Tesoro Corporation (TSO) Option Chain

TSO 
$63.98
*  
0.71
1.1%
Get TSO Alerts
*Delayed - data as of Aug. 21, 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 for next time

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:

Option Chain for Tesoro Corporation ( TSO)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Aug 16, 2014 2.98 0 0 TSO 58.00 Aug 16, 2014 0.01 0 850
Aug 16, 2014 4.44 0 0 TSO 58.50 Aug 16, 2014 0.03 0 242
Aug 16, 2014 3.45 0 0 TSO 59.00 Aug 16, 2014 0.10 0 134
Aug 16, 2014 3.46 0 0 TSO 59.50 Aug 16, 2014 0.05 0 230
Aug 16, 2014 3.71 0 0 TSO 60.00 Aug 16, 2014 0.05 0 1002
Aug 16, 2014 1.97 0 0 TSO 60.50 Aug 16, 2014 0.03 0 218
Aug 16, 2014 1.83 0 0 TSO 61.00 Aug 16, 2014 0.04 0 302
Aug 16, 2014 0.66 0 0 TSO 61.50 Aug 16, 2014 0.02 0 215
Aug 16, 2014 0.72 0 0 TSO 62.00 Aug 16, 2014 0.14 0 1168
Aug 16, 2014 0.48 0 0 TSO 62.50 Aug 16, 2014 0.27 0 1898
Aug 16, 2014 0.07 0 205 TSO 63.00 Aug 16, 2014 0.16 0 19
Aug 16, 2014 0.21 0 180 TSO 63.50 Aug 16, 2014 0.90 0 0
Aug 16, 2014 0.04 0 264 TSO 64.00 Aug 16, 2014 0.41 0 0
Aug 16, 2014 0.02 0 165 TSO 64.50 Aug 16, 2014 0.44 0 0
Aug 16, 2014 0.02 0 3957 TSO 65.00 Aug 16, 2014 2.36 0 0
Aug 16, 2014 0.17 0 36 TSO 65.50 Aug 16, 2014 2.50 0 0
Aug 16, 2014 0.16 0 10 TSO 66.00 Aug 16, 2014 0
Aug 16, 2014 0.18 0 10 TSO 66.50 Aug 16, 2014 4.30 0 0
Aug 16, 2014 0.13 0 6 TSO 67.00 Aug 16, 2014 0
Aug 16, 2014 0.03 0 210 TSO 67.50 Aug 16, 2014 0
Aug 16, 2014 0.07 0 2 TSO 68.00 Aug 16, 2014 0
Aug 16, 2014 0.05 0 4 TSO 68.50 Aug 16, 2014 0
Aug 16, 2014 0 TSO 69.00 Aug 16, 2014 0
Aug 16, 2014 0.04 0 3444 TSO 70.00 Aug 16, 2014 9.90 0 0
Aug 22, 2014 5.70 6.55 0 TSO 58.00 Aug 22, 2014 0.04 0
Aug 22, 2014 5.20 6.05 0 TSO 58.50 Aug 22, 2014 0.04 0
Aug 22, 2014 4.70 5.55 0 TSO 59.00 Aug 22, 2014 0.04 0
Aug 22, 2014 4.20 5.05 0 TSO 59.50 Aug 22, 2014 0.02 0.04 1
Aug 22, 2014 3.70 4.55 0 TSO 60.00 Aug 22, 2014 0.06 0
Aug 22, 2014 3.20 4.05 0 TSO 60.50 Aug 22, 2014 0.07 0.10 0 2
Aug 22, 2014 2.08 2.72 3.25 0 1 TSO 61.00 Aug 22, 2014 0.02 0.10 0 73
Aug 22, 2014 2.17 2.21 2.72 0 1 TSO 61.50 Aug 22, 2014 0.30 0.10 0 32
Aug 22, 2014 1.78 1.74 2.23 0 21 TSO 62.00 Aug 22, 2014 0.10 0.11 0 23
Aug 22, 2014 1.13 1.30 1.80 0 5 TSO 62.50 Aug 22, 2014 0.07 -0.02 0.03 0.10 48 161
Aug 22, 2014 1.17 -0.09 0.92 1.18 3 5 TSO 63.00 Aug 22, 2014 0.13 -0.11 0.05 0.14 20 154
Aug 22, 2014 0.95 0.60 0.72 0 17 TSO 63.50 Aug 22, 2014 0.16 -0.04 0.16 0.21 11 233
Aug 22, 2014 0.58 -0.50 0.31 0.53 3 341 TSO 64.00 Aug 22, 2014 0.29 -0.02 0.36 0.42 32 159
Aug 22, 2014 0.26 -0.27 0.13 0.20 10 167 TSO 64.50 Aug 22, 2014 0.55 0.18 0.64 0.77 1 35
Aug 22, 2014 0.30 -0.09 0.05 0.10 3 201 TSO 65.00 Aug 22, 2014 0.74 0.86 1.27 0 17
Aug 22, 2014 0.34 0.02 0.12 0 215 TSO 65.50 Aug 22, 2014 1.65 1.15 1.84 0 7
Aug 22, 2014 0.12 0.14 0 30 TSO 66.00 Aug 22, 2014 1.53 2.33 0
Aug 22, 2014 0.12 0.12 0 5 TSO 66.50 Aug 22, 2014 2.56 1.98 2.81 0 10
Aug 22, 2014 0.10 0.11 0 2 TSO 67.00 Aug 22, 2014 2.47 3.30 0
Aug 22, 2014 0.11 0.09 0 20 TSO 67.50 Aug 22, 2014 2.96 3.80 0
Aug 22, 2014 0.08 0.07 0 15 TSO 68.00 Aug 22, 2014 3.45 4.30 0
Aug 22, 2014 0.06 0.05 0 5 TSO 68.50 Aug 22, 2014 3.95 4.80 0
Aug 22, 2014 0.04 0 TSO 69.00 Aug 22, 2014 4.45 5.30 0
Aug 22, 2014 0.04 0 TSO 69.50 Aug 22, 2014 4.95 5.80 0
Aug 22, 2014 0.04 0.04 0 1 TSO 70.00 Aug 22, 2014 5.45 6.30 0
Aug 29, 2014 5.65 6.65 0 TSO 58.00 Aug 29, 2014 0.01 0.17 0

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.