$78.55 +0.71 (0.91%) Tesoro Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 78.55
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.71 (0.91%)
Prev Close: 77.84
Open: 78.03
Bid: 75.25
Ask: 79.45
Options:

Call Options: TSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TSO1428K45 32.35 0.00 32.80 40.0 34.05 40.0 0.0 0
50.00 TSO1428K50 27.35 0.00 27.80 40.0 30.25 1.0 0.0 0
52.50 TSO1428K52.5 24.85 0.00 25.15 14.0 26.60 18.0 0.0 0
54.00 TSO1428K54 23.00 0.00 23.00 10.0 26.25 10.0 0.0 0
54.50 TSO1428K54.5 22.50 0.00 22.50 1.0 25.75 1.0 0.0 0
55.00 TSO1428K55 22.35 0.00 22.70 38.0 25.20 1.0 0.0 0
55.50 TSO1428K55.5 21.85 0.00 22.25 28.0 24.65 1.0 0.0 0
56.00 TSO1428K56 6.35 -15.00 21.75 70.0 23.05 75.0 8.0 8
56.50 TSO1428K56.5 20.85 0.00 21.25 70.0 22.55 75.0 0.0 0
57.00 TSO1428K57 20.35 0.00 20.75 82.0 22.00 46.0 0.0 0
57.50 TSO1428K57.5 19.85 0.00 20.25 28.0 22.75 2.0 0.0 0
58.00 TSO1428K58 19.35 0.00 19.65 53.0 21.15 23.0 0.0 0
58.50 TSO1428K58.5 18.85 0.00 19.15 53.0 20.65 29.0 0.0 0
59.00 TSO1428K59 4.45 -13.90 18.70 39.0 20.10 19.0 2.0 2
59.50 TSO1428K59.5 4.20 -13.60 18.20 105.0 19.55 266.0 2.0 2
60.00 TSO1428K60 17.35 0.00 17.70 105.0 19.05 267.0 0.0 0
60.50 TSO1428K60.5 16.85 0.00 17.20 38.0 19.70 1.0 0.0 0
61.00 TSO1428K61 5.90 -10.45 16.75 98.0 19.15 98.0 22.0 35
61.50 TSO1428K61.5 3.20 -12.60 16.25 29.0 18.40 1.0 1.0 1
62.00 TSO1428K62 15.30 0.00 15.75 26.0 18.25 10.0 0.0 0
62.50 TSO1428K62.5 2.81 -11.99 15.20 39.0 17.75 2.0 51.0 51
63.00 TSO1428K63 2.64 -11.71 14.70 38.0 17.00 1.0 4.0 4
63.50 TSO1428K63.5 4.70 -9.10 14.25 213.0 15.45 58.0 6.0 17
64.00 TSO1428K64 9.20 -4.10 13.75 447.0 14.95 54.0 5.0 22
64.50 TSO1428K64.5 4.00 -8.80 13.25 343.0 14.50 83.0 17.0 21
65.00 TSO1428K65 3.75 -8.55 12.75 381.0 13.95 89.0 14.0 30
65.50 TSO1428K65.5 7.00 -4.80 12.25 300.0 13.45 96.0 2.0 23
66.00 TSO1428K66 6.75 -4.55 11.75 492.0 13.00 99.0 1.0 37
66.50 TSO1428K66.5 4.00 -6.85 11.25 590.0 12.50 130.0 1.0 19
67.00 TSO1428K67 2.60 -7.75 10.75 547.0 11.95 116.0 11.0 28
67.50 TSO1428K67.5 2.36 -7.49 10.25 531.0 11.50 109.0 2.0 30
68.00 TSO1428K68 5.75 -3.60 9.70 520.0 11.00 133.0 2.0 24
68.50 TSO1428K68.5 1.93 -6.87 9.25 359.0 10.50 49.0 3.0 16
69.00 TSO1428K69 4.20 -4.30 8.70 573.0 10.00 61.0 10.0 10
69.50 TSO1428K69.5 8.40 0.55 8.20 497.0 9.50 57.0 41.0 113
70.00 TSO1428K70 7.95 0.00 7.70 563.0 9.00 61.0 13.0 104
70.50 TSO1428K70.5 3.50 -3.35 7.15 398.0 8.50 61.0 17.0 25
