Top Stocks Set to Outperform
Over the Next 1 to 3 Months.
Click for your free picks >>

TESORO CORP  TSO (NYSE)

Last 13.11 Change  -0.14 Volume  3,646,913 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'TSO' Symbol Expiration Strike Last Open High Low Change Volume TSOLY 12/2009 10.0000 0.00 0.00 0.00 0.00 0.00 0 TSOLK 12/2009 11.0000 2.41 0.00 0.00 0.00 0.00 0 TSOLL 12/2009 12.0000 1.80 0.00 0.00 0.00 0.00 0 TSOLM 12/2009 13.0000 0.66 0.85 0.85 0.65 -0.14 73 TSOLN 12/2009 14.0000 0.25 0.40 0.44 0.20 -0.10 671 TSOLC 12/2009 15.0000 0.05 0.15 0.15 0.05 -0.10 63 TSOLP 12/2009 16.0000 0.05 0.03 0.05 0.03 -0.05 14 TSOLQ 12/2009 17.0000 0.05 0.05 0.05 0.05 0.00 3 TSOLR 12/2009 18.0000 0.05 0.00 0.00 0.00 0.00 0 TSOLS 12/2009 19.0000 0.03 0.00 0.00 0.00 0.00 0 TSOLD 12/2009 20.0000 0.05 0.00 0.00 0.00 0.00 0 TSOLB 12/2009 21.0000 0.15 0.00 0.00 0.00 0.00 0 TSOAZ 01/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 TSOAA 01/2010 5.0000 9.22 0.00 0.00 0.00 0.00 0 TSOAU 01/2010 7.5000 6.32 0.00 0.00 0.00 0.00 0 TSOAI 01/2010 9.0000 3.60 0.00 0.00 0.00 0.00 0 TSOAY 01/2010 10.0000 3.40 3.50 3.50 3.40 0.00 4 TSOAK 01/2010 11.0000 3.10 0.00 0.00 0.00 0.00 0 TSOAV 01/2010 12.5000 1.38 1.38 1.38 1.38 0.01 4 TSOAN 01/2010 14.0000 0.55 0.70 0.70 0.55 -0.10 254 TSOAC 01/2010 15.0000 0.25 0.40 0.40 0.25 -0.15 908 TSOAP 01/2010 16.0000 0.15 0.20 0.25 0.15 -0.10 75 TSOAW 01/2010 17.5000 0.10 0.15 0.15 0.05 0.01 160 TSOAS 01/2010 19.0000 0.15 0.00 0.00 0.00 0.00 0 TSOAD 01/2010 20.0000 0.05 0.00 0.00 0.00 0.00 0 TSOAB 01/2010 21.0000 0.10 0.00 0.00 0.00 0.00 0 TSOAX 01/2010 22.5000 0.02 0.00 0.00 0.00 0.00 0 TSOAE 01/2010 25.0000 0.05 0.00 0.00 0.00 0.00 0 TSOAF 01/2010 30.0000 0.05 0.00 0.00 0.00 0.00 0 TSJAG 01/2010 35.0000 0.05 0.00 0.00 0.00 0.00 0 TSJAH 01/2010 40.0000 0.05 0.05 0.05 0.05 0.00 20 TSJAJ 01/2010 50.0000 0.00 0.00 0.00 0.00 0.00 0 TSJAL 01/2010 60.0000 0.00 0.00 0.00 0.00 0.00 0 TSJAN 01/2010 70.0000 0.00 0.00 0.00 0.00 0.00 0 TSJAP 01/2010 80.0000 0.00 0.00 0.00 0.00 0.00 0 TSOBA 02/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 TSOBG 02/2010 8.0000 6.74 0.00 0.00 0.00 0.00 0 TSOBI 02/2010 9.0000 5.40 0.00 0.00 0.00 0.00 0 TSOBY 02/2010 10.0000 3.91 0.00 0.00 0.00 0.00 0 TSOBK 02/2010 11.0000 2.60 2.60 2.60 2.60 -2.10 2 TSOBL 02/2010 12.0000 4.50 0.00 0.00 0.00 0.00 0 TSOBM 02/2010 13.0000 1.26 1.35 1.35 1.26 -0.29 7 TSOBN 02/2010 14.0000 0.80 1.00 1.00 0.80 -0.10 38 TSOBC 02/2010 15.0000 0.55 0.65 0.70 0.55 -0.10 145 TSOBP 02/2010 16.0000 0.40 0.35 0.40 0.30 0.00 43 TSOBQ 02/2010 17.0000 0.15 0.30 0.30 0.15 -0.10 31 TSOBR 02/2010 18.0000 0.20 0.20 0.20 0.20 -0.05 23 TSOBS 02/2010 19.0000 0.55 0.00 0.00 0.00 0.00 0 TSOBD 02/2010 20.0000 0.25 0.00 0.00 0.00 0.00 0 TSOBB 02/2010 21.0000 0.05 0.05 0.05 0.05 0.00 10 TSOBX 02/2010 22.5000 0.00 0.00 0.00 0.00 0.00 0 TSOBE 02/2010 25.0000 0.00 0.00 0.00 0.00 0.00 0 TSOEU 05/2010 7.5000 6.52 0.00 0.00 0.00 0.00 0 TSOEY 05/2010 10.0000 3.77 0.00 0.00 0.00 0.00 0 TSOEK 05/2010 11.0000 3.10 0.00 0.00 0.00 0.00 0 TSOEL 05/2010 12.0000 2.35 2.35 2.35 2.35 -0.10 5 TSOEM 05/2010 13.0000 2.15 0.00 0.00 0.00 0.00 0 TSOEN 05/2010 14.0000 1.50 1.50 1.50 1.50 -0.28 10 TSOEC 05/2010 15.0000 1.10 1.20 1.20 1.10 -0.05 55 TSOEP 05/2010 16.0000 0.80 0.95 0.95 0.80 -0.10 81 TSOEQ 05/2010 17.0000 0.55 0.65 0.65 0.55 -0.05 85 TSOER 05/2010 18.0000 0.40 0.45 0.45 0.40 -0.40 38 TSOES 05/2010 19.0000 0.40 0.00 0.00 0.00 0.00 0 TSOED 05/2010 20.0000 0.15 0.15 0.15 0.15 -0.25 60 TSOEB 05/2010 21.0000 0.00 0.00 0.00 0.00 0.00 0 TSOEX 05/2010 22.5000 0.30 0.00 0.00 0.00 0.00 0 TSOEE 05/2010 25.0000 0.00 0.00 0.00 0.00 0.00 0 TSOEF 05/2010 30.0000 0.00 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for TSO
Back to Top