U.S. Markets close in 5 hrs 56 mins

Tesoro Corporation (TSO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.70-0.56 (-0.67%)
As of 10:03AM 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%10103.71%
76.50TSO170526C000765005.156.258.000.000.00%7092.77%
77.00TSO170526C000770005.606.306.600.509.80%3880.86%
78.50TSO170526C000785004.804.855.151.3539.13%1068.95%
79.00TSO170526C000790004.123.653.900.000.00%11538.09%
79.50TSO170526C000795003.903.954.251.5062.50%1862.84%
80.00TSO170526C000800003.703.553.801.0238.06%52260.30%
80.50TSO170526C000805002.423.153.300.000.00%64956.59%
81.00TSO170526C000810002.912.752.890.6327.63%462454.00%
81.50TSO170526C000815002.552.402.510.5829.44%6315252.25%
82.00TSO170526C000820001.781.361.470.000.00%4223731.54%
82.50TSO170526C000825001.431.051.100.000.00%1223628.91%
83.00TSO170526C000830000.940.770.830.000.00%13236628.13%
83.50TSO170526C000835000.940.600.670.000.00%15317429.40%
84.00TSO170526C000840000.680.430.520.000.00%4627929.98%
84.50TSO170526C000845000.500.300.380.000.00%219429.83%
85.00TSO170526C000850000.360.210.250.000.00%39570228.81%
85.50TSO170526C000855000.280.140.180.000.00%256529.20%
86.00TSO170526C000860000.410.360.430.0824.24%1823244.09%
86.50TSO170526C000865000.310.270.340.0834.78%118443.99%
87.00TSO170526C000870000.250.190.270.000.00%111244.14%
87.50TSO170526C000875000.070.030.070.000.00%182133.79%
88.00TSO170526C000880000.170.120.17-0.23-57.50%1944.63%
88.50TSO170526C000885000.070.010.040.000.00%1317835.16%
89.00TSO170526C000890000.060.010.040.000.00%42337.50%
89.50TSO170526C000895000.040.010.030.000.00%11237.89%
90.00TSO170526C000900000.040.000.030.000.00%94040.23%
90.50TSO170526C000905000.030.000.180.000.00%14151.37%
91.00TSO170526C000910000.050.030.070.000.00%1089451.37%
91.50TSO170526C000915000.050.020.100.000.00%29529552.34%
92.00TSO170526C000920000.020.000.100.000.00%1012052.73%
92.50TSO170526C000925000.050.000.080.000.00%2,0561,78053.13%
93.00TSO170526C000930000.070.000.050.000.00%111151.56%
93.50TSO170526C000935000.050.000.050.000.00%202053.52%
100.00TSO170526C001000000.090.050.480.000.00%100114.75%
110.00TSO170526C001100000.030.000.040.000.00%50107.81%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
65.00TSO170526P000650000.300.210.460.000.00%50152.34%
69.00TSO170526P000690000.300.130.340.000.00%22112.11%
70.00TSO170526P000700000.240.030.110.000.00%22283.20%
73.00TSO170526P000730000.360.140.200.000.00%1177.54%
73.50TSO170526P000735000.200.170.23-0.76-79.17%1576.95%
74.00TSO170526P000740000.720.780.960.000.00%313113.38%
74.50TSO170526P000745000.050.010.07-0.11-68.75%82651.17%
75.00TSO170526P000750000.050.020.05-0.08-61.54%24150.00%
75.50TSO170526P000755000.180.020.060.000.00%1111748.83%
76.00TSO170526P000760000.160.030.070.000.00%505047.27%
76.50TSO170526P000765000.300.410.490.000.00%253071.09%
77.00TSO170526P000770000.050.010.040.000.00%5637.11%
77.50TSO170526P000775000.060.020.050.000.00%55035.74%
78.00TSO170526P000780000.100.030.070.000.00%263035.16%
78.50TSO170526P000785000.470.130.190.000.00%117241.11%
79.00TSO170526P000790000.080.080.110.000.00%256832.23%
79.50TSO170526P000795000.180.120.160.000.00%579932.03%
80.00TSO170526P000800000.260.170.210.000.00%6526530.96%
80.50TSO170526P000805000.320.220.280.000.00%711830.08%
81.00TSO170526P000810000.400.000.000.000.00%32856.25%
81.50TSO170526P000815000.520.440.500.000.00%45028.76%
82.00TSO170526P000820000.570.630.680.047.55%720128.81%
82.50TSO170526P000825000.700.000.000.000.00%701590.78%
83.00TSO170526P000830000.741.031.100.000.00%10513827.25%
83.50TSO170526P000835001.121.291.400.000.00%389127.30%
84.00TSO170526P000840001.601.631.820.000.00%54429.98%
84.50TSO170526P000845002.131.912.020.000.00%4023.63%
85.00TSO170526P000850002.302.382.560.000.00%405629.30%
85.50TSO170526P000855003.802.612.740.000.00%130.00%
86.00TSO170526P000860003.252.993.15-0.90-21.69%300.00%