TSO - Tesoro Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSO180119C000375002017-06-02 10:56PM EST37.500.420.000.000.00-0050.00%
TSO180119C000400002017-06-02 10:56PM EST40.000.410.000.000.00-6550.00%
TSO180119C000425001969-12-31 7:00PM EST42.500.0042.7046.500.00-000.00%
TSO180119C000450002017-06-02 10:56PM EST45.000.320.000.000.00-0050.00%
TSO180119C000475001969-12-31 7:00PM EST47.500.0038.4042.200.00-000.00%
TSO180119C000500002017-02-24 12:31PM EST50.0037.9936.0539.95-0.94-2.41%250.00%
TSO180119C000550002017-06-13 1:07PM EST55.000.380.000.000.00-21850.00%
TSO180119C000600002017-07-03 11:49AM EST60.000.350.000.000.00-34550.00%
TSO180119C000650002017-06-02 10:56PM EST65.000.180.000.000.00-51250.00%
TSO180119C000675002017-07-13 12:19PM EST67.500.290.000.000.00-5850.00%
TSO180119C000700002017-07-25 10:54AM EST70.000.280.000.000.00-14550.00%
TSO180119C000725002017-04-18 10:09AM EST72.5010.568.509.100.00-30840.00%
TSO180119C000750002017-07-12 10:45AM EST75.000.220.000.000.00-102850.00%
TSO180119C000775002017-06-02 10:56PM EST77.500.080.000.000.00-183150.00%
TSO180119C000800002017-07-27 12:45PM EST80.000.180.000.000.00-21,34750.00%
TSO180119C000825002017-06-12 2:12PM EST82.500.120.000.000.00-11,31550.00%
TSO180119C000850002017-07-28 1:09PM EST85.000.140.000.000.00-110550.00%
TSO180119C000875002017-07-26 2:46PM EST87.500.120.000.000.00-522750.00%
TSO180119C000900002017-07-31 9:10AM EST90.000.110.000.000.00-21,15750.00%
TSO180119C000925002017-07-25 10:40AM EST92.500.090.000.000.00-267350.00%
TSO180119C000950002017-07-17 10:42AM EST95.000.070.000.000.00-459250.00%
TSO180119C000975002017-07-31 2:38PM EST97.500.070.000.000.00-520150.00%
TSO180119C001000002017-07-31 9:46AM EST100.000.050.000.000.00-735850.00%
TSO180119C001050002017-07-31 9:54AM EST105.000.030.000.000.00-2422850.00%
TSO180119C001100002017-07-31 2:28PM EST110.000.020.000.000.00-650350.00%
TSO180119C001150002017-07-27 11:48AM EST115.000.010.000.000.00-119350.00%
TSO180119C001200002017-07-27 8:30AM EST120.000.660.560.660.00-11740.00%
TSO180119C001250002017-02-28 2:21PM EST125.000.900.660.880.00-2380.00%
TSO180119C001300002017-06-02 10:56PM EST130.000.560.060.160.00-2300.00%
TSO180119C001350002017-06-02 10:56PM EST135.000.010.000.000.00-22450.00%
TSO180119C001400002016-07-27 8:30AM EST140.001.760.011.320.00-61450.00%
TSO180119C001450002016-07-27 8:30AM EST145.001.450.271.160.00-16160.00%
TSO180119C001500002017-06-02 10:56PM EST150.000.500.010.080.00-401170.00%
TSO180119C001550002016-03-28 11:28AM EST155.002.510.852.170.00-100.00%
TSO180119C001600002016-03-28 11:27AM EST160.001.890.941.940.00-1110.00%
TSO180119C001650002016-03-21 5:09PM EST165.000.910.673.750.00-0110.00%
TSO180119C001700002016-03-21 5:09PM EST170.001.640.403.550.00-0110.00%
TSO180119C001750002016-03-21 5:09PM EST175.001.490.394.000.00-010.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSO180119P000375002017-06-16 2:21PM EST37.500.040.000.070.00-10910.00%
TSO180119P000400002017-07-19 11:18AM EST40.000.050.000.040.00-3940.00%
TSO180119P000425002017-07-05 1:57PM EST42.500.050.000.110.00-3490.00%
TSO180119P000450002017-07-14 10:41AM EST45.000.050.000.080.00-25450.00%
TSO180119P000475002017-06-30 12:11PM EST47.500.110.000.16+0.01+10.00%2620.00%
TSO180119P000500002017-07-31 8:46AM EST50.000.050.000.08-0.05-50.00%501970.00%
TSO180119P000550002017-07-31 8:46AM EST55.000.110.050.13-0.05-31.25%503300.00%
TSO180119P000600002017-06-28 9:32AM EST60.000.350.270.400.00-53,1580.00%
TSO180119P000650002017-07-26 10:08AM EST65.000.300.180.370.00-23310.00%
TSO180119P000675002017-07-18 11:25AM EST67.500.500.300.510.00-1,0001,3080.00%
TSO180119P000700002017-07-18 1:51PM EST70.000.600.430.660.00-57390.00%
TSO180119P000725002017-07-25 10:54AM EST72.500.580.490.750.00-13810.00%
TSO180119P000750002017-07-25 2:01PM EST75.000.800.670.860.00-429280.00%
TSO180119P000775002017-06-29 10:05AM EST77.500.020.000.000.00-34360.00%
TSO180119P000800002017-07-27 12:32PM EST80.000.010.000.000.00-52,7260.00%
TSO180119P000825002017-07-27 8:30AM EST82.500.010.000.000.00-105060.00%
TSO180119P000850002017-07-31 2:35PM EST85.000.010.000.000.00-68520.00%
TSO180119P000875002017-07-31 10:59AM EST87.500.020.000.000.00-101880.00%
TSO180119P000900002017-07-31 1:37PM EST90.000.020.000.000.00-32460.00%
TSO180119P000925002017-07-26 9:08AM EST92.500.040.000.000.00-20570.00%
TSO180119P000950002017-07-31 1:36PM EST95.000.040.000.000.00-3920.00%
TSO180119P000975002017-07-28 8:47AM EST97.500.060.000.000.00-81350.00%
TSO180119P001000002017-07-25 9:55AM EST100.000.070.000.000.00-1320.00%
TSO180119P001050002017-07-31 1:30PM EST105.000.090.000.000.00-38790.00%
TSO180119P001100002017-07-20 10:16AM EST110.000.150.000.000.00-6290.00%
TSO180119P001150002017-07-31 9:13AM EST115.000.170.000.000.00-12090.00%
TSO180119P001250002017-06-02 10:56PM EST125.000.480.000.000.00-0170.00%
TSO180119P001600002017-06-02 10:56PM EST160.000.780.000.000.00-090.00%