Tesoro Corporation (TSO) Option Chain

TSO 
$65.43
*  
5.05
8.36%
Get TSO Alerts
*Delayed - data as of Oct. 20, 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
Oct 18, 2014 0.97 0 0 TSO 59.00 Oct 18, 2014 0.11 0.06 0 638
Oct 18, 2014 0.45 0 0 TSO 59.50 Oct 18, 2014 0.06 0 650
Oct 18, 2014 0.45 0 0 TSO 60.00 Oct 18, 2014 0.08 0.07 0 3917
Oct 18, 2014 0.48 0 190 TSO 60.50 Oct 18, 2014 2.45 0 0
Oct 18, 2014 0.34 -0.04 0 132 TSO 61.00 Oct 18, 2014 1.20 0 0
Oct 18, 2014 0.12 0.07 0 233 TSO 61.50 Oct 18, 2014 2.24 0 0
Oct 18, 2014 0.05 0.02 0 159 TSO 62.00 Oct 18, 2014 2.31 -0.41 0 0
Oct 18, 2014 0.15 0 909 TSO 62.50 Oct 18, 2014 1.76 -1.15 0 0
Oct 18, 2014 0.20 0 332 TSO 63.00 Oct 18, 2014 2.88 0 0
Oct 18, 2014 0.06 -0.02 0 276 TSO 63.50 Oct 18, 2014 1.85 0 0
Oct 18, 2014 0.08 0 62 TSO 64.00 Oct 18, 2014 2.18 0 0
Oct 18, 2014 0.07 0 93 TSO 64.50 Oct 18, 2014 3.55 0 0
Oct 18, 2014 0.06 0 3849 TSO 65.00 Oct 18, 2014 4.76 0 0
Oct 18, 2014 0.49 0 30 TSO 65.50 Oct 18, 2014 2.22 0 0
Oct 18, 2014 0.02 0 235 TSO 66.00 Oct 18, 2014 2.82 0 0
Oct 18, 2014 0.22 0 30 TSO 66.50 Oct 18, 2014 2.30 0 0
Oct 18, 2014 0.15 0 116 TSO 67.00 Oct 18, 2014 2.72 0 0
Oct 18, 2014 0.06 0 1793 TSO 67.50 Oct 18, 2014 3.00 0 0
Oct 18, 2014 0.21 0 21 TSO 68.00 Oct 18, 2014 3.40 0 0
Oct 18, 2014 0.20 0 11 TSO 68.50 Oct 18, 2014 0
Oct 18, 2014 0.18 0 2 TSO 69.00 Oct 18, 2014 0
Oct 18, 2014 0 TSO 69.50 Oct 18, 2014 0
Oct 18, 2014 0.06 0 441 TSO 70.00 Oct 18, 2014 7.40 0 0
Oct 24, 2014 2.04 0 18 TSO 59.00 Oct 24, 2014 0.26 -0.73 5 101
Oct 24, 2014 1.81 0 51 TSO 59.50 Oct 24, 2014 3.70 0 682
Oct 24, 2014 1.50 0 73 TSO 60.00 Oct 24, 2014 1.23 -0.07 0 63
Oct 24, 2014 0.77 0 97 TSO 60.50 Oct 24, 2014 0.30 -1.45 1 417
Oct 24, 2014 3.15 2.06 11 67 TSO 61.00 Oct 24, 2014 2.10 0 191
Oct 24, 2014 3.91 0.26 1 15 TSO 61.50 Oct 24, 2014 1.88 0 3
Oct 24, 2014 3.96 3.16 30 83 TSO 62.00 Oct 24, 2014 0.63 -2.80 5 37
Oct 24, 2014 3.14 2.47 10 179 TSO 62.50 Oct 24, 2014 0.75 -2.80 1 22
Oct 24, 2014 1.61 0.75 1 17 TSO 63.00 Oct 24, 2014 0.80 -1.84 3 25
Oct 24, 2014 2.27 1.67 10 30 TSO 63.50 Oct 24, 2014 1.16 -1.18 1 53
Oct 24, 2014 0.74 0.40 2 46 TSO 64.00 Oct 24, 2014 1.20 -0.22 20 37
Oct 24, 2014 1.53 1.16 17 20 TSO 64.50 Oct 24, 2014 0.96 -1.95 3 42
Oct 24, 2014 1.40 0.59 20 34 TSO 65.00 Oct 24, 2014 1.16 -6.54 17 11
Oct 24, 2014 0.83 0.59 1 88 TSO 65.50 Oct 24, 2014 1.47 -2.48 3 19
Oct 24, 2014 1.05 0.55 5 21 TSO 66.00 Oct 24, 2014 2.42 0 15
Oct 24, 2014 0.50 12 TSO 66.50 Oct 24, 2014 3.35 0 22
Oct 24, 2014 0.66 3 TSO 67.00 Oct 24, 2014 2.35 -0.70 1 39
Oct 24, 2014 0.36 -0.13 16 105 TSO 67.50 Oct 24, 2014 4.10 0 72
Oct 24, 2014 0.35 0.18 30 26 TSO 68.00 Oct 24, 2014 3.75 1 12
Oct 24, 2014 0.31 5 TSO 68.50 Oct 24, 2014 5.00 0 5
Oct 24, 2014 0.14 35 TSO 70.00 Oct 24, 2014 0
Oct 31, 2014 2.92 0 111 TSO 59.00 Oct 31, 2014 2.66 0 219
Oct 31, 2014 6.50 3.97 1 52 TSO 59.50 Oct 31, 2014 0.76 -2.74 2 61
Oct 31, 2014 2.20 0 90 TSO 60.00 Oct 31, 2014 0.87 -2.28 2 203
Oct 31, 2014 5.10 2.90 2 217 TSO 60.50 Oct 31, 2014 0.92 -0.08 1 20
Oct 31, 2014 4.45 1.46 1 205 TSO 61.00 Oct 31, 2014 1.24 -2.56 3 132
Oct 31, 2014 4.65 2.18 2 124 TSO 61.50 Oct 31, 2014 3.10 0 240

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.