U.S. Markets close in 1 hr 11 mins

Tesoro Corporation (TSO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.77+0.71 (+0.78%)
As of 2:49PM EDT. Market open.
People also watch
VLOWNRSUNMROMPC
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSO170623C000765002017-06-02 11:56PM EDT76.508.307.908.652.2136.29%1680.00%
TSO170623C000775002017-06-02 11:56PM EDT77.505.907.057.550.00-16160.00%
TSO170623C000785002017-06-02 11:56PM EDT78.505.206.306.600.00-660.00%
TSO170623C000790002017-06-02 11:56PM EDT79.004.355.806.150.00-440.00%
TSO170623C000795002017-06-02 11:56PM EDT79.504.505.405.650.00-660.00%
TSO170623C000800002017-06-23 10:32AM EDT80.0011.6811.6512.50-0.44-3.63%830186.91%
TSO170623C000805002017-06-05 3:59PM EDT80.507.1010.1011.800.00-1016208.98%
TSO170623C000810002017-06-09 11:50PM EDT81.006.909.8511.300.00-1010201.76%
TSO170623C000815002017-06-12 3:11PM EDT81.509.779.6010.556.27179.14%44163.67%
TSO170623C000820002017-06-06 2:57PM EDT82.007.268.9010.250.00-169181.84%
TSO170623C000825002017-06-02 11:56PM EDT82.503.283.103.300.113.47%2290.00%
TSO170623C000830002017-06-23 11:13AM EDT83.008.708.808.952.7546.22%12115.23%
TSO170623C000835002017-06-19 3:39PM EDT83.509.009.159.552.3635.54%1296213.09%
TSO170623C000840002017-06-22 3:29PM EDT84.006.956.907.25-0.65-8.55%340.00%
TSO170623C000845002017-06-15 3:32PM EDT84.507.127.508.450.00-23166.41%
TSO170623C000850002017-06-23 2:33PM EDT85.006.875.706.20-0.03-0.43%22560.00%
TSO170623C000855002017-06-07 10:09AM EDT85.504.086.206.850.00-221108.40%
TSO170623C000860002017-06-20 3:13PM EDT86.005.834.705.200.00-220.00%
TSO170623C000865002017-06-13 11:55AM EDT86.506.875.856.250.00-13140.43%
TSO170623C000870002017-06-16 11:23AM EDT87.005.145.355.802.79118.72%118133.89%
TSO170623C000875002017-06-23 9:37AM EDT87.503.554.304.45-1.03-22.49%53664.06%
TSO170623C000880002017-06-23 10:05AM EDT88.003.703.753.950.6220.13%708754.30%
TSO170623C000885002017-06-21 3:49PM EDT88.502.752.452.710.00-21300.00%
TSO170623C000890002017-06-23 10:09AM EDT89.002.702.792.930.7035.00%204051.95%
TSO170623C000900002017-06-23 12:07PM EDT90.001.611.882.130.3729.84%116353.13%
TSO170623C000910002017-06-23 2:13PM EDT91.001.000.780.930.4169.49%9514423.24%
TSO170623C000915002017-06-23 1:56PM EDT91.500.500.360.480.1335.14%138117.09%
TSO170623C000920002017-06-23 1:40PM EDT92.000.220.090.15-0.09-29.03%6512812.89%
TSO170623C000925002017-06-23 12:57PM EDT92.500.050.000.09-0.07-58.33%219317.48%
TSO170623C000930002017-06-23 12:26PM EDT93.000.010.000.05-0.05-83.33%2630620.31%
TSO170623C000935002017-06-23 12:50PM EDT93.500.020.000.06-0.03-60.00%220027.34%
TSO170623C000940002017-06-23 10:53AM EDT94.000.030.000.060.0150.00%127833.01%
TSO170623C000950002017-06-23 1:36PM EDT95.000.010.000.04-0.01-50.00%732139.84%
TSO170623C000960002017-06-19 3:29PM EDT96.000.100.110.16-0.08-44.44%424264.65%
TSO170623C000970002017-06-16 11:56PM EDT97.000.110.070.130.00-2070.31%
TSO170623C000980002017-06-16 11:56PM EDT98.000.060.030.080.00-101571.09%
TSO170623C001000002017-06-16 11:56PM EDT100.000.110.000.070.00-211582.03%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSO170623P000680002017-06-02 11:56PM EDT68.000.210.010.110.00-99265.63%
TSO170623P000690002017-06-02 11:56PM EDT69.000.100.030.100.00-716256.25%
TSO170623P000700002017-06-02 11:56PM EDT70.000.060.040.120.00-714253.13%
