U.S. Markets closed

Tesoro Corporation (TSO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
97.79-0.01 (-0.01%)
At close: 4:02PM EDT

97.64 -0.15 (-0.15%)
After hours: 5:11PM EDT

People also watch
VLOWNRSUNMROMPC
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSO170728C000860002017-07-12 1:28PM EDT86.0010.5710.1012.450.00-4016124.61%
TSO170728C000870002017-06-09 11:50PM EDT87.005.706.206.600.00-23230.00%
TSO170728C000880002017-07-10 3:32PM EDT88.008.258.1511.300.00-11147.17%
TSO170728C000885002017-06-26 5:30PM EDT88.505.084.955.300.00-500.00%
TSO170728C000890002017-07-18 1:25PM EDT89.008.307.708.600.00-230.00%
TSO170728C000895002017-06-13 2:44PM EDT89.506.104.555.250.00-110.00%
TSO170728C000900002017-06-09 11:50PM EDT90.004.034.204.650.00-400.00%
TSO170728C000905002017-06-26 9:37AM EDT90.503.653.603.90-0.45-10.98%40250.00%
TSO170728C000915002017-06-09 11:50PM EDT91.502.893.403.750.00-10100.00%
TSO170728C000920002017-06-19 12:19PM EDT92.003.203.253.500.154.92%8120.00%
TSO170728C000925002017-07-21 3:03PM EDT92.504.524.454.90-0.54-10.67%5250.00%
TSO170728C000930002017-07-11 10:14AM EDT93.003.954.705.200.00-84055.96%
TSO170728C000935002017-07-10 12:57PM EDT93.503.354.304.750.00-162454.20%
TSO170728C000940002017-07-20 3:14PM EDT94.003.903.103.350.00-41010.00%
TSO170728C000945002017-07-12 11:05AM EDT94.502.913.453.900.00-14251.66%
TSO170728C000950002017-07-25 2:59PM EDT95.003.212.753.350.00-413245.26%
TSO170728C000955002017-07-26 12:26PM EDT95.502.672.252.89-0.03-1.11%37842.04%
TSO170728C000960002017-07-21 11:48PM EDT96.001.611.591.730.00-17300.00%
TSO170728C000965002017-07-25 9:31AM EDT96.501.311.391.760.00-108027.98%
TSO170728C000970002017-07-25 2:59PM EDT97.001.451.081.270.00-523323.15%
TSO170728C000975002017-07-26 11:55AM EDT97.501.050.770.920.1010.53%15010621.68%
TSO170728C000980002017-07-26 3:46PM EDT98.000.600.500.66-0.29-32.58%25326321.49%
TSO170728C000985002017-07-26 11:01AM EDT98.500.360.310.43-0.12-25.00%105720.61%
TSO170728C000990002017-07-26 2:57PM EDT99.000.310.190.310.00-413721.58%
TSO170728C001000002017-07-26 12:21PM EDT100.000.130.020.11-0.04-23.53%17241720.90%
TSO170728C001010002017-07-19 10:33AM EDT101.000.250.050.100.00-151926.56%
TSO170728C001020002017-07-20 3:10PM EDT102.000.070.010.060.00-103328.91%
TSO170728C001030002017-07-12 12:40PM EDT103.000.200.100.210.00-101445.70%
TSO170728C001040002017-06-30 11:49PM EDT104.000.180.080.260.00-10054.88%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSO170728P000815002017-06-22 5:58PM EDT81.500.440.350.770.00-44153.91%
TSO170728P000820002017-06-22 5:58PM EDT82.000.540.400.920.00-6060156.93%
TSO170728P000825002017-07-17 12:39PM EDT82.500.050.000.040.00-1179.69%
TSO170728P000840002017-07-05 11:30AM EDT84.000.240.000.350.00-5050101.95%
TSO170728P000850002017-07-19 2:27PM EDT85.000.040.000.090.00-6575.00%
TSO170728P000855002017-07-13 10:30AM EDT85.500.130.000.150.00-7778.52%
TSO170728P000860002017-06-12 4:52PM EDT86.001.371.261.490.00-50160.25%
TSO170728P000865002017-07-07 1:57PM EDT86.500.200.110.27-0.16-44.44%2017087.30%
TSO170728P000870002017-07-10 9:47AM EDT87.000.240.000.190.00-2473.05%
TSO170728P000875002017-07-14 10:42AM EDT87.500.170.000.17-0.03-15.00%111368.75%
TSO170728P000880002017-07-17 12:45PM EDT88.000.050.000.070.00-3656.64%
TSO170728P000885002017-07-06 1:28PM EDT88.500.580.220.340.00-11181.45%
TSO170728P000890002017-07-26 1:16PM EDT89.000.020.000.04-2.08-99.05%10152.34%
TSO170728P000895002017-06-16 11:56PM EDT89.501.611.752.050.00-88147.46%
TSO170728P000900002017-07-26 11:40AM EDT90.000.020.000.09-0.07-77.78%22254.69%
TSO170728P000905002017-07-03 10:48AM EDT90.500.770.400.600.00-1280.08%
TSO170728P000910002017-07-17 3:19PM EDT91.000.120.000.090.00-52348.63%
TSO170728P000915002017-07-14 11:31AM EDT91.500.230.140.21-2.27-90.80%1153.13%
TSO170728P000920002017-07-19 10:12AM EDT92.000.140.000.130.00-232946.29%
TSO170728P000925002017-07-26 2:04PM EDT92.500.020.000.07-0.04-66.67%6937.50%
TSO170728P000930002017-07-26 12:29PM EDT93.000.030.000.26-0.03-50.00%106948.24%
TSO170728P000935002017-07-24 9:55AM EDT93.500.150.000.130.00-206636.72%
TSO170728P000940002017-07-24 9:57AM EDT94.000.240.000.330.00-105544.24%
TSO170728P000945002017-07-24 11:22AM EDT94.500.250.000.400.00-64243.36%
TSO170728P000950002017-07-26 11:41AM EDT95.000.090.000.230.0112.50%91,28531.84%
TSO170728P000955002017-07-25 9:47AM EDT95.500.190.060.170.00-355325.10%
TSO170728P000960002017-07-26 3:12PM EDT96.000.110.120.24-0.09-45.00%21211524.32%
TSO170728P000965002017-07-26 3:32PM EDT96.500.190.200.300.015.56%6013022.27%
TSO170728P000970002017-07-26 2:17PM EDT97.000.300.320.42-0.11-26.83%27210921.29%
TSO170728P000975002017-07-26 3:52PM EDT97.500.550.490.59-0.07-11.29%5299320.56%
TSO170728P000980002017-07-26 3:59PM EDT98.000.780.740.89-0.08-9.30%5369922.07%
TSO170728P000985002017-07-26 6:51PM EDT98.501.130.981.150.00-1604020.90%
TSO170728P000990002017-07-21 9:47AM EDT99.002.002.222.40-1.00-33.33%20148.54%