Tesoro Corporation (TSO) Option Chain

TSO 
$91.21
*  
2.67
3.02%
Get TSO Alerts
*Delayed - data as of Jul. 2, 2015  -  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:
Jul 15 | Aug 15 | Nov 15 | Jan 16 | Feb 16 | Jan 17 | Near Term | All

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.
Jul 02, 2015 2.46 6.75 8.95 0 25 TSO 82.5 Jul 02, 2015 0.23 0.03 0 131
Jul 02, 2015 3.30 6.25 8.45 0 20 TSO 83 Jul 02, 2015 0.02 -0.03 0.02 1 233
Jul 02, 2015 2.70 5.75 7.95 0 32 TSO 83.5 Jul 02, 2015 0.50 0.03 0 39
Jul 02, 2015 6.30 4.51 6.05 7.45 1 78 TSO 84 Jul 02, 2015 0.03 0.03 0 199
Jul 02, 2015 1.59 4.65 6.95 0 80 TSO 84.5 Jul 02, 2015 0.74 0.04 0 292
Jul 02, 2015 6.21 2.31 5.75 6.45 22 167 TSO 85 Jul 02, 2015 0.05 -0.28 0.04 2 188
Jul 02, 2015 2.15 4.55 5.95 0 228 TSO 85.5 Jul 02, 2015 0.11 0.04 0 79
Jul 02, 2015 4.65 2.15 4.85 5.45 60 364 TSO 86 Jul 02, 2015 0.05 -0.04 0.06 31 87
Jul 02, 2015 4.65 2.30 3.55 5.00 15 224 TSO 86.5 Jul 02, 2015 0.05 -0.06 0.15 50 67
Jul 02, 2015 4.00 2.09 3.75 4.90 108 531 TSO 87 Jul 02, 2015 0.17 0.18 0 67
Jul 02, 2015 3.43 2.03 3.25 4.40 2 328 TSO 87.5 Jul 02, 2015 0.23 0.16 0 53
Jul 02, 2015 2.94 1.85 1.99 3.90 48 275 TSO 88 Jul 02, 2015 0.01 -0.39 0.02 103 35
Jul 02, 2015 0.47 -0.42 1.58 3.05 53 332 TSO 88.5 Jul 02, 2015 0.65 0.13 0 15
Jul 02, 2015 2.30 1.84 1.09 2.86 28 130 TSO 89 Jul 02, 2015 0.14 -1.21 0.11 81 20
Jul 02, 2015 1.34 0.84 1.35 1.89 52 72 TSO 89.5 Jul 02, 2015 0.05 -3.85 0.08 106 22
Jul 02, 2015 0.46 0.18 1.90 5 62 TSO 90 Jul 02, 2015 0.11 -3.09 0.12 4 21
Jul 02, 2015 0.12 -0.07 0.13 0.91 86 37 TSO 90.5 Jul 02, 2015 0.22 -5.63 0.38 621 11
Jul 02, 2015 0.30 0.19 0.07 0.41 135 38 TSO 91 Jul 02, 2015 0.21 -2.94 0.09 31 6
Jul 02, 2015 0.18 0.13 167 TSO 91.5 Jul 02, 2015 0.52 0.11 1.61 13
Jul 02, 2015 0.22 -1.63 0.22 54 57 TSO 92 Jul 02, 2015 0.63 -5.17 0.66 0.93 630 5
Jul 02, 2015 0.41 0 TSO 92.5 Jul 02, 2015 4.60 1.05 2.30 0 2
Jul 02, 2015 0.07 0.38 0 39 TSO 93 Jul 02, 2015 1.55 3.15 0
Jul 02, 2015 0.38 0 TSO 93.5 Jul 02, 2015 5.70 2.05 3.30 0 10