TSO170623P000705002017-06-02 11:56PM EDT70.500.130.050.150.00-77256.25%
TSO170623P000710002017-06-02 11:56PM EDT71.000.080.040.130.00-714243.75%
TSO170623P000715002017-06-02 11:56PM EDT71.500.120.060.150.00-18246.09%
TSO170623P000720002017-06-02 11:56PM EDT72.000.190.060.170.00-77244.14%
TSO170623P000725002017-06-09 2:03PM EDT72.500.020.000.02-0.01-33.33%1102171.88%
TSO170623P000735002017-06-19 11:58AM EDT73.500.020.000.02-0.02-50.00%1033162.50%
TSO170623P000740002017-06-02 11:56PM EDT74.000.300.090.160.00-754223.44%
TSO170623P000745002017-06-02 11:56PM EDT74.500.590.100.170.00-11221.09%
TSO170623P000750002017-06-02 11:56PM EDT75.000.180.120.180.00-78219.14%
TSO170623P000755002017-06-02 11:56PM EDT75.500.290.130.210.00-5064217.97%
TSO170623P000760002017-06-16 11:22AM EDT76.000.050.000.06-0.27-84.37%29160.94%
TSO170623P000765002017-06-02 11:56PM EDT76.500.260.180.260.00-24217.19%
TSO170623P000770002017-06-16 11:22AM EDT77.000.050.000.06-0.34-87.18%16150.00%
TSO170623P000775002017-06-20 10:22AM EDT77.500.030.000.030.00-119134.38%
TSO170623P000780002017-06-20 10:11AM EDT78.000.030.000.030.00-13128.13%
TSO170623P000785002017-06-22 5:58PM EDT78.500.010.000.040.00-45128.13%
TSO170623P000790002017-06-20 10:05AM EDT79.000.030.000.030.00-114120.31%
TSO170623P000795002017-06-19 2:08PM EDT79.500.030.000.05-1.83-98.39%126123.44%
TSO170623P000800002017-06-19 2:08PM EDT80.000.030.000.10-1.02-97.14%11131.25%
TSO170623P000805002017-06-19 2:08PM EDT80.500.030.000.10-0.06-66.67%118125.78%
TSO170623P000810002017-06-19 2:08PM EDT81.000.030.000.05-0.13-81.25%119109.38%
TSO170623P000815002017-06-22 5:58PM EDT81.500.030.000.040.00-12101.56%
TSO170623P000820002017-06-19 2:07PM EDT82.000.030.000.06-0.07-70.00%1144102.34%
TSO170623P000825002017-06-20 10:16AM EDT82.500.050.000.030.00-1189.06%
TSO170623P000830002017-06-15 2:05PM EDT83.000.100.010.090.00-1217100.78%
TSO170623P000835002017-06-15 2:05PM EDT83.500.110.020.090.00-163996.88%
TSO170623P000840002017-06-20 3:17PM EDT84.000.050.000.050.00-101781.25%
TSO170623P000850002017-06-22 5:58PM EDT85.000.040.000.050.00-5571.88%
TSO170623P000860002017-06-09 11:50PM EDT86.000.340.260.360.00-2021107.81%
TSO170623P000865002017-06-09 11:50PM EDT86.500.350.310.430.00-54106.64%
TSO170623P000870002017-06-13 12:47PM EDT87.000.140.090.140.00-1271.48%
TSO170623P000875002017-06-16 11:56PM EDT87.500.220.110.170.00-21368.75%
TSO170623P000880002017-06-21 3:38PM EDT88.000.100.000.050.00-838749.22%
TSO170623P000885002017-06-21 1:36PM EDT88.500.190.020.060.00-4845.70%
TSO170623P000890002017-06-22 3:59PM EDT89.000.070.040.09-0.14-66.67%1414444.14%
TSO170623P000900002017-06-23 1:54PM EDT90.000.030.000.05-0.17-85.00%8734326.95%
TSO170623P000910002017-06-23 1:44PM EDT91.000.030.000.09-0.54-94.74%7736018.16%
TSO170623P000915002017-06-23 1:31PM EDT91.500.080.030.08-0.90-91.84%151939.67%
TSO170623P000920002017-06-23 10:36AM EDT92.000.570.210.30-0.22-27.85%421208.30%
TSO170623P000925002017-06-23 10:15AM EDT92.501.010.560.72-0.96-48.73%41460.00%
TSO170623P000930002017-06-23 1:31PM EDT93.001.101.081.24-1.51-57.85%489414.06%
TSO170623P000935002017-06-14 12:23PM EDT93.502.001.781.930.00-20640.23%
TSO170623P000940002017-06-23 1:28PM EDT94.002.202.072.20-0.90-29.03%40480.00%
TSO170623P000950002017-06-16 11:56PM EDT95.002.882.803.050.00-1550.00%
TSO170623P001000002017-06-21 12:49PM EDT100.009.008.759.300.00-22172.85%