2.70%) Tesoro Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 77.73
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +2.04 (2.70%)
Prev Close: 75.69
Open: 76.79
Bid: 77.77
Ask: 82.30
Options:

Call Options: TSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TSO1428K45 29.85 0.00 31.85 84.0 33.45 84.0 0.0 0
50.00 TSO1428K50 24.85 0.00 26.55 30.0 28.45 30.0 0.0 0
52.50 TSO1428K52.5 22.35 0.00 24.35 93.0 25.60 45.0 0.0 0
54.00 TSO1428K54 20.80 0.00 22.60 15.0 24.45 45.0 0.0 0
54.50 TSO1428K54.5 20.35 0.00 22.10 15.0 23.95 45.0 0.0 0
55.00 TSO1428K55 19.85 0.00 21.85 93.0 23.10 46.0 0.0 0
55.50 TSO1428K55.5 19.35 0.00 21.35 93.0 22.60 45.0 0.0 0
56.00 TSO1428K56 6.35 -12.50 20.85 160.0 22.10 66.0 8.0 8
56.50 TSO1428K56.5 18.20 0.00 20.35 100.0 21.60 100.0 0.0 0
57.00 TSO1428K57 17.85 0.00 19.85 139.0 20.90 207.0 0.0 0
57.50 TSO1428K57.5 17.35 0.00 19.35 93.0 20.60 44.0 0.0 0
58.00 TSO1428K58 16.85 0.00 18.85 100.0 20.15 100.0 0.0 0
58.50 TSO1428K58.5 16.40 0.00 18.35 93.0 19.60 23.0 0.0 0
59.00 TSO1428K59 4.45 -11.45 17.85 159.0 19.15 63.0 2.0 2
59.50 TSO1428K59.5 4.20 -11.15 17.35 159.0 18.60 60.0 2.0 2
60.00 TSO1428K60 14.85 0.00 16.85 84.0 18.10 24.0 0.0 0
60.50 TSO1428K60.5 14.35 0.00 16.35 84.0 17.75 84.0 0.0 0
61.00 TSO1428K61 5.90 -7.95 15.90 402.0 17.05 256.0 22.0 35
61.50 TSO1428K61.5 3.20 -10.15 15.35 115.0 16.65 115.0 1.0 1
62.00 TSO1428K62 12.85 0.00 14.85 84.0 16.30 84.0 0.0 0
62.50 TSO1428K62.5 2.81 -9.54 14.35 499.0 15.55 295.0 51.0 51
63.00 TSO1428K63 2.64 -9.26 13.80 15.0 15.90 14.0 4.0 4
63.50 TSO1428K63.5 4.70 -6.60 13.35 414.0 14.55 254.0 6.0 17
64.00 TSO1428K64 9.20 -1.60 12.85 528.0 14.05 364.0 5.0 22
64.50 TSO1428K64.5 4.00 -6.30 12.35 345.0 13.60 282.0 17.0 21
65.00 TSO1428K65 3.75 -6.25 11.85 370.0 13.05 217.0 14.0 30
65.50 TSO1428K65.5 7.00 -2.90 11.70 106.0 12.60 310.0 2.0 23
66.00 TSO1428K66 6.75 -2.00 10.85 815.0 12.15 848.0 1.0 37
66.50 TSO1428K66.5 4.00 -4.20 10.65 338.0 11.45 486.0 1.0 19
67.00 TSO1428K67 2.60 -5.05 9.85 772.0 11.10 953.0 11.0 28
67.50 TSO1428K67.5 2.36 -4.84 9.35 1076.0 10.60 1023.0 2.0 30
68.00 TSO1428K68 5.75 -0.85 8.85 1056.0 10.05 1015.0 2.0 24
68.50 TSO1428K68.5 1.93 -4.12 8.35 1055.0 9.45 1000.0 3.0 16
69.00 TSO1428K69 4.20 -1.40 7.85 694.0 8.95 795.0 10.0 10
69.50 TSO1428K69.5 8.40 3.40 7.70 1034.0 8.55 1108.0 41.0 73
70.00 TSO1428K70 2.79 -1.71 6.80 1084.0 7.90 938.0 25.0 104
70.50 TSO1428K70.5 3.50 -1.55 6.25 763.0 7.60 1011.0 17.0 25
