TSCO - Tractor Supply Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO180119C000400002018-01-16 11:49AM EST40.0040.1040.6041.100.00-13489.06%
TSCO180119C000450002017-12-13 9:30AM EST45.0022.8821.3025.800.00-11320.00%
TSCO180119C000500002018-01-11 10:04AM EST50.0026.7028.6030.900.00-11750.00%
TSCO180119C000550002018-01-18 1:51PM EST55.0025.9025.7026.00+1.19+4.82%1219257.03%
TSCO180119C000600002018-01-18 1:12PM EST60.0021.0020.7021.10+1.00+5.00%238450.00%
TSCO180119C000620002018-01-05 10:38AM EST62.0016.9617.2017.90+2.66+18.60%110.00%
TSCO180119C000650002018-01-18 2:19PM EST65.0016.1415.7016.00+0.52+3.33%572,948157.81%
TSCO180119C000665002018-01-05 10:57AM EST66.5012.1012.8013.30+5.41+80.87%290.00%
TSCO180119C000670002018-01-18 2:58PM EST67.0014.0013.6014.000.00-27661139.06%
TSCO180119C000675002018-01-18 11:48AM EST67.5013.3013.2013.50+1.30+10.83%140134.38%
TSCO180119C000680002018-01-17 2:27PM EST68.0012.9412.7013.100.00-31150.00%
TSCO180119C000685002018-01-04 2:20PM EST68.508.6010.8011.500.00-240.00%
TSCO180119C000690002018-01-16 9:53AM EST69.0011.2511.6012.000.00-17120.70%
TSCO180119C000695002018-01-17 12:10PM EST69.5011.1011.1011.600.00-25133.59%
TSCO180119C000700002018-01-18 1:54PM EST70.0010.9610.7011.00+0.33+3.10%19787111.72%
TSCO180119C000705002018-01-17 9:30AM EST70.508.8010.2010.500.00-211107.03%
TSCO180119C000710002018-01-17 11:16AM EST71.009.529.6010.100.00-28118.36%
TSCO180119C000720002018-01-16 2:03PM EST72.007.108.609.000.00-64793.36%
TSCO180119C000725002018-01-05 11:55AM EST72.505.966.607.70+2.46+70.29%11400.00%
TSCO180119C000730002018-01-04 2:35PM EST73.004.386.406.800.00-2220.00%
TSCO180119C000735002017-12-27 10:26AM EST73.502.952.302.550.00-1340.00%
TSCO180119C000740002018-01-16 9:47AM EST74.006.606.607.100.00-12688.28%
TSCO180119C000745002018-01-18 11:11AM EST74.505.906.106.60+0.94+18.95%508783.20%
TSCO180119C000750002018-01-18 11:32AM EST75.005.675.606.10-0.13-2.24%14433778.13%
TSCO180119C000755002018-01-09 3:53PM EST75.504.253.904.500.00-1260.00%
TSCO180119C000760002018-01-18 10:36AM EST76.004.944.605.00+0.54+12.27%211056.84%
TSCO180119C000770002018-01-12 11:53PM EST77.001.992.803.200.00-1590.00%
TSCO180119C000780002018-01-12 11:53PM EST78.002.102.002.250.00-14420.00%
TSCO180119C000790002018-01-12 11:53PM EST79.001.401.301.550.00-4010.00%
TSCO180119C000800002018-01-18 10:23AM EST80.000.901.001.15-0.21-18.92%538825.00%
TSCO180119C000810002018-01-18 1:05PM EST81.000.450.350.45-0.10-18.18%72120.85%
TSCO180119C000820002018-01-16 9:51AM EST82.000.550.050.200.00-16117524.71%
TSCO180119C000830002018-01-12 11:53PM EST83.000.100.100.200.00-101036.33%
TSCO180119C000840002018-01-12 11:53PM EST84.000.100.050.150.00-46042.77%
TSCO180119C000850002018-01-09 10:28AM EST85.000.050.000.100.00-15026746.88%
TSCO180119C000900002017-09-25 2:10PM EST90.000.050.000.100.00-322175.00%
TSCO180119C000950002017-12-26 9:30AM EST95.000.050.000.050.00-3695.31%
