Tesoro Corporation (TSO) Option Chain

TSO 
$72
*  
0.62
0.87%
Get TSO Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading TSO now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


TSO Options:  Type:
Dec 14 | Jan 15 | Feb 15 | May 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Tesoro Corporation ( TSO)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 12.85 6.05 7.80 0 10 TSO 65 Dec 20, 2014 0.04 -0.02 0.02 3 237
Dec 20, 2014 5.50 7.05 0 TSO 65.5 Dec 20, 2014 0.04 0
Dec 20, 2014 5.00 6.50 0 TSO 66 Dec 20, 2014 0.30 0.04 0 72
Dec 20, 2014 4.10 4.50 6.00 0 175 TSO 66.5 Dec 20, 2014 0.04 0
Dec 20, 2014 2.39 4.00 5.50 0 33 TSO 67 Dec 20, 2014 0.05 -0.02 0.04 0 41
Dec 20, 2014 1.97 3.45 5.00 0 189 TSO 67.5 Dec 20, 2014 0.23 0.04 0 3218
Dec 20, 2014 2.91 4.50 0 TSO 68 Dec 20, 2014 0.27 0.04 0 168
Dec 20, 2014 2.50 2.40 4.00 0 1 TSO 68.5 Dec 20, 2014 0.50 0.25 0.05 0 117
Dec 20, 2014 1.46 -0.06 2.02 3.50 0 56 TSO 69 Dec 20, 2014 0.67 0.29 0.05 0 241
Dec 20, 2014 1.86 0.41 1.52 3.05 0 225 TSO 69.5 Dec 20, 2014 0.10 -0.88 0.07 1 381
Dec 20, 2014 1.69 0.55 1.25 2.50 12 304 TSO 70 Dec 20, 2014 0.14 -0.24 0.05 113 6154
Dec 20, 2014 1.27 0.70 2.01 0 31 TSO 70.5 Dec 20, 2014 0.35 -0.22 0.09 34 211
Dec 20, 2014 0.89 -0.13 0.92 1.50 2 538 TSO 71 Dec 20, 2014 0.20 -1.24 0.13 89 1486
Dec 20, 2014 0.64 0.41 0.33 1.01 0 37 TSO 71.5 Dec 20, 2014 0.56 -1.80 0.30 50 302
Dec 20, 2014 0.21 0.06 0.03 0.52 48 95 TSO 72 Dec 20, 2014 0.70 -2.34 0.29 44 1057
Dec 20, 2014 0.14 -0.07 0.20 15 385 TSO 72.5 Dec 20, 2014 1.01 -2.39 0.20 1.18 61 952
Dec 20, 2014 0.05 -0.25 0.21 1 192 TSO 73 Dec 20, 2014 1.46 -0.64 0.56 1.33 2 308
Dec 20, 2014 0.10 -0.04 0.07 2 166 TSO 73.5 Dec 20, 2014 3.45 1.02 1.80 0 92
Dec 20, 2014 0.40 0.24 0.08 8 313 TSO 74 Dec 20, 2014 1.80 -1.50 1.51 2.36 3 185
Dec 20, 2014 0.50 0.40 0.07 0 230 TSO 74.5 Dec 20, 2014 1.90 0.95 2.01 2.86 6 303
Dec 20, 2014 0.03 -0.06 0.04 3 846 TSO 75 Dec 20, 2014 3.40 -0.45 2.52 3.40 1 6784
Dec 20, 2014 0.03 -0.02 0.04 2 353 TSO 76 Dec 20, 2014 2.10 3.40 4.45 0 351
Dec 20, 2014 0.01 -0.02 0.01 8 719 TSO 77.5 Dec 20, 2014 5.97 2.00 4.80 5.85 1 350
