U.S. Markets open in 1 hr 10 mins

Tesoro Corporation (TSO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.53+1.66 (+1.70%)
At close: 4:04PM EDT
People also watch
VLOWNRSUNMROMPC
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSO171117C000600002017-07-18 2:53PM EDT60.000.360.000.000.00-100.00%
TSO171117C000650002017-06-02 11:56PM EDT65.000.160.000.000.00-550.00%
TSO171117C000725002017-06-02 11:56PM EDT72.500.110.000.000.00-110.00%
TSO171117C000750002017-07-14 9:59AM EDT75.000.220.000.000.00-110.00%
TSO171117C000775002017-06-02 11:56PM EDT77.500.090.000.000.00-16150.00%
TSO171117C000800002017-07-31 3:00PM EDT80.000.190.000.000.00-15190.00%
TSO171117C000825002017-06-30 2:32PM EDT82.500.130.000.000.00-11270.00%
TSO171117C000850002017-07-24 3:13PM EDT85.000.130.000.000.00-21490.00%
TSO171117C000875002017-07-25 2:48PM EDT87.500.110.000.000.00-11,5360.00%
TSO171117C000900002017-07-27 10:21AM EDT90.000.100.000.000.00-54780.00%
TSO171117C000925002017-07-27 11:27AM EDT92.500.080.000.000.00-451940.00%
TSO171117C000950002017-07-31 12:16PM EDT95.000.070.000.000.00-488710.00%
TSO171117C000975002017-07-31 2:59PM EDT97.500.050.000.000.00-1031,2610.00%
TSO171117C001000002017-07-31 3:50PM EDT100.000.040.000.000.00-4716420.39%
TSO171117C001050002017-07-31 3:04PM EDT105.000.020.000.000.00-3281,0863.13%
TSO171117C001100002017-07-31 10:42AM EDT110.000.010.000.000.00-31326.25%
TSO171117C001150002017-07-26 9:30AM EDT115.000.590.450.610.00-1029728.57%
TSO171117C001200002017-07-31 2:32PM EDT120.000.240.190.38-0.05-17.24%71730.66%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSO171117P000475002017-06-02 11:56PM EDT47.500.120.040.110.00-1179.30%
TSO171117P000500002017-06-02 11:56PM EDT50.000.100.070.190.00-11480.08%
TSO171117P000550002017-06-02 11:56PM EDT55.000.580.160.300.00-81876.47%
TSO171117P000600002017-07-25 2:23PM EDT60.000.050.010.090.00-314653.32%
TSO171117P000650002017-07-27 3:53PM EDT65.000.130.050.140.00-118452.73%
TSO171117P000700002017-07-17 9:30AM EDT70.000.250.140.340.00-1070752.30%
TSO171117P000725002017-07-28 1:54PM EDT72.500.340.150.35+0.08+30.77%25017848.19%
TSO171117P000750002017-07-25 9:46AM EDT75.000.400.240.350.00-1030743.90%
TSO171117P000775002017-07-31 9:33AM EDT77.500.400.270.46-0.68-62.96%631642.19%
TSO171117P000800002017-07-31 2:17PM EDT80.000.450.390.52-0.18-28.57%1020539.01%
TSO171117P000825002017-07-21 2:14PM EDT82.500.010.000.000.00-314812.50%
TSO171117P000850002017-07-31 3:43PM EDT85.000.760.810.94-0.43-36.13%1048436.13%
TSO171117P000875002017-07-31 3:43PM EDT87.500.010.000.000.00-4606.25%
TSO171117P000900002017-07-27 2:46PM EDT90.000.020.000.000.00-51286.25%
TSO171117P000925002017-07-31 12:16PM EDT92.500.020.000.000.00-577033.13%
TSO171117P000950002017-07-31 12:16PM EDT95.000.030.000.000.00-474523.13%
TSO171117P000975002017-07-31 2:56PM EDT97.500.040.000.000.00-221021.56%
TSO171117P001000002017-07-31 2:56PM EDT100.000.050.000.000.00-33400.00%
TSO171117P001050002017-07-21 12:48PM EDT105.000.100.000.000.00-17180.00%