Tesoro Corp $59.81

up +1.78


24/7/2014 04:00 PM  |  NYSE : TSO  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 59.81
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 1.78 (3.07 %)
Prev Close: 58.03
Open: 58.11
Bid: 59.80
Ask: 59.82
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 6%
Options:

Call Options: TSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TSO1425G45 12.90 0.00 14.10 181.0 15.05 50.0 0.0 0
47.00 TSO1425G47 10.90 0.00 12.05 253.0 13.00 77.0 0.0 0
48.00 TSO1425G48 9.90 0.00 11.05 264.0 12.00 47.0 0.0 0
49.00 TSO1425G49 8.85 0.00 10.05 464.0 11.00 113.0 0.0 0
50.00 TSO1425G50 7.90 0.00 9.05 120.0 9.95 50.0 0.0 0
52.00 TSO1425G52 5.90 0.00 7.05 551.0 7.95 113.0 0.0 0
52.50 TSO1425G52.5 5.45 0.00 6.55 550.0 7.45 103.0 0.0 0
53.00 TSO1425G53 4.95 0.00 6.05 552.0 6.95 131.0 0.0 0
53.50 TSO1425G53.5 4.45 0.00 5.55 119.0 6.45 37.0 0.0 0
54.00 TSO1425G54 3.95 0.00 5.05 547.0 5.95 136.0 0.0 0
54.50 TSO1425G54.5 3.45 0.00 4.55 470.0 5.50 107.0 0.0 0
55.00 TSO1425G55 2.97 0.00 4.00 510.0 5.00 122.0 0.0 0
55.50 TSO1425G55.5 2.49 0.00 3.55 920.0 4.50 573.0 0.0 0
56.00 TSO1425G56 2.02 0.00 2.99 1012.0 3.95 516.0 0.0 0
56.50 TSO1425G56.5 1.56 0.00 2.45 1015.0 3.45 32.0 0.0 0
57.00 TSO1425G57 1.10 -0.06 1.92 1067.0 2.93 523.0 4.0 24
57.50 TSO1425G57.5 1.22 0.00 1.44 1162.0 2.44 535.0 5.0 31
58.00 TSO1425G58 0.55 0.00 1.31 939.0 1.96 103.0 112.0 91
58.50 TSO1425G58.5 1.27 0.87 0.91 1879.0 1.50 1079.0 9.0 187
59.00 TSO1425G59 0.51 -0.03 0.88 215.0 1.06 339.0 97.0 187
59.50 TSO1425G59.5 0.37 0.00 0.57 1.0 0.65 72.0 5.0 40
60.00 TSO1425G60 0.27 0.18 0.22 1340.0 0.33 25.0 254.0 286
60.50 TSO1425G60.5 0.15 0.12 0.13 97.0 0.17 12.0 264.0 61
61.00 TSO1425G61 0.15 0.14 0.01 108.0 0.12 689.0 77.0 77
61.50 TSO1425G61.5 0.03 -0.09 0.01 134.0 0.11 609.0 2.0 2
62.00 TSO1425G62 0.10 0.00 0.01 2.0 0.08 591.0 0.0 0
62.50 TSO1425G62.5 0.06 0.00 0.02 53.0 0.05 226.0 0.0 0
63.00 TSO1425G63 0.05 0.00 0.01 11.0 0.04 104.0 0.0 0
63.50 TSO1425G63.5 0.06 0.02 0.01 10.0 0.04 214.0 29.0 29
64.00 TSO1425G64 0.04 0.00 0.00 0.0 0.04 349.0 0.0 0
64.50 TSO1425G64.5 0.04 0.00 0.00 0.0 0.04 337.0 0.0 0
65.00 TSO1425G65 0.04 0.00 0.00 0.0 0.04 358.0 0.0 0
65.50 TSO1425G65.5 0.04 0.00 0.00 0.0 0.04 366.0 0.0 0
66.00 TSO1425G66 0.04 0.00 0.00 0.0 0.04 366.0 0.0 0
66.50 TSO1425G66.5 0.04 0.00 0.00 0.0 0.04 156.0 0.0 0
70.00 TSO1425G70 0.04 0.00 0.00 0.0 0.04 169.0 0.0 0
75.00 TSO1425G75 0.04 0.00 0.00 0.0 0.04 169.0 0.0 0
80.00 TSO1425G80 0.04 0.00 0.00 0.0 0.04 251.0 0.0 0
85.00 TSO1425G85 0.04 0.00 0.00 0.0 0.04 357.0 0.0 0

