U.S. Markets close in 4 hrs 10 mins

Tesoro Corporation (TSO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.31+0.29 (+0.35%)
As of 11:49AM EDT. Market open.
People also watch
VLOWNRSUNMROMPC
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
74.00TSO170526C000740009.159.209.550.000.00%1071.09%
76.50TSO170526C000765005.156.258.000.000.00%7078.13%
77.00TSO170526C000770005.606.306.600.509.80%3859.57%
78.50TSO170526C000785004.804.855.151.3539.13%1052.15%
79.00TSO170526C000790004.454.404.550.000.00%51551.37%
79.50TSO170526C000795003.903.954.251.5062.50%1850.10%
80.00TSO170526C000800003.703.553.801.0238.06%52255.57%
80.50TSO170526C000805002.423.153.300.000.00%64950.39%
81.00TSO170526C000810002.912.752.890.6327.63%462448.88%
81.50TSO170526C000815002.122.142.230.4426.19%5817636.72%
82.00TSO170526C000820001.881.741.830.000.00%2322435.06%
82.50TSO170526C000825001.191.371.450.000.00%3424133.11%
83.00TSO170526C000830001.061.061.110.000.00%1236631.49%
83.50TSO170526C000835000.850.750.780.1521.43%319428.91%
84.00TSO170526C000840000.520.530.570.011.96%1027328.81%
84.50TSO170526C000845000.650.380.400.3296.97%812528.61%
85.00TSO170526C000850000.280.250.280.0416.67%870428.86%
85.50TSO170526C000855000.210.170.190.0316.67%17429.00%
86.00TSO170526C000860000.120.110.140.000.00%2024430.18%
86.50TSO170526C000865000.310.270.340.0834.78%118445.31%
87.00TSO170526C000870000.070.050.080.000.00%2113232.62%
87.50TSO170526C000875000.050.040.060.000.00%22133.79%
88.00TSO170526C000880000.170.120.17-0.23-57.50%1946.88%
88.50TSO170526C000885000.040.020.040.000.00%1918936.72%
89.00TSO170526C000890000.060.010.030.000.00%42337.89%
89.50TSO170526C000895000.040.010.030.000.00%11240.23%
90.00TSO170526C000900000.040.010.030.000.00%94042.97%
90.50TSO170526C000905000.030.000.040.000.00%14147.66%
91.00TSO170526C000910000.050.030.070.000.00%1089452.34%
91.50TSO170526C000915000.050.020.100.000.00%29529556.64%
92.00TSO170526C000920000.020.000.100.000.00%1012057.42%
92.50TSO170526C000925000.010.010.04-0.04-80.00%11,78053.91%
93.00TSO170526C000930000.070.000.050.000.00%111156.25%
93.50TSO170526C000935000.050.000.050.000.00%202058.59%
100.00TSO170526C001000000.090.050.480.000.00%100128.32%
110.00TSO170526C001100000.030.000.040.000.00%50121.88%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
65.00TSO170526P000650000.300.210.460.000.00%50180.08%
69.00TSO170526P000690000.300.130.340.000.00%22133.40%
70.00TSO170526P000700000.240.030.110.000.00%22299.22%
73.00TSO170526P000730000.360.140.200.000.00%1193.55%
73.50TSO170526P000735000.200.170.23-0.76-79.17%1592.97%
74.00TSO170526P000740000.720.780.960.000.00%313136.13%
74.50TSO170526P000745000.050.010.07-0.11-68.75%82662.50%
75.00TSO170526P000750000.050.020.05-0.08-61.54%24157.81%
75.50TSO170526P000755000.180.020.060.000.00%1111755.86%
76.00TSO170526P000760000.160.030.070.000.00%505054.69%
76.50TSO170526P000765000.300.410.490.000.00%253087.11%
77.00TSO170526P000770000.050.000.060.000.00%5650.00%
77.50TSO170526P000775000.060.000.030.000.00%55041.02%
78.00TSO170526P000780000.030.010.030.000.00%103037.89%
78.50TSO170526P000785000.470.130.190.000.00%117252.15%
79.00TSO170526P000790000.060.030.040.000.00%187933.59%
79.50TSO170526P000795000.160.040.050.000.00%110031.64%
80.00TSO170526P000800000.050.060.07-0.08-61.54%2826330.27%
80.50TSO170526P000805000.180.080.100.000.00%212029.30%
81.00TSO170526P000810000.220.220.27-0.18-45.00%98535.06%
81.50TSO170526P000815000.190.180.21-0.17-47.22%25627.34%
82.00TSO170526P000820000.270.280.31-0.23-46.00%428526.76%
82.50TSO170526P000825000.680.630.67-0.02-2.86%4215934.18%
83.00TSO170526P000830000.520.580.61-0.36-40.91%513725.10%
83.50TSO170526P000835000.720.780.83-0.20-21.74%19124.22%
84.00TSO170526P000840001.091.041.10-0.34-23.78%74423.19%
84.50TSO170526P000845001.781.361.420.000.00%2621.78%
85.00TSO170526P000850002.301.751.820.000.00%405621.58%
85.50TSO170526P000855002.202.172.24-0.02-0.90%2719.73%
86.00TSO170526P000860003.252.993.15-0.90-21.69%3046.29%