71.00 TSO1428K71 6.35 0.00 6.60 172.0 8.00 39.0 0.0 0
71.50 TSO1428K71.5 2.04 -3.81 6.05 805.0 7.50 142.0 4.0 57
72.00 TSO1428K72 5.90 0.10 5.70 999.0 7.00 190.0 4.0 4
72.50 TSO1428K72.5 1.75 -3.10 4.95 878.0 6.50 174.0 7.0 28
73.00 TSO1428K73 2.52 -1.83 4.45 864.0 6.00 157.0 10.0 38
73.50 TSO1428K73.5 1.25 -2.75 3.90 836.0 5.50 136.0 7.0 37
74.00 TSO1428K74 3.25 -0.05 3.45 917.0 5.00 86.0 2.0 2
74.50 TSO1428K74.5 4.00 1.11 3.15 889.0 4.50 255.0 4.0 7
75.00 TSO1428K75 3.45 0.65 2.67 1083.0 4.00 264.0 12.0 13
76.00 TSO1428K76 1.89 0.00 2.33 452.0 3.10 269.0 66.0 96
77.00 TSO1428K77 1.60 0.32 1.81 40.0 2.24 289.0 2.0 135
78.00 TSO1428K78 1.20 0.35 1.11 106.0 1.29 63.0 25.0 153
79.00 TSO1428K79 0.74 0.18 0.61 70.0 0.74 46.0 21.0 86
80.00 TSO1428K80 0.39 0.17 0.31 30.0 0.38 15.0 11.0 34
81.00 TSO1428K81 0.08 0.00 0.04 1146.0 0.23 157.0 0.0 0
82.00 TSO1428K82 0.02 0.00 0.01 394.0 0.16 330.0 0.0 0
83.00 TSO1428K83 0.01 0.00 0.01 35.0 0.13 296.0 0.0 0
84.00 TSO1428K84 0.11 0.00 0.01 10.0 0.13 156.0 0.0 0
85.00 TSO1428K85 0.10 0.00 0.01 15.0 0.13 114.0 0.0 0
86.00 TSO1428K86 0.09 0.00 0.00 0.0 0.08 94.0 0.0 0
87.00 TSO1428K87 0.08 0.00 0.00 0.0 0.05 33.0 0.0 0
88.00 TSO1428K88 0.06 0.00 0.00 0.0 0.04 22.0 0.0 0
90.00 TSO1428K90 0.04 0.00 0.00 0.0 0.04 33.0 0.0 0
95.00 TSO1428K95 0.04 0.00 0.00 0.0 0.04 71.0 0.0 0
100.00 TSO1428K100 0.04 0.00 0.00 0.0 0.04 71.0 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 33.0 0.0 0
50.00 TSO1428W50 0.17 0.13 0.01 10.0 0.04 37.0 15.0 30
52.50 TSO1428W52.5 0.04 0.00 0.01 52.0 0.04 61.0 0.0 0
54.00 TSO1428W54 0.04 0.00 0.01 104.0 0.04 55.0 0.0 0
54.50 TSO1428W54.5 1.58 1.54 0.01 122.0 0.04 55.0 8.0 8
55.00 TSO1428W55 0.43 0.39 0.01 171.0 0.04 51.0 15.0 25
55.50 TSO1428W55.5 2.19 2.15 0.01 174.0 0.04 65.0 10.0 10
56.00 TSO1428W56 2.36 2.32 0.01 471.0 0.04 22.0 6.0 11
56.50 TSO1428W56.5 1.68 1.64 0.01 289.0 0.04 33.0 1.0 1
57.00 TSO1428W57 1.99 1.95 0.01 631.0 0.04 33.0 31.0 36
57.50 TSO1428W57.5 0.04 0.00 0.01 127.0 0.04 33.0 20.0 21
58.00 TSO1428W58 0.04 0.00 0.01 10.0 0.04 33.0 2.0 12
58.50 TSO1428W58.5 0.03 -0.01 0.01 53.0 0.04 33.0 6.0 20
59.00 TSO1428W59 0.04 0.00 0.01 10.0 0.04 70.0 10.0 12
59.50 TSO1428W59.5 0.04 0.00 0.01 15.0 0.04 43.0 0.0 0
60.00 TSO1428W60 0.01 0.00 0.01 1.0 0.01 1.0 2.0 80
60.50 TSO1428W60.5 1.50 1.46 0.01 28.0 0.04 61.0 1.0 16
61.00 TSO1428W61 3.45 3.44 0.01 10.0 0.04 53.0 6.0 6
61.50 TSO1428W61.5 0.01 0.00 0.01 10.0 0.04 40.0 0.0 0