Jul 02, 2015 0.37 0 TSO 94 Jul 02, 2015 6.10 2.55 3.80 0 12
Jul 02, 2015 0.14 0 TSO 94.5 Jul 02, 2015 6.65 3.05 3.70 0 1
Jul 02, 2015 0.09 0.03 0 1 TSO 95 Jul 02, 2015 7.80 3.55 4.20 0 6
Jul 02, 2015 0.07 0.04 0 2 TSO 95.5 Jul 02, 2015 8.10 4.05 4.70 0 5
Jul 02, 2015 0.07 0.04 0 17 TSO 96 Jul 02, 2015 4.55 5.80 0
Jul 02, 2015 0.07 0.03 0 1 TSO 96.5 Jul 02, 2015 5.05 5.70 0
Jul 02, 2015 0.06 0.03 0 11 TSO 97 Jul 02, 2015 8.80 5.55 6.15 0 12
Jul 02, 2015 0.02 0.03 0 3157 TSO 97.5 Jul 02, 2015 9.25 6.05 6.65 0 12
Jul 02, 2015 0.06 0.03 0 2 TSO 98 Jul 02, 2015 9.65 6.55 7.15 0 10
Jul 02, 2015 0.06 0.13 0 14 TSO 99 Jul 02, 2015 10.55 7.55 9.15 0 3
Jul 02, 2015 0.06 0.13 0 6 TSO 100 Jul 02, 2015 8.55 9.15 0
Jul 10, 2015 3.15 6.85 9.15 0 31 TSO 82.5 Jul 10, 2015 0.14 -0.42 0.08 0.19 155 158
Jul 10, 2015 2.83 6.65 8.70 0 12 TSO 83 Jul 10, 2015 0.19 -0.15 0.08 0.35 1 74
Jul 10, 2015 4.00 6.35 8.25 0 9 TSO 83.5 Jul 10, 2015 0.55 0.11 0.34 0 62
Jul 10, 2015 5.35 5.85 7.80 0 29 TSO 84 Jul 10, 2015 0.22 -0.23 0.19 0.23 344 340
Jul 10, 2015 1.91 5.60 7.35 0 38 TSO 84.5 Jul 10, 2015 0.27 -0.73 0.20 0.28 22 83
Jul 10, 2015 4.00 -0.49 4.95 6.90 2 44 TSO 85 Jul 10, 2015 0.28 -0.41 0.24 0.31 132 161
Jul 10, 2015 1.44 4.80 6.50 0 29 TSO 85.5 Jul 10, 2015 0.30 -0.91 0.27 0.36 20 46
Jul 10, 2015 5.12 2.62 5.35 5.80 2 25 TSO 86 Jul 10, 2015 0.79 0.32 0.45 0 47
Jul 10, 2015 3.68 1.68 5.00 5.35 2 29 TSO 86.5 Jul 10, 2015 0.58 -0.96 0.37 0.45 1 53
Jul 10, 2015 4.50 2.65 4.60 4.90 151 48 TSO 87 Jul 10, 2015 0.55 -1.15 0.44 0.53 52 83
Jul 10, 2015 2.45 4.15 4.50 0 26 TSO 87.5 Jul 10, 2015 1.83 0.50 0.72 0 23
Jul 10, 2015 3.67 1.57 3.45 4.10 8 80 TSO 88 Jul 10, 2015 0.70 -0.95 0.59 0.72 30 63
Jul 10, 2015 3.30 1.99 2.61 3.70 6 71 TSO 88.5 Jul 10, 2015 0.82 -2.28 0.70 0.84 30 29
Jul 10, 2015 1.74 2.83 3.30 0 125 TSO 89 Jul 10, 2015 1.15 -2.05 0.86 0.97 52 23
Jul 10, 2015 1.10 0.58 2.00 2.93 40 15 TSO 89.5 Jul 10, 2015 4.05 0.98 1.20 0 1
Jul 10, 2015 2.01 0.71 1.89 2.57 218 130 TSO 90 Jul 10, 2015 1.22 -2.83 1.17 1.30 14 47

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.