U.S. Markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
61.12+0.37 (+0.61%)
At close: 4:00PM EDT
People also watch
ROSTORLYULTADLTRTJX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO170929C000550002017-08-23 10:50AM EDT55.003.084.705.600.00-160.00%
TSCO170929C000555002017-08-25 11:55PM EDT55.504.154.604.900.00-110.00%
TSCO170929C000560002017-09-19 11:38AM EDT56.004.905.005.300.00-2452.54%
TSCO170929C000565002017-08-25 12:18PM EDT56.504.003.804.10+1.20+42.86%2360.00%
TSCO170929C000575002017-09-21 3:36PM EDT57.503.403.503.900.00-4846.48%
TSCO170929C000580002017-08-18 11:50PM EDT58.000.650.600.850.00-200.00%
TSCO170929C000590002017-09-07 1:32PM EDT59.002.712.302.600.00-12441.31%
TSCO170929C000595002017-08-31 9:52AM EDT59.502.101.902.100.00-252735.84%
TSCO170929C000600002017-09-20 12:59PM EDT60.001.411.451.650.00-112231.98%
TSCO170929C000605002017-09-21 1:56PM EDT60.500.901.051.300.00-1430.81%
TSCO170929C000610002017-09-22 3:50PM EDT61.000.800.800.95+0.03+3.90%7828.47%
TSCO170929C000615002017-09-12 12:00PM EDT61.501.302.152.350.00-92377.69%
TSCO170929C000620002017-09-22 3:50PM EDT62.000.400.350.50-1.22-75.31%43427.64%
TSCO170929C000625002017-09-22 2:52PM EDT62.500.250.200.40-0.03-10.71%14629.49%
TSCO170929C000630002017-09-22 11:27AM EDT63.000.240.150.250.00-492628.13%
TSCO170929C000635002017-09-21 2:00PM EDT63.500.100.050.200.00-164129.88%
TSCO170929C000645002017-09-15 11:56PM EDT64.500.380.550.700.00-121257.37%
TSCO170929C000650002017-09-19 2:23PM EDT65.000.100.000.050.00-102529.30%
TSCO170929C000660002017-09-08 11:49PM EDT66.000.250.100.250.00-423251.27%
TSCO170929C000670002017-09-15 11:56PM EDT67.000.220.050.200.00-2254.69%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO170929P000495002017-08-18 11:50PM EDT49.500.500.400.650.00-11135.94%
TSCO170929P000500002017-09-08 1:09PM EDT50.000.050.000.10-0.13-72.22%5578.91%
TSCO170929P000510002017-09-18 9:30AM EDT51.000.130.000.050.00-1264.84%
TSCO170929P000515002017-09-08 11:49PM EDT51.500.150.000.150.00-1173.83%
TSCO170929P000520002017-08-22 2:23PM EDT52.000.570.100.250.00-1083.79%
TSCO170929P000525002017-08-21 10:13AM EDT52.501.000.150.350.00-101086.91%
TSCO170929P000540002017-09-05 12:08PM EDT54.000.350.100.250.00-2267.97%
TSCO170929P000545002017-09-08 1:09PM EDT54.500.240.150.30-0.45-65.22%52868.26%
TSCO170929P000550002017-09-07 12:59PM EDT55.000.290.150.350.00-1366.02%
TSCO170929P000555002017-08-25 11:55PM EDT55.501.150.450.650.00-1179.69%
TSCO170929P000560002017-09-08 11:49PM EDT56.000.400.300.500.00-3366.80%
TSCO170929P000575002017-09-21 2:57PM EDT57.500.100.000.100.00-161834.47%
TSCO170929P000580002017-09-01 11:47PM EDT58.001.201.151.400.00-5583.30%
TSCO170929P000590002017-09-22 11:44PM EDT59.000.450.100.250.00-6631.25%
TSCO170929P000595002017-09-21 12:42PM EDT59.500.440.200.350.00-3430.76%
TSCO170929P000600002017-09-22 3:42PM EDT60.000.350.300.50-0.75-68.18%21230.91%
TSCO170929P000605002017-09-22 2:22PM EDT60.500.600.450.55-0.44-42.31%111326.47%
TSCO170929P000610002017-09-22 1:50PM EDT61.000.800.650.85-0.70-46.67%522629.10%
TSCO170929P000615002017-09-15 11:56PM EDT61.500.950.500.600.00-3312.11%
TSCO170929P000620002017-09-22 2:48PM EDT62.001.451.201.50+0.45+45.00%51331.74%
TSCO170929P000625002017-09-22 11:44PM EDT62.501.901.551.850.00-22532.08%
TSCO170929P000630002017-09-22 1:47PM EDT63.002.181.902.25+0.48+28.24%11333.20%
TSCO170929P000635002017-09-22 11:44PM EDT63.502.532.352.700.00-19035.65%