TSCO180119C001000002017-11-02 1:33PM EST100.000.020.000.050.00-1527121.88%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO180119P000300002017-07-06 8:39AM EST30.000.200.150.250.00-316668.75%
TSCO180119P000350002017-12-20 10:16AM EST35.000.020.000.050.00-157437.50%
TSCO180119P000400002017-12-08 12:26PM EST40.000.050.000.05+0.02+66.67%595368.75%
TSCO180119P000450002017-12-13 9:30AM EST45.000.030.000.100.00-3959339.06%
TSCO180119P000500002018-01-02 3:54PM EST50.000.010.000.050.00-171,021260.94%
TSCO180119P000550002017-12-29 2:03PM EST55.000.050.000.10+0.02+66.67%121,224232.81%
TSCO180119P000600002018-01-16 2:31PM EST60.000.050.000.050.00-3758168.75%
TSCO180119P000610002017-12-22 11:51PM EST61.000.050.000.100.00-1010176.56%
TSCO180119P000650002018-01-03 12:10PM EST65.000.050.000.050.00-112,069128.13%
TSCO180119P000670002017-12-22 11:51PM EST67.000.260.150.250.00-936158.98%
TSCO180119P000675002017-12-26 10:50AM EST67.500.140.050.150.00-413134.38%
TSCO180119P000680002018-01-04 1:26PM EST68.000.050.000.100.00-13115.63%
TSCO180119P000685002017-12-22 11:51PM EST68.500.550.250.350.00-10157.62%
TSCO180119P000690002017-12-22 11:51PM EST69.001.850.300.400.00-88158.20%
TSCO180119P000695002017-12-22 11:51PM EST69.500.750.350.450.00-11158.01%
TSCO180119P000700002018-01-10 10:28AM EST70.000.050.000.100.00-81,26399.22%
TSCO180119P000705002018-01-02 12:47PM EST70.500.190.000.100.00-203194.53%
TSCO180119P000710002018-01-09 10:20AM EST71.000.060.000.050.00-41581.25%
TSCO180119P000715002017-12-22 11:51PM EST71.500.800.650.800.00-18162.70%
TSCO180119P000720002018-01-03 9:35AM EST72.000.400.000.150.00-42788.28%
TSCO180119P000725002018-01-05 10:42AM EST72.500.100.050.20-0.15-60.00%34592.97%
TSCO180119P000730002018-01-05 3:56PM EST73.000.120.100.20-0.68-85.00%1002091.99%
TSCO180119P000735002018-01-11 9:44AM EST73.500.450.000.150.00-232575.39%
TSCO180119P000740002017-12-27 12:38PM EST74.001.201.051.250.00-2064157.32%
TSCO180119P000745002018-01-11 1:42PM EST74.500.250.000.150.00-62866.60%
TSCO180119P000750002018-01-16 1:55PM EST75.000.030.000.050.00-111151.17%
TSCO180119P000755002018-01-16 10:42AM EST75.500.050.000.050.00-306253.52%
TSCO180119P000760002018-01-11 3:14PM EST76.000.550.100.250.00-315265.23%
TSCO180119P000770002018-01-16 11:19AM EST77.000.140.000.050.00-212640.63%
TSCO180119P000780002018-01-18 9:31AM EST78.000.130.000.10-0.37-74.00%27237.70%
TSCO180119P000790002018-01-16 2:23PM EST79.001.250.000.100.00-576627.74%
TSCO180119P000800002018-01-17 3:57PM EST80.000.500.100.250.00-214225.00%
TSCO180119P000810002018-01-18 3:28PM EST81.000.550.450.550.00-31020.85%
TSCO180119P000850002017-12-22 2:29PM EST85.0010.8010.1010.90-5.02-31.73%112339.36%
TSCO180119P000900002017-09-15 11:35AM EST90.0020.8019.2020.100.00-11585.74%
TSCO180119P000950002017-06-02 10:49PM EST95.0019.5535.6037.700.00-701,155.47%
TSCO180119P001000002016-12-07 12:53PM EST100.0024.5023.7026.300.00-17503.81%