71.00 TSO1428K71 3.95 0.00 5.75 336.0 6.90 139.0 0.0 0
71.50 TSO1428K71.5 2.04 -1.56 5.30 782.0 6.40 863.0 4.0 57
72.00 TSO1428K72 3.70 0.00 4.80 712.0 5.90 399.0 10.0 30
72.50 TSO1428K72.5 1.75 -1.25 4.35 867.0 5.40 623.0 7.0 28
73.00 TSO1428K73 2.52 0.00 3.85 866.0 4.90 511.0 10.0 38
73.50 TSO1428K73.5 1.25 -1.19 3.80 522.0 4.40 38.0 7.0 37
74.00 TSO1428K74 3.25 1.40 3.40 636.0 4.00 75.0 2.0 7
74.50 TSO1428K74.5 3.30 1.74 2.97 845.0 3.45 47.0 4.0 21
75.00 TSO1428K75 2.75 1.15 2.63 277.0 2.85 44.0 2.0 38
76.00 TSO1428K76 1.81 0.65 1.90 90.0 2.17 1309.0 89.0 43
77.00 TSO1428K77 1.40 0.79 1.40 26.0 1.37 11.0 102.0 28
78.00 TSO1428K78 0.85 0.54 0.76 797.0 1.01 36.0 22.0 20
79.00 TSO1428K79 0.45 0.23 0.37 1293.0 0.76 1522.0 40.0 48
80.00 TSO1428K80 0.75 0.73 0.13 1299.0 0.69 1595.0 10.0 33
81.00 TSO1428K81 0.01 0.00 0.04 1405.0 0.67 1324.0 0.0 0
82.00 TSO1428K82 0.01 0.00 0.01 1215.0 0.43 1416.0 0.0 0
83.00 TSO1428K83 0.01 0.00 0.01 147.0 0.17 643.0 0.0 0
84.00 TSO1428K84 0.00 0.00 0.01 10.0 0.10 329.0 0.0 0
85.00 TSO1428K85 0.13 0.00 0.01 15.0 0.10 593.0 0.0 0
86.00 TSO1428K86 0.00 0.00 0.00 0.0 0.09 112.0 0.0 0
87.00 TSO1428K87 0.00 0.00 0.00 0.0 0.09 143.0 0.0 0
88.00 TSO1428K88 0.00 0.00 0.00 0.0 0.08 101.0 0.0 0
90.00 TSO1428K90 0.00 0.00 0.00 0.0 0.04 61.0 0.0 0
95.00 TSO1428K95 0.00 0.00 0.00 0.0 0.04 62.0 0.0 0
100.00 TSO1428K100 0.00 0.00 0.00 0.0 0.04 63.0 0.0 0

Put Options: TSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TSO1428W45 0.04 0.00 0.01 10.0 0.04 62.0 0.0 0
50.00 TSO1428W50 0.17 0.13 0.01 10.0 0.04 83.0 15.0 30
52.50 TSO1428W52.5 0.04 0.00 0.01 52.0 0.04 58.0 0.0 0
54.00 TSO1428W54 0.04 0.00 0.01 104.0 0.04 82.0 0.0 0
54.50 TSO1428W54.5 1.58 1.54 0.01 122.0 0.04 47.0 8.0 8
55.00 TSO1428W55 0.43 0.39 0.01 171.0 0.04 47.0 15.0 25
55.50 TSO1428W55.5 2.19 2.15 0.01 174.0 0.04 47.0 10.0 10
56.00 TSO1428W56 2.36 2.32 0.01 471.0 0.04 46.0 6.0 11
56.50 TSO1428W56.5 1.68 1.64 0.01 289.0 0.04 36.0 1.0 1
57.00 TSO1428W57 1.99 1.95 0.01 631.0 0.04 36.0 31.0 36
57.50 TSO1428W57.5 0.04 0.00 0.01 127.0 0.04 48.0 20.0 21
58.00 TSO1428W58 0.04 0.00 0.01 10.0 0.04 48.0 2.0 12
58.50 TSO1428W58.5 0.03 -0.01 0.01 53.0 0.04 48.0 6.0 20
59.00 TSO1428W59 0.04 0.00 0.01 10.0 0.04 48.0 10.0 12
59.50 TSO1428W59.5 0.01 0.00 0.01 15.0 0.04 36.0 0.0 0
60.00 TSO1428W60 0.01 0.00 0.01 31.0 0.13 1.0 73.0 29
60.50 TSO1428W60.5 1.50 1.49 0.01 28.0 0.04 35.0 1.0 16
61.00 TSO1428W61 3.45 3.43 0.01 33.0 0.04 31.0 6.0 6
