Tesoro Corporation (TSO) Option Chain

TSO 
$90.49
*  
0.15
0.17%
Get TSO Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading TSO now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    TSO Pre-Market
 
 
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:

Option Chain for Tesoro Corporation (TSO)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 15, 2015 9.50 0 0 TSO 81.5 May 15, 2015 0.02 0 368
May 15, 2015 5.95 0 0 TSO 82 May 15, 2015 0.01 0 365
May 15, 2015 8.65 0 0 TSO 82.5 May 15, 2015 0.02 0 2734
May 15, 2015 5.40 0 0 TSO 83 May 15, 2015 0.01 0 192
May 15, 2015 6.65 0 0 TSO 83.5 May 15, 2015 0.01 0 247
May 15, 2015 7.09 0 0 TSO 84 May 15, 2015 0.01 0 175
May 15, 2015 5.10 0 0 TSO 84.5 May 15, 2015 0.01 0 268
May 15, 2015 6.27 0 0 TSO 85 May 15, 2015 0.01 0 9807
May 15, 2015 2.90 0 0 TSO 85.5 May 15, 2015 0.02 0 276
May 15, 2015 5.50 0 0 TSO 86 May 15, 2015 0.08 0 178
May 15, 2015 2.19 0 0 TSO 86.5 May 15, 2015 0.01 0 324
May 15, 2015 4.44 0 0 TSO 87 May 15, 2015 0.01 0 285
May 15, 2015 3.77 0 0 TSO 87.5 May 15, 2015 0.01 0 2547
May 15, 2015 3.42 0 0 TSO 88 May 15, 2015 0.02 0 274
May 15, 2015 2.96 0 0 TSO 88.5 May 15, 2015 0.12 0 243
May 15, 2015 2.45 0 0 TSO 89 May 15, 2015 0.10 0 101
May 15, 2015 2.00 0 0 TSO 89.5 May 15, 2015 0.11 0 512
May 15, 2015 1.50 0 0 TSO 90 May 15, 2015 0.07 0 772
May 15, 2015 1.00 0 0 TSO 90.5 May 15, 2015 0.14 0 141
May 15, 2015 0.26 0 0 TSO 91 May 15, 2015 0.35 0 119
May 15, 2015 0.17 0 108 TSO 91.5 May 15, 2015 0.73 0 0
May 15, 2015 0.01 0 736 TSO 92 May 15, 2015 0.70 0 0
May 15, 2015 0.04 0 2702 TSO 92.5 May 15, 2015 1.52 0 0
May 15, 2015 0.04 0 231 TSO 93 May 15, 2015 1.18 0 0
May 15, 2015 0.01 0 107 TSO 93.5 May 15, 2015 6.00 0 0
May 15, 2015 0.05 0 74 TSO 94 May 15, 2015 2.38 0 0
May 15, 2015 0.13 0 51 TSO 94.5 May 15, 2015 6.95 0 0
May 15, 2015 0.01 0 2217 TSO 95 May 15, 2015 3.60 0 0
May 15, 2015 0.43 0 13 TSO 95.5 May 15, 2015 0
May 15, 2015 0.17 0 43 TSO 96 May 15, 2015 7.75 0 0
May 15, 2015 0.13 0 29 TSO 96.5 May 15, 2015 7.80 0 0
May 15, 2015 0.18 0 784 TSO 97 May 15, 2015 8.75 0 0
May 15, 2015 0.07 0 858 TSO 97.5 May 15, 2015 8.75 0 0
May 15, 2015 0.07 0 111 TSO 98 May 15, 2015 9.30 0 0
May 15, 2015 0 TSO 98.5 May 15, 2015 9.80 0 0
May 15, 2015 0.20 0 23 TSO 99 May 15, 2015 10.30 0 0
May 15, 2015 0 TSO 99.5 May 15, 2015 0
May 22, 2015 4.75 0 4 TSO 81.5 May 22, 2015 0.45 0 19
May 22, 2015 5.00 0 8 TSO 82 May 22, 2015 3.40 0 16
May 22, 2015 8.50 0 4 TSO 82.5 May 22, 2015 0.33 0 38
May 22, 2015 5.05 0 21 TSO 83 May 22, 2015 0.05 0 56
May 22, 2015 4.15 0 25 TSO 83.5 May 22, 2015 0.04 0 39
May 22, 2015 5.20 0 28 TSO 84 May 22, 2015 0.55 0 19
May 22, 2015 5.45 0 10 TSO 84.5 May 22, 2015 0.12 0 34
May 22, 2015 6.00 0 130 TSO 85 May 22, 2015 0.24 0 80
May 22, 2015 3.00 0 34 TSO 85.5 May 22, 2015 0.05 0 53
May 22, 2015 4.45 0 13 TSO 86 May 22, 2015 0.01 -0.04 112 184
May 22, 2015 3.60 0 21 TSO 86.5 May 22, 2015 0.08 0 26
May 22, 2015 5.07 0 10 TSO 87 May 22, 2015 0.29 0 59
May 22, 2015 5.03 0 31 TSO 87.5 May 22, 2015 0.20 0 50

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.