62.00 TSO1428W62 0.04 0.03 0.01 10.0 0.04 42.0 10.0 20
62.50 TSO1428W62.5 0.02 0.00 0.01 23.0 0.04 42.0 35.0 53
63.00 TSO1428W63 6.00 5.99 0.01 10.0 0.04 22.0 6.0 9
63.50 TSO1428W63.5 1.72 1.71 0.01 10.0 0.04 22.0 2.0 19
64.00 TSO1428W64 0.02 0.00 0.01 10.0 0.04 22.0 12.0 34
64.50 TSO1428W64.5 0.01 0.00 0.01 21.0 0.04 57.0 136.0 5
65.00 TSO1428W65 0.01 0.00 0.01 22.0 0.04 127.0 537.0 584
65.50 TSO1428W65.5 3.48 3.47 0.01 13.0 0.04 22.0 1.0 6
66.00 TSO1428W66 0.61 0.60 0.01 28.0 0.04 22.0 18.0 32
66.50 TSO1428W66.5 0.05 0.00 0.01 38.0 0.04 22.0 15.0 49
67.00 TSO1428W67 0.01 0.00 0.01 59.0 0.04 70.0 192.0 17
67.50 TSO1428W67.5 0.01 0.00 0.01 25.0 0.04 64.0 200.0 36
68.00 TSO1428W68 0.05 0.00 0.02 25.0 0.04 32.0 1.0 37
68.50 TSO1428W68.5 0.01 -0.01 0.02 54.0 0.04 35.0 148.0 26
69.00 TSO1428W69 0.01 -0.02 0.03 84.0 0.05 42.0 200.0 28
69.50 TSO1428W69.5 10.05 10.01 0.01 27.0 0.06 61.0 10.0 10
70.00 TSO1428W70 0.21 0.17 0.01 27.0 0.06 13.0 12.0 18
70.50 TSO1428W70.5 0.24 0.19 0.01 37.0 0.10 167.0 15.0 21
71.00 TSO1428W71 0.24 0.19 0.02 37.0 0.14 29.0 4.0 28
71.50 TSO1428W71.5 0.34 0.29 0.01 38.0 0.14 27.0 1.0 49
72.00 TSO1428W72 1.84 1.79 0.01 121.0 0.14 598.0 15.0 15
72.50 TSO1428W72.5 0.12 0.00 0.01 157.0 0.14 533.0 22.0 29
73.00 TSO1428W73 0.14 0.00 0.01 316.0 0.15 644.0 32.0 69
73.50 TSO1428W73.5 0.14 0.00 0.02 320.0 0.17 768.0 16.0 101
74.00 TSO1428W74 0.07 -0.07 0.01 462.0 0.19 776.0 2.0 93
74.50 TSO1428W74.5 0.23 0.00 0.03 260.0 0.21 398.0 14.0 60
75.00 TSO1428W75 0.10 -0.16 0.06 327.0 0.14 20.0 1.0 397
76.00 TSO1428W76 0.26 -0.16 0.14 155.0 0.28 359.0 7.0 89
77.00 TSO1428W77 0.31 -0.48 0.29 32.0 0.37 25.0 255.0 151
78.00 TSO1428W78 0.59 -0.59 0.51 56.0 0.65 10.0 35.0 68
79.00 TSO1428W79 1.06 -0.80 1.03 40.0 1.15 11.0 107.0 1
80.00 TSO1428W80 6.80 4.59 1.55 1104.0 1.94 186.0 22.0 21
81.00 TSO1428W81 3.30 0.00 2.36 616.0 2.96 314.0 0.0 0
82.00 TSO1428W82 4.25 0.00 3.15 302.0 3.95 323.0 0.0 0
83.00 TSO1428W83 5.25 0.00 4.10 229.0 4.95 102.0 0.0 0
84.00 TSO1428W84 5.85 0.00 5.05 78.0 6.55 138.0 0.0 0
85.00 TSO1428W85 6.80 0.00 6.05 88.0 7.40 33.0 0.0 0
86.00 TSO1428W86 8.20 0.00 7.05 86.0 8.30 74.0 0.0 0
87.00 TSO1428W87 9.15 0.00 8.05 30.0 9.20 29.0 0.0 0
88.00 TSO1428W88 10.15 0.00 8.75 30.0 10.30 38.0 0.0 0
90.00 TSO1428W90 11.80 0.00 10.80 14.0 12.25 98.0 0.0 0
95.00 TSO1428W95 16.75 0.00 14.90 2.0 18.20 1.0 0.0 0
100.00 TSO1428W100 21.85 0.00 21.00 39.0 22.15 24.0 0.0 0