61.50 TSO1428W61.5 0.02 0.00 0.01 33.0 0.04 15.0 0.0 0
62.00 TSO1428W62 0.04 0.03 0.01 27.0 0.04 22.0 10.0 20
62.50 TSO1428W62.5 0.98 0.97 0.02 24.0 0.04 2.0 7.0 25
63.00 TSO1428W63 6.00 5.99 0.01 19.0 0.04 7.0 6.0 9
63.50 TSO1428W63.5 1.72 1.71 0.02 37.0 0.06 47.0 2.0 19
64.00 TSO1428W64 1.33 1.32 0.02 12.0 0.06 36.0 6.0 22
64.50 TSO1428W64.5 3.70 3.69 0.01 26.0 0.09 103.0 4.0 5
65.00 TSO1428W65 0.06 0.00 0.01 39.0 0.07 76.0 26.0 48
65.50 TSO1428W65.5 3.48 3.46 0.02 47.0 0.08 83.0 1.0 6
66.00 TSO1428W66 0.61 0.57 0.03 19.0 0.10 888.0 18.0 32
66.50 TSO1428W66.5 0.69 0.64 0.03 45.0 0.12 540.0 10.0 49
67.00 TSO1428W67 3.45 3.41 0.03 37.0 0.14 566.0 10.0 17
67.50 TSO1428W67.5 0.39 0.32 0.03 47.0 0.15 1149.0 1.0 36
68.00 TSO1428W68 0.36 0.28 0.03 47.0 0.16 800.0 5.0 36
68.50 TSO1428W68.5 1.16 1.06 0.03 76.0 0.16 1084.0 2.0 26
69.00 TSO1428W69 1.33 1.20 0.03 77.0 0.17 1092.0 12.0 28
69.50 TSO1428W69.5 10.05 9.89 0.04 82.0 0.19 1160.0 10.0 10
70.00 TSO1428W70 0.21 0.00 0.04 105.0 0.21 1376.0 12.0 18
70.50 TSO1428W70.5 0.24 0.00 0.05 82.0 0.22 1476.0 15.0 21
71.00 TSO1428W71 0.24 0.00 0.06 188.0 0.24 1238.0 4.0 28
71.50 TSO1428W71.5 0.34 0.00 0.06 398.0 0.24 1379.0 1.0 49
72.00 TSO1428W72 1.84 1.53 0.06 785.0 0.30 1363.0 15.0 15
72.50 TSO1428W72.5 0.42 0.00 0.04 1175.0 0.36 1507.0 25.0 51
73.00 TSO1428W73 0.51 0.00 0.07 1154.0 0.41 1555.0 48.0 60
73.50 TSO1428W73.5 0.61 0.00 0.09 1264.0 0.48 1708.0 26.0 91
74.00 TSO1428W74 1.00 0.00 0.29 29.0 0.39 957.0 3.0 93
74.50 TSO1428W74.5 0.40 -0.50 0.36 47.0 0.43 51.0 23.0 24
75.00 TSO1428W75 0.46 -0.69 0.37 994.0 0.54 54.0 3.0 63
76.00 TSO1428W76 0.73 -0.88 0.67 60.0 0.76 24.0 5.0 19
77.00 TSO1428W77 1.22 -0.90 0.96 50.0 1.06 24.0 33.0 1
78.00 TSO1428W78 2.86 0.00 1.35 752.0 1.72 215.0 46.0 45
79.00 TSO1428W79 3.55 0.00 1.36 1033.0 2.56 1208.0 0.0 0
80.00 TSO1428W80 6.80 2.35 2.07 1081.0 3.80 1153.0 22.0 21
81.00 TSO1428W81 5.60 0.00 3.00 843.0 4.65 988.0 0.0 0
82.00 TSO1428W82 6.55 0.00 4.00 613.0 5.60 814.0 0.0 0
83.00 TSO1428W83 7.45 0.00 5.05 564.0 6.55 726.0 0.0 0
84.00 TSO1428W84 0.00 0.00 6.15 284.0 7.55 335.0 0.0 0
85.00 TSO1428W85 9.25 0.00 7.15 72.0 8.55 146.0 0.0 0
86.00 TSO1428W86 0.00 0.00 8.25 306.0 9.55 322.0 0.0 0
87.00 TSO1428W87 0.00 0.00 9.25 125.0 10.55 188.0 0.0 0
88.00 TSO1428W88 0.00 0.00 9.95 94.0 11.50 112.0 0.0 0
90.00 TSO1428W90 14.50 0.00 12.15 73.0 13.50 91.0 0.0 0
95.00 TSO1428W95 0.00 0.00 16.95 90.0 18.50 84.0 0.0 0
100.00 TSO1428W100 0.00 0.00 22.05 84.0 23.50 84.0 0.0 0