Put Options: TSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TSO1425S45 0.04 0.00 0.00 0.0 0.04 369.0 0.0 0
47.00 TSO1425S47 0.04 0.00 0.00 0.0 0.04 172.0 0.0 0
48.00 TSO1425S48 0.04 0.00 0.00 0.0 0.04 161.0 0.0 0
49.00 TSO1425S49 0.04 0.00 0.00 0.0 0.04 130.0 0.0 0
50.00 TSO1425S50 0.04 0.00 0.00 0.0 0.04 155.0 0.0 0
52.00 TSO1425S52 0.04 0.00 0.00 0.0 0.04 174.0 0.0 0
52.50 TSO1425S52.5 0.04 0.00 0.00 0.0 0.04 144.0 0.0 0
53.00 TSO1425S53 0.03 -0.01 0.01 10.0 0.04 183.0 5.0 5
53.50 TSO1425S53.5 0.04 0.00 0.01 10.0 0.04 195.0 0.0 0
54.00 TSO1425S54 0.07 0.00 0.01 10.0 0.04 164.0 0.0 0
54.50 TSO1425S54.5 0.09 0.00 0.01 28.0 0.04 364.0 0.0 0
55.00 TSO1425S55 0.02 0.00 0.01 418.0 0.04 371.0 1.0 7
55.50 TSO1425S55.5 0.16 0.15 0.01 15.0 0.04 18.0 24.0 29
56.00 TSO1425S56 0.10 0.09 0.01 557.0 0.05 189.0 6.0 6
56.50 TSO1425S56.5 0.05 0.01 0.04 1068.0 0.09 286.0 10.0 40
57.00 TSO1425S57 0.27 0.11 0.16 43.0 0.14 1435.0 4.0 17
57.50 TSO1425S57.5 0.08 -0.18 0.01 37.0 0.13 1316.0 8.0 108
58.00 TSO1425S58 0.16 -0.36 0.03 10.0 0.10 18.0 3.0 60
58.50 TSO1425S58.5 0.06 -0.44 0.04 73.0 0.09 325.0 50.0 121
59.00 TSO1425S59 0.21 -0.93 0.10 51.0 0.16 372.0 23.0 41
59.50 TSO1425S59.5 0.40 -0.81 0.23 9.0 0.31 387.0 27.0 101
60.00 TSO1425S60 0.84 -0.71 0.45 154.0 0.61 842.0 20.0 21
60.50 TSO1425S60.5 1.71 0.00 0.81 10.0 1.14 825.0 0.0 0
61.00 TSO1425S61 2.62 0.52 1.17 168.0 1.84 791.0 3.0 3
61.50 TSO1425S61.5 2.55 0.00 1.60 621.0 2.42 582.0 0.0 0
62.00 TSO1425S62 3.05 0.00 2.08 524.0 3.15 613.0 0.0 0
62.50 TSO1425S62.5 3.60 0.00 2.57 518.0 3.60 627.0 0.0 0
63.00 TSO1425S63 4.10 0.00 3.05 530.0 4.05 679.0 0.0 0
63.50 TSO1425S63.5 4.65 0.00 3.55 288.0 4.50 594.0 0.0 0
64.00 TSO1425S64 5.15 0.00 4.05 130.0 5.00 290.0 0.0 0
64.50 TSO1425S64.5 5.65 0.00 4.55 141.0 5.40 280.0 0.0 0
65.00 TSO1425S65 6.20 0.00 5.05 98.0 5.95 271.0 0.0 0
65.50 TSO1425S65.5 6.70 0.00 5.55 101.0 6.45 316.0 0.0 0
66.00 TSO1425S66 7.20 0.00 6.05 124.0 6.90 218.0 0.0 0
66.50 TSO1425S66.5 7.70 0.00 6.55 124.0 7.40 229.0 0.0 0
70.00 TSO1425S70 11.20 0.00 10.00 145.0 11.25 279.0 0.0 0
75.00 TSO1425S75 16.20 0.00 15.05 31.0 16.25 74.0 0.0 0
80.00 TSO1425S80 21.20 0.00 20.00 61.0 21.25 14.0 0.0 0
85.00 TSO1425S85 26.20 0.00 24.95 61.0 26.30 145.0 0.0 0
Trading Center