U.S. Markets open in 1 hr 32 mins

Tesoro Corporation (TSO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.46-0.74 (-0.88%)
At close: 4:02PM EDT

83.46 0.00 (0.00%)
Pre-Market: 4:00AM EDT

People also watch
VLOWNRSUNMROMPC
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
72.50TSO170602C000725008.458.8013.300.000.00%4075.20%
73.00TSO170602C000730007.508.7012.950.000.00%10098.34%
76.00TSO170602C000760005.606.358.550.000.00%10110.55%
77.00TSO170602C000770003.055.807.300.000.00%4090.72%
77.50TSO170602C000775005.905.707.000.000.00%53065.33%
78.00TSO170602C000780004.455.256.450.000.00%102261.33%
79.00TSO170602C000790003.704.304.800.000.00%51050.88%
80.00TSO170602C000800004.163.303.850.000.00%316445.12%
80.50TSO170602C000805004.703.003.300.000.00%101138.77%
81.00TSO170602C000810002.700.000.00-0.85-23.94%5190.00%
81.50TSO170602C000815002.502.132.390.000.00%586733.50%
82.00TSO170602C000820001.740.000.00-1.67-48.97%851410.00%
82.50TSO170602C000825001.450.000.00-1.53-51.34%232210.00%
83.00TSO170602C000830001.090.000.00-1.77-61.89%672120.00%
83.50TSO170602C000835000.950.000.00-0.61-39.10%1371480.20%
84.00TSO170602C000840000.610.000.00-0.64-51.20%471311.56%
84.50TSO170602C000845000.540.000.00-0.46-46.00%37673.13%
85.00TSO170602C000850000.360.000.00-0.79-68.70%561806.25%
85.50TSO170602C000855000.300.000.00-0.68-69.39%1152376.25%
86.00TSO170602C000860000.230.000.00-0.57-71.25%331126.25%
86.50TSO170602C000865000.280.000.00-0.10-26.32%601166.25%
87.00TSO170602C000870000.120.000.00-0.40-76.92%2516012.50%
87.50TSO170602C000875000.510.060.100.000.00%213431.84%
88.00TSO170602C000880000.060.000.00-0.23-79.31%12112.50%
88.50TSO170602C000885000.260.020.070.000.00%12313434.77%
89.00TSO170602C000890000.210.020.060.000.00%112636.13%
89.50TSO170602C000895000.050.000.000.000.00%7712.50%
90.00TSO170602C000900000.130.000.060.000.00%2241.02%
91.00TSO170602C000910000.090.000.050.000.00%1144.53%
92.00TSO170602C000920000.070.000.060.000.00%156350.59%
92.50TSO170602C000925000.060.000.060.000.00%232352.73%
93.00TSO170602C000930000.010.000.00-0.05-83.33%924225.00%
93.50TSO170602C000935000.060.000.050.000.00%1,3831,23950.00%
94.00TSO170602C000940000.050.000.040.000.00%10810850.78%
100.00TSO170602C001000000.050.000.040.000.00%1172.66%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
67.50TSO170602P000675000.050.000.040.000.00%5185.94%
68.00TSO170602P000680000.230.000.040.000.00%202082.81%
68.50TSO170602P000685000.010.000.040.000.00%22880.47%
70.00TSO170602P000700001.400.000.040.000.00%5572.66%
71.00TSO170602P000710000.580.000.060.000.00%112171.09%
71.50TSO170602P000715000.110.000.070.000.00%252569.92%
72.00TSO170602P000720000.130.000.080.000.00%505068.36%
72.50TSO170602P000725000.130.000.070.000.00%4464.45%
73.00TSO170602P000730000.820.000.070.000.00%202661.72%
73.50TSO170602P000735000.250.000.070.000.00%6658.98%
74.00TSO170602P000740000.120.000.080.000.00%13557.42%
74.50TSO170602P000745000.280.000.070.000.00%105553.52%
75.00TSO170602P000750000.060.000.080.000.00%55751.95%
75.50TSO170602P000755000.130.000.240.000.00%2660.35%
76.00TSO170602P000760000.560.000.090.000.00%123353.91%
76.50TSO170602P000765000.100.000.090.000.00%2250.78%
77.00TSO170602P000770000.050.000.110.000.00%26449.81%
77.50TSO170602P000775000.580.000.120.000.00%447747.46%
78.00TSO170602P000780000.050.000.00-0.20-80.00%617612.50%
78.50TSO170602P000785000.060.000.000.000.00%212012.50%
79.00TSO170602P000790000.100.000.00-0.34-77.27%62812.50%
79.50TSO170602P000795000.090.000.00-1.21-93.08%41412.50%
80.00TSO170602P000800000.180.000.00-0.12-40.00%26112.50%
80.50TSO170602P000805000.190.000.000.0872.73%121712.50%
81.00TSO170602P000810000.270.000.00-0.30-52.63%11446.25%
81.50TSO170602P000815000.370.000.00-0.26-41.27%191086.25%
82.00TSO170602P000820000.470.000.000.036.82%572026.25%
82.50TSO170602P000825000.710.000.000.1936.54%29753.13%
83.00TSO170602P000830000.810.000.000.1115.71%642171.56%
83.50TSO170602P000835001.090.000.000.4262.69%5240.00%
84.00TSO170602P000840001.050.000.00-0.05-4.55%181040.00%
84.50TSO170602P000845001.370.000.000.4244.21%961420.00%
85.00TSO170602P000850002.170.000.000.5735.62%21840.00%
85.50TSO170602P000855001.352.262.380.000.00%1130.13%
86.00TSO170602P000860001.722.642.820.000.00%343231.64%
86.50TSO170602P000865002.043.103.300.000.00%2234.47%
87.00TSO170602P000870002.283.453.800.000.00%1137.99%
88.00TSO170602P000880003.004.454.750.000.00%3341.99%