Dow Down0.22% Nasdaq Up0.14%

Tesoro Corporation (TSO)

-NYSE
64.50 Up 0.52(0.81%) 4:00PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
50.00TSO140920C0005000013.60 0.0013.8514.8033
52.50TSO140920C000525006.65 0.0011.3512.3501
55.00TSO140920C000550009.52Up 1.049.409.80138
57.50TSO140920C000575006.50 0.006.257.305293
60.00TSO140920C000600004.65 0.004.054.903807
62.00TSO140920C000620002.86 0.003.053.201122
62.50TSO140920C000625002.56Up 0.062.742.83161,186
63.00TSO140920C000630002.30Down 0.312.402.53205
63.50TSO140920C000635001.92Down 0.082.122.24718
64.00TSO140920C000640001.79Down 0.011.841.9626964
64.50TSO140920C000645001.54Down 0.011.611.70695
65.00TSO140920C000650001.40Down 0.311.381.4711,326
65.50TSO140920C000655001.17Down 0.021.181.231,01779
66.00TSO140920C000660001.02Down 0.151.011.099254
66.50TSO140920C000665000.89Down 0.220.860.96363
67.00TSO140920C000670000.73Down 0.230.720.7727363
67.50TSO140920C000675000.65Up 0.060.610.6548228
68.50TSO140920C000685000.49 0.000.410.462020
69.00TSO140920C000690000.34 0.000.340.411717
70.00TSO140920C000700000.22Down 0.140.230.293276
72.50TSO140920C000725000.18 0.000.080.1510162
75.00TSO140920C000750000.08 0.000.030.1111,061
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
50.00TSO140920P000500000.04 0.00N/A0.05326
52.50TSO140920P000525000.03Down 0.010.010.0510148
55.00TSO140920P000550000.08Down 0.010.040.08102,584
56.00TSO140920P000560000.12 0.000.070.1155
57.00TSO140920P000570000.26 0.000.110.1555
57.50TSO140920P000575000.21Down 0.050.150.1810724
58.00TSO140920P000580000.32 0.000.180.2222
59.00TSO140920P000590000.39 0.000.260.321020
59.50TSO140920P000595000.40Down 0.220.320.39113
60.00TSO140920P000600000.54Down 0.020.400.443671
60.50TSO140920P000605000.61Down 0.050.480.53172
61.00TSO140920P000610000.76Down 0.100.600.64917
61.50TSO140920P000615000.90Down 0.050.710.76816
62.00TSO140920P000620000.87Down 0.080.860.891872
62.50TSO140920P000625001.03Down 0.351.011.0622464
63.00TSO140920P000630001.21Down 0.291.191.231,086540
63.50TSO140920P000635001.68Down 0.371.401.4576
64.00TSO140920P000640001.71Down 0.141.621.67150107
64.50TSO140920P000645002.20Up 0.161.881.93836
65.00TSO140920P000650002.41Up 0.062.152.221531
66.00TSO140920P000660003.10Down 0.102.772.85211
66.50TSO140920P000665004.10 0.003.103.20625
67.50TSO140920P000675004.79 0.003.854.001868
70.00TSO140920P000700006.42 0.005.756.10114121
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.