Dec 20, 2014 0.02 -0.05 0.03 10 440 TSO 79 Dec 20, 2014 7.60 3.04 6.50 7.40 1 136
Dec 26, 2014 9.25 6.30 7.70 0 14 TSO 65 Dec 26, 2014 0.16 -0.18 0.07 0.22 2 19
Dec 26, 2014 9.70 5.75 7.20 0 25 TSO 65.5 Dec 26, 2014 0.59 0.22 0.07 0.27 0 20
Dec 26, 2014 5.25 6.75 0 TSO 66 Dec 26, 2014 0.27 -0.37 0.16 0.32 10 49
Dec 26, 2014 4.80 6.30 0 TSO 66.5 Dec 26, 2014 0.71 0.12 0.45 0 41
Dec 26, 2014 8.35 4.30 5.65 0 20 TSO 67 Dec 26, 2014 0.33 -0.64 0.26 0.45 5 15
Dec 26, 2014 5.85 3.90 5.15 0 3 TSO 67.5 Dec 26, 2014 0.70 0.31 0.44 0 88
Dec 26, 2014 3.55 4.75 0 TSO 68 Dec 26, 2014 0.84 -0.43 0.37 0.50 4 88
Dec 26, 2014 3.15 4.40 0 TSO 68.5 Dec 26, 2014 0.55 -0.32 0.46 0.58 10 109
Dec 26, 2014 1.97 2.80 4.00 0 35 TSO 69 Dec 26, 2014 0.64 -0.96 0.52 0.68 7 124
Dec 26, 2014 2.68 0.93 2.95 3.60 1 20 TSO 69.5 Dec 26, 2014 0.93 -0.45 0.65 0.79 31 48
Dec 26, 2014 2.64 0.20 2.74 3.10 2 2 TSO 70 Dec 26, 2014 0.94 -0.92 0.77 0.93 7 115
Dec 26, 2014 2.49 0.49 2.39 2.72 15 141 TSO 70.5 Dec 26, 2014 1.02 -0.82 0.85 1.06 2 279
Dec 26, 2014 1.95 0.10 2.11 2.36 1 13 TSO 71 Dec 26, 2014 1.30 -0.75 0.99 1.24 15 46
Dec 26, 2014 5.85 1.79 2.06 0 10 TSO 71.5 Dec 26, 2014 1.47 1.20 1.45 0 223
Dec 26, 2014 1.40 0.01 1.40 1.87 5 57 TSO 72 Dec 26, 2014 1.56 -2.04 1.43 1.67 33 38
Dec 26, 2014 1.21 0.09 1.29 1.53 13 61 TSO 72.5 Dec 26, 2014 2.99 1.69 1.89 0 313
Dec 26, 2014 1.52 0.55 1.07 1.21 1 25 TSO 73 Dec 26, 2014 2.47 -0.71 1.95 2.17 5 103
Dec 26, 2014 0.92 0.12 0.89 1.00 0 12 TSO 73.5 Dec 26, 2014 2.51 0.70 2.10 2.50 5 603
Dec 26, 2014 0.71 -2.23 0.61 0.88 6 104 TSO 74 Dec 26, 2014 2.58 -1.07 2.50 2.88 1 458
Dec 26, 2014 0.58 0.03 0.58 0.75 10 13 TSO 74.5 Dec 26, 2014 3.20 2.87 3.20 0 11
Dec 26, 2014 0.65 0.40 0.45 0.55 18 162 TSO 75 Dec 26, 2014 3.83 -0.64 3.15 3.60 1 171
Dec 26, 2014 0.40 0.07 0.22 0.40 2 159 TSO 76 Dec 26, 2014 2.82 3.85 4.45 0 46
Dec 26, 2014 0.20 -0.01 0.13 0.26 10 585 TSO 77 Dec 26, 2014 3.50 4.70 5.40 0 37
Dec 26, 2014 0.14 0.05 0.17 0 146 TSO 78 Dec 26, 2014 6.52 2.67 5.60 6.45 1 14
Dec 26, 2014 0.15 0.01 0.23 0 18 TSO 79 Dec 26, 2014 8.22 6.55 7.50 0 24

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.