U.S. Markets close in 4 hrs 19 mins

Tesoro Corporation (TSO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.47+1.76 (+1.82%)
As of 11:40AM EDT. Market open.
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 EDT86.0010.5710.1012.450.00-40160.00%
TSO170728C000870002017-06-09 11:50PM EDT87.005.706.206.600.00-23230.00%
TSO170728C000880002017-07-10 3:32PM EDT88.008.258.1511.300.00-11105.66%
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 EDT93.003.954.705.200.00-8400.00%
TSO170728C000935002017-07-10 12:57PM EDT93.503.354.304.750.00-16240.00%
TSO170728C000940002017-07-20 3:14PM EDT94.003.903.103.350.00-41010.00%
TSO170728C000945002017-07-12 11:05AM EDT94.502.913.453.900.00-1420.00%
TSO170728C000950002017-07-21 9:38AM EDT95.003.152.292.530.155.00%41310.00%
TSO170728C000955002017-07-25 10:54AM EDT95.503.102.893.351.4082.35%27534.28%
TSO170728C000960002017-07-21 11:48PM EDT96.001.611.591.730.00-17300.00%
TSO170728C000965002017-07-25 9:31AM EDT96.501.312.042.400.3131.00%108028.42%
TSO170728C000970002017-07-25 9:31AM EDT97.001.171.651.920.2020.62%123225.00%
TSO170728C000975002017-07-25 10:29AM EDT97.501.221.361.490.4762.67%47722.61%
TSO170728C000980002017-07-25 9:42AM EDT98.000.951.021.160.50111.11%2224622.07%
TSO170728C000985002017-07-25 9:35AM EDT98.500.600.780.870.2781.82%24321.53%
TSO170728C000990002017-07-25 10:51AM EDT99.000.700.530.660.50250.00%1213221.83%
TSO170728C001000002017-07-25 10:33AM EDT100.000.250.210.300.15150.00%19322720.66%
TSO170728C001010002017-07-19 10:33AM EDT101.000.250.050.100.00-151919.24%
TSO170728C001020002017-07-20 3:10PM EDT102.000.070.010.060.00-103321.68%
TSO170728C001030002017-07-12 12:40PM EDT103.000.200.100.210.00-101435.74%
TSO170728C001040002017-06-30 11:49PM EDT104.000.180.080.260.00-10043.56%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSO170728P000815002017-06-22 5:58PM EDT81.500.440.350.770.00-44136.91%
TSO170728P000820002017-06-22 5:58PM EDT82.000.540.400.920.00-6060139.65%
TSO170728P000825002017-07-17 12:39PM EDT82.500.050.000.040.00-1171.09%
TSO170728P000840002017-07-05 11:30AM EDT84.000.240.000.350.00-505091.41%
TSO170728P000850002017-07-19 2:27PM EDT85.000.040.000.090.00-6567.58%
TSO170728P000855002017-07-13 10:30AM EDT85.500.130.000.150.00-7771.09%
TSO170728P000860002017-06-12 4:52PM EDT86.001.371.261.490.00-50143.21%
TSO170728P000865002017-07-07 1:57PM EDT86.500.200.110.27-0.16-44.44%2017078.91%
TSO170728P000870002017-07-10 9:47AM EDT87.000.240.000.190.00-2466.21%
TSO170728P000875002017-07-14 10:42AM EDT87.500.170.000.17-0.03-15.00%111362.50%
TSO170728P000880002017-07-17 12:45PM EDT88.000.050.000.070.00-3651.56%
TSO170728P000885002017-07-06 1:28PM EDT88.500.580.220.340.00-11174.12%
TSO170728P000890002017-06-16 11:56PM EDT89.002.101.611.810.00-11130.71%
TSO170728P000895002017-06-16 11:56PM EDT89.501.611.752.050.00-88132.72%
TSO170728P000900002017-07-14 3:56PM EDT90.000.090.080.15-0.32-78.05%42052.93%
TSO170728P000905002017-07-03 10:48AM EDT90.500.770.400.600.00-1273.44%
TSO170728P000910002017-07-17 3:19PM EDT91.000.120.000.090.00-52345.31%
TSO170728P000915002017-07-14 11:31AM EDT91.500.230.140.21-2.27-90.80%1151.86%
TSO170728P000920002017-07-19 10:12AM EDT92.000.140.000.130.00-232943.56%
TSO170728P000925002017-07-24 2:52PM EDT92.500.060.000.090.00-2937.70%
TSO170728P000930002017-07-24 1:05PM EDT93.000.060.000.300.00-206947.66%
TSO170728P000935002017-07-24 9:55AM EDT93.500.150.010.260.00-206642.58%
TSO170728P000940002017-07-24 9:57AM EDT94.000.240.020.100.00-105530.47%
TSO170728P000945002017-07-24 11:22AM EDT94.500.250.040.070.00-64225.59%
TSO170728P000950002017-07-25 10:37AM EDT95.000.080.060.10-0.24-75.00%341,28925.10%
TSO170728P000955002017-07-25 9:47AM EDT95.500.190.080.13-0.21-52.50%357523.93%
TSO170728P000960002017-07-24 3:59PM EDT96.000.600.120.180.00-159423.19%
TSO170728P000965002017-07-25 11:09AM EDT96.500.230.210.25-0.57-71.25%9714522.56%
TSO170728P000970002017-07-25 10:52AM EDT97.000.280.270.33-0.77-73.33%208921.44%
TSO170728P000975002017-07-25 11:09AM EDT97.500.450.410.53-0.85-65.38%531922.85%
TSO170728P000980002017-07-25 10:36AM EDT98.000.700.530.65-0.32-31.37%1352021.09%
TSO170728P000990002017-07-21 9:47AM EDT99.002.002.222.40-1.00-33.33%20151.51%