$65.68 +0.39 (0.60%) Tesoro Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 65.68
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.39 (0.60%)
Prev Close: 65.29
Open: 65.31
Bid: 64.36
Ask: 69.00
Options:

Call Options: TSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 TSO1431J48 0.00 0.00 16.80 454.0 18.20 40.0 0.0 0
49.00 TSO1431J49 0.00 0.00 15.75 112.0 17.70 81.0 0.0 0
50.00 TSO1431J50 15.00 0.00 14.70 469.0 16.20 51.0 0.0 0
53.00 TSO1431J53 11.85 0.00 11.50 306.0 13.20 38.0 0.0 0
53.50 TSO1431J53.5 5.10 -6.20 11.00 709.0 12.70 128.0 37.0 55
54.00 TSO1431J54 11.10 0.00 10.45 295.0 12.25 55.0 0.0 0
54.50 TSO1431J54.5 6.55 -3.65 9.90 404.0 11.75 59.0 1.0 1
55.00 TSO1431J55 9.70 0.00 9.40 309.0 11.25 49.0 0.0 0
55.50 TSO1431J55.5 2.90 -6.75 8.95 667.0 10.80 306.0 5.0 27
56.00 TSO1431J56 5.05 -3.65 8.45 709.0 10.30 176.0 22.0 22
56.50 TSO1431J56.5 2.49 -6.21 7.95 743.0 9.80 174.0 11.0 36
57.00 TSO1431J57 4.00 -4.20 7.50 713.0 9.30 178.0 1.0 36
57.50 TSO1431J57.5 2.06 -5.64 7.00 726.0 8.80 276.0 1.0 18
58.00 TSO1431J58 8.05 0.80 6.55 648.0 8.35 247.0 36.0 194
58.50 TSO1431J58.5 3.15 -3.65 6.10 726.0 7.85 264.0 3.0 34
59.00 TSO1431J59 2.92 -3.43 5.65 783.0 7.40 509.0 1.0 111
59.50 TSO1431J59.5 7.10 1.65 5.30 959.0 6.95 711.0 2.0 53
60.00 TSO1431J60 6.80 1.50 4.95 1059.0 6.45 717.0 5.0 85
60.50 TSO1431J60.5 6.30 1.45 4.45 950.0 6.00 729.0 5.0 212
61.00 TSO1431J61 5.95 1.50 4.05 967.0 5.60 682.0 2.0 203
61.50 TSO1431J61.5 4.95 0.85 3.85 1040.0 5.05 161.0 3.0 129
62.00 TSO1431J62 4.75 1.05 3.25 1003.0 4.65 369.0 1.0 277
62.50 TSO1431J62.5 4.10 0.55 3.45 1021.0 4.35 1036.0 11.0 249
63.00 TSO1431J63 4.55 1.35 3.40 696.0 3.85 847.0 25.0 119
63.50 TSO1431J63.5 3.30 0.48 3.05 109.0 3.25 56.0 36.0 61
64.00 TSO1431J64 2.64 -0.11 2.73 64.0 3.05 565.0 10.0 15
64.50 TSO1431J64.5 2.65 0.00 2.39 144.0 2.64 140.0 1.0 188
65.00 TSO1431J65 1.78 -0.23 2.16 376.0 2.38 37.0 10.0 169
65.50 TSO1431J65.5 1.94 0.00 1.85 205.0 2.16 991.0 1.0 224
66.00 TSO1431J66 1.55 -0.10 1.53 177.0 1.88 948.0 7.0 24
66.50 TSO1431J66.5 1.26 -0.21 1.30 135.0 1.54 986.0 5.0 43
67.00 TSO1431J67 1.30 0.21 1.10 96.0 1.35 967.0 6.0 90
67.50 TSO1431J67.5 0.83 -0.20 0.91 181.0 1.06 43.0 10.0 7
68.00 TSO1431J68 0.85 -0.20 0.77 111.0 0.96 920.0 52.0 68
68.50 TSO1431J68.5 0.72 0.07 0.64 68.0 0.81 1041.0 8.0 39
69.00 TSO1431J69 0.00 0.00 0.52 101.0 0.68 652.0 0.0 0
69.50 TSO1431J69.5 0.42 0.00 0.42 44.0 0.56 413.0 2.0 0
70.00 TSO1431J70 0.30 -0.25 0.30 951.0 0.47 385.0 10.0 23
70.50 TSO1431J70.5 0.27 0.00 0.22 896.0 0.44 595.0 0.0 0
71.00 TSO1431J71 0.00 0.00 0.19 557.0 0.45 749.0 0.0 0
71.50 TSO1431J71.5 0.19 0.00 0.16 141.0 0.45 698.0 0.0 0
72.00 TSO1431J72 0.13 0.00 0.11 416.0 0.32 573.0 0.0 0
72.50 TSO1431J72.5 0.33 0.24 0.07 441.0 0.28 832.0 10.0 10
73.00 TSO1431J73 0.06 0.00 0.05 455.0 0.26 507.0 0.0 0
73.50 TSO1431J73.5 0.07 0.00 0.06 120.0 0.25 619.0 0.0 0
75.00 TSO1431J75 0.12 0.11 0.02 307.0 0.20 500.0 6.0 6
80.00 TSO1431J80 0.00 0.00 0.00 0.0 0.18 471.0 0.0 0
