U.S. Markets closed

Tesoro Corporation (TSO)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue 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
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSO170825C000850002017-07-14 11:44PM EDT85.000.110.000.000.00-550.00%
TSO170825C000885002017-07-14 11:44PM EDT88.500.090.000.000.00-64640.00%
TSO170825C000925002017-07-31 3:05PM EDT92.500.070.000.000.00-1190.00%
TSO170825C000930002017-07-07 11:53PM EDT93.000.040.000.000.00-12120.00%
TSO170825C000950002017-07-25 1:05PM EDT95.000.040.000.000.00-5180.00%
TSO170825C000955002017-07-14 11:44PM EDT95.500.030.000.000.00-24240.00%
TSO170825C000960002017-07-24 1:04PM EDT96.000.030.000.000.00-8230.00%
TSO170825C000965002017-07-25 9:40AM EDT96.500.030.000.000.00-40410.00%
TSO170825C000970002017-07-27 3:59PM EDT97.000.030.000.000.00-2150.00%
TSO170825C000975002017-07-20 11:28AM EDT97.500.020.000.000.00-1390.00%
TSO170825C000980002017-07-14 11:44PM EDT98.000.020.000.000.00-36360.00%
TSO170825C000985002017-07-28 11:05AM EDT98.500.020.000.000.00-2140.00%
TSO170825C000990002017-07-28 11:18AM EDT99.000.010.000.000.00-140.00%
TSO170825C000995002017-07-28 11:53PM EDT99.500.010.000.000.00-110.00%
TSO170825C001000002017-07-28 2:50PM EDT100.000.010.000.000.00-6541.56%
TSO170825C001010002017-07-07 11:53PM EDT101.000.010.000.000.00-21116.25%
TSO170825C001020002017-07-21 3:03PM EDT102.000.790.720.95-0.24-23.30%5353.22%
TSO170825C001030002017-07-26 3:01PM EDT103.000.800.390.700.00-31253.71%
TSO170825C001040002017-07-25 1:05PM EDT104.000.600.200.530.00-5355.08%
TSO170825C001050002017-07-14 11:44PM EDT105.000.590.430.850.00-2266.80%
TSO170825C001200002017-07-21 11:48PM EDT120.000.040.000.040.00-1184.38%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSO170825P000875002017-07-19 9:37AM EDT87.500.420.300.450.00-11106.06%
TSO170825P000890002017-07-14 11:44PM EDT89.000.760.590.830.00-10115.04%
TSO170825P000895002017-07-21 11:48PM EDT89.500.580.490.720.00-1000105.47%
TSO170825P000900002017-07-21 11:48PM EDT90.000.680.550.800.00-11105.18%
TSO170825P000915002017-07-19 2:28PM EDT91.500.850.771.060.00-100103.96%
TSO170825P000920002017-07-21 11:48PM EDT92.000.010.000.000.00-111025.00%
TSO170825P000925002017-07-20 11:28AM EDT92.500.010.000.000.00-11225.00%
TSO170825P000930002017-07-14 11:07AM EDT93.000.010.000.000.00-12025.00%
TSO170825P000935002017-07-28 2:50PM EDT93.500.960.661.01-1.01-51.27%2283.35%
TSO170825P000940002017-07-20 12:06PM EDT94.000.010.000.000.00-12612.50%
TSO170825P000950002017-07-31 2:06PM EDT95.000.850.770.92-0.56-39.72%11070.51%
TSO170825P000960002017-07-14 11:44PM EDT96.000.030.000.000.00-8812.50%
TSO170825P000970002017-07-26 10:00AM EDT97.000.020.000.000.00-1156.25%
TSO170825P000975002017-07-14 11:44PM EDT97.500.040.000.000.00-33336.25%
TSO170825P000980002017-07-14 11:44PM EDT98.000.040.000.000.00-22226.25%
TSO170825P000985002017-07-26 10:20AM EDT98.500.030.000.000.00-21363.13%
TSO170825P000990002017-07-26 1:01PM EDT99.000.030.000.000.00-21231.56%
TSO170825P000995002017-07-31 3:55PM EDT99.500.020.000.000.00-1430.20%
TSO170825P001000002017-07-26 10:16AM EDT100.000.030.000.000.00-8180.00%
TSO170825P001010002017-07-10 11:50AM EDT101.000.060.000.000.00-250.00%
TSO170825P001020002017-07-14 11:44PM EDT102.000.070.000.000.00-210.00%
TSO170825P001030002017-07-14 11:44PM EDT103.000.070.000.000.00-9260.00%
TSO170825P001050002017-07-14 11:44PM EDT105.000.090.000.000.00-24200.00%
TSO170825P001060002017-07-14 11:44PM EDT106.000.100.000.000.00-12120.00%
TSO170825P001070002017-07-14 11:44PM EDT107.000.100.000.000.00-12120.00%
TSO170825P001100002017-07-14 11:44PM EDT110.000.130.000.000.00-21700.00%