U.S. Markets closed

Tesoro Corporation (TSO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.09+0.07 (+0.08%)
At close: 4:02PM EDT

83.00 -0.09 (-0.11%)
After hours: 5:50PM EDT

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%1095.51%
76.50TSO170526C000765005.156.258.000.000.00%7090.33%
77.00TSO170526C000770005.606.306.600.509.80%3875.10%
78.50TSO170526C000785004.804.855.151.3539.13%1064.26%
79.00TSO170526C000790004.454.004.250.000.00%51544.14%
79.50TSO170526C000795003.903.954.251.5062.50%1859.47%
80.00TSO170526C000800003.703.553.801.0238.06%52257.72%
80.50TSO170526C000805002.423.153.300.000.00%64954.39%
81.00TSO170526C000810002.462.162.35-0.45-15.46%56832.52%
81.50TSO170526C000815002.121.761.870.4426.19%5817628.52%
82.00TSO170526C000820001.451.381.46-0.43-22.87%3022426.76%
82.50TSO170526C000825001.161.051.11-0.03-2.52%724126.03%
83.00TSO170526C000830000.690.760.83-0.37-34.91%2136626.07%
83.50TSO170526C000835000.470.530.59-0.23-32.86%2519425.83%
84.00TSO170526C000840000.300.360.41-0.21-41.18%1627325.88%
84.50TSO170526C000845000.210.230.27-0.12-36.36%2212525.78%
85.00TSO170526C000850000.210.150.19-0.03-12.50%13070426.66%
85.50TSO170526C000855000.080.080.13-0.10-55.56%37427.44%
86.00TSO170526C000860000.120.050.120.000.00%2024430.47%
86.50TSO170526C000865000.050.030.09-0.26-83.87%29531.74%
87.00TSO170526C000870000.050.020.08-0.02-28.57%1113234.18%
87.50TSO170526C000875000.050.010.070.000.00%22136.33%
88.00TSO170526C000880000.170.120.17-0.23-57.50%1948.63%
88.50TSO170526C000885000.040.000.060.000.00%1918941.21%
89.00TSO170526C000890000.060.000.060.000.00%42344.14%
89.50TSO170526C000895000.040.000.070.000.00%11248.44%
90.00TSO170526C000900000.040.000.060.000.00%94049.81%
90.50TSO170526C000905000.030.000.060.000.00%14152.54%
91.00TSO170526C000910000.050.030.070.000.00%1089453.52%
91.50TSO170526C000915000.050.020.100.000.00%29529557.81%
92.00TSO170526C000920000.020.000.100.000.00%1012058.59%
92.50TSO170526C000925000.010.000.02-0.04-80.00%11,78053.13%
93.00TSO170526C000930000.070.000.050.000.00%111157.81%
93.50TSO170526C000935000.050.000.050.000.00%202060.16%
100.00TSO170526C001000000.090.050.480.000.00%100129.88%
110.00TSO170526C001100000.030.000.040.000.00%50123.44%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
65.00TSO170526P000650000.300.210.460.000.00%50178.52%
69.00TSO170526P000690000.300.130.340.000.00%22132.03%
70.00TSO170526P000700000.240.030.110.000.00%22298.05%
73.00TSO170526P000730000.360.140.200.000.00%1192.19%
73.50TSO170526P000735000.200.170.23-0.76-79.17%1591.60%
74.00TSO170526P000740000.720.780.960.000.00%313134.28%
74.50TSO170526P000745000.050.010.07-0.11-68.75%82660.94%
75.00TSO170526P000750000.050.020.05-0.08-61.54%24156.64%
75.50TSO170526P000755000.180.020.060.000.00%1111754.69%
76.00TSO170526P000760000.160.030.070.000.00%505053.52%
76.50TSO170526P000765000.300.410.490.000.00%253085.35%
77.00TSO170526P000770000.050.000.070.000.00%5650.00%
77.50TSO170526P000775000.060.000.080.000.00%55047.85%
78.00TSO170526P000780000.030.010.090.000.00%103045.51%
78.50TSO170526P000785000.470.130.190.000.00%117250.39%
79.00TSO170526P000790000.060.030.050.000.00%187933.59%
79.50TSO170526P000795000.160.030.070.000.00%110032.42%
80.00TSO170526P000800000.050.070.09-0.08-61.54%2826330.66%
80.50TSO170526P000805000.180.090.130.000.00%212029.69%
81.00TSO170526P000810000.220.140.190.000.00%99129.00%
81.50TSO170526P000815000.190.210.26-0.17-47.22%25627.64%
82.00TSO170526P000820000.340.330.38-0.16-32.00%9028527.15%
82.50TSO170526P000825000.510.480.54-0.17-25.00%2120126.76%
83.00TSO170526P000830000.780.690.75-0.10-11.36%1713726.47%
83.50TSO170526P000835000.720.951.02-0.20-21.74%19126.51%
84.00TSO170526P000840001.721.261.350.2920.28%174427.00%
84.50TSO170526P000845001.781.621.730.000.00%2627.83%
85.00TSO170526P000850002.301.992.200.000.00%405631.45%
85.50TSO170526P000855002.202.462.62-0.02-0.90%2732.03%
86.00TSO170526P000860003.252.993.15-0.90-21.69%3037.89%