85.00 TSO1431J85 0.00 0.00 0.00 0.0 0.06 86.0 0.0 0
90.00 TSO1431J90 0.00 0.00 0.00 0.0 0.04 32.0 0.0 0

Put Options: TSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 TSO1431V48 0.04 0.00 0.00 0.0 0.04 6.0 0.0 0
49.00 TSO1431V49 0.00 0.00 0.01 2.0 0.12 285.0 0.0 0
50.00 TSO1431V50 0.02 0.00 0.01 41.0 0.17 378.0 0.0 0
53.00 TSO1431V53 0.49 0.46 0.01 344.0 0.23 997.0 20.0 36
53.50 TSO1431V53.5 1.02 1.00 0.02 270.0 0.25 1007.0 14.0 74
54.00 TSO1431V54 1.36 1.34 0.01 373.0 0.24 1004.0 25.0 31
54.50 TSO1431V54.5 1.10 1.09 0.02 376.0 0.21 557.0 8.0 28
55.00 TSO1431V55 1.25 1.24 0.02 400.0 0.24 651.0 1.0 71
55.50 TSO1431V55.5 1.85 1.84 0.04 417.0 0.21 558.0 8.0 8
56.00 TSO1431V56 2.27 2.25 0.05 411.0 0.25 604.0 13.0 45
56.50 TSO1431V56.5 0.98 0.95 0.04 421.0 0.24 573.0 5.0 9
57.00 TSO1431V57 1.03 1.00 0.03 1026.0 0.24 571.0 1.0 105
57.50 TSO1431V57.5 1.43 1.39 0.09 478.0 0.27 572.0 1.0 110
58.00 TSO1431V58 0.46 0.33 0.10 964.0 0.29 628.0 23.0 67
58.50 TSO1431V58.5 0.51 0.40 0.10 904.0 0.33 548.0 1.0 38
59.00 TSO1431V59 0.42 0.35 0.18 323.0 0.43 485.0 2.0 221
59.50 TSO1431V59.5 0.43 0.28 0.14 894.0 0.47 621.0 3.0 58
60.00 TSO1431V60 0.35 0.00 0.26 724.0 0.52 1112.0 17.0 199
60.50 TSO1431V60.5 0.42 0.18 0.31 508.0 0.53 687.0 2.0 18
61.00 TSO1431V61 0.64 0.24 0.35 788.0 0.55 184.0 4.0 132
61.50 TSO1431V61.5 0.75 0.23 0.49 54.0 0.61 212.0 2.0 240
62.00 TSO1431V62 0.69 0.05 0.51 764.0 0.68 23.0 30.0 62
62.50 TSO1431V62.5 0.85 0.00 0.63 551.0 0.85 669.0 12.0 113
63.00 TSO1431V63 0.98 0.04 0.74 355.0 0.92 484.0 5.0 85
63.50 TSO1431V63.5 0.94 -0.20 0.86 558.0 1.24 1257.0 25.0 53
64.00 TSO1431V64 1.30 0.03 0.98 621.0 1.29 1262.0 13.0 59
64.50 TSO1431V64.5 1.48 0.00 1.13 730.0 1.36 115.0 150.0 184
65.00 TSO1431V65 1.51 0.00 1.33 806.0 1.56 39.0 3.0 35
65.50 TSO1431V65.5 1.89 -0.03 1.52 738.0 1.78 53.0 16.0 50
66.00 TSO1431V66 1.95 -0.23 1.76 411.0 1.94 1.0 4.0 41
66.50 TSO1431V66.5 2.43 -0.03 1.95 801.0 2.51 1081.0 32.0 53
67.00 TSO1431V67 2.87 0.07 2.37 140.0 2.63 809.0 9.0 48
67.50 TSO1431V67.5 3.05 -0.05 2.66 308.0 3.45 1171.0 16.0 59
68.00 TSO1431V68 3.90 0.30 2.92 165.0 3.55 1119.0 1.0 63
68.50 TSO1431V68.5 3.75 0.40 3.15 837.0 4.05 1166.0 36.0 96
69.00 TSO1431V69 4.70 0.00 3.55 308.0 4.55 1153.0 1.0 0
69.50 TSO1431V69.5 0.00 0.00 3.90 690.0 5.05 791.0 0.0 0
70.00 TSO1431V70 4.20 0.00 4.35 762.0 5.80 1139.0 0.0 0
70.50 TSO1431V70.5 0.00 0.00 4.70 453.0 6.25 552.0 0.0 0
71.00 TSO1431V71 0.00 0.00 5.15 444.0 6.70 843.0 0.0 0
71.50 TSO1431V71.5 0.00 0.00 5.60 294.0 7.30 460.0 0.0 0
72.00 TSO1431V72 0.00 0.00 6.05 56.0 7.75 296.0 0.0 0
72.50 TSO1431V72.5 6.30 0.00 6.45 148.0 8.20 538.0 0.0 0
73.00 TSO1431V73 6.75 0.00 6.95 78.0 8.65 385.0 0.0 0
73.50 TSO1431V73.5 0.00 0.00 7.45 62.0 9.10 366.0 0.0 0
75.00 TSO1431V75 8.60 0.00 8.85 266.0 10.50 444.0 0.0 0
80.00 TSO1431V80 0.00 0.00 13.80 49.0 15.20 142.0 0.0 0
85.00 TSO1431V85 0.00 0.00 18.60 36.0 20.05 122.0 0.0 0
90.00 TSO1431V90 23.75 0.00 23.70 18.0 25.05 112.0 0.0 0