TSCO - Tractor Supply Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO180223C000625002018-02-16 11:54PM EST62.506.104.805.600.00-1169.63%
TSCO180223C000630002018-02-16 11:54PM EST63.005.604.404.800.00-1158.30%
TSCO180223C000635002018-02-16 11:54PM EST63.505.103.904.400.00-1156.54%
TSCO180223C000640002018-02-09 12:52PM EST64.002.053.504.000.00-0256.84%
TSCO180223C000665002018-02-14 1:34PM EST66.502.051.601.950.00-182253.86%
TSCO180223C000670002018-02-16 3:50PM EST67.001.471.301.60-0.23-13.53%4918251.17%
TSCO180223C000675002018-02-16 11:54PM EST67.502.051.051.300.00-214349.32%
TSCO180223C000680002018-02-16 11:54PM EST68.000.900.851.050.00-413748.24%
TSCO180223C000685002018-02-16 11:54PM EST68.500.600.650.800.00-1012646.05%
TSCO180223C000690002018-02-16 3:39PM EST69.000.580.500.65-0.38-39.58%2223846.48%
TSCO180223C000695002018-02-15 3:01PM EST69.500.900.350.500.00-174945.90%
TSCO180223C000700002018-02-16 3:29PM EST70.000.300.250.40-0.35-53.85%80211646.48%
TSCO180223C000705002018-02-02 2:48PM EST70.500.950.801.00-1.38-59.23%3273.73%
TSCO180223C000710002018-02-15 3:43PM EST71.000.400.100.200.00-1544.34%
TSCO180223C000715002018-02-15 10:33AM EST71.500.200.050.150.00-101244.53%
TSCO180223C000725002018-02-16 3:33PM EST72.501.120.000.100.00-4047.07%
TSCO180223C000730002018-02-05 1:13PM EST73.000.250.000.550.00-8965.14%
TSCO180223C000745002018-02-09 9:10AM EST74.500.150.000.100.00-1152.73%
TSCO180223C000750002018-02-12 10:51AM EST75.000.050.000.050.00-5555.47%
TSCO180223C000755002018-02-16 9:38AM EST75.500.020.000.10-0.08-80.00%10058.20%
TSCO180223C000760002018-02-02 11:46PM EST76.000.300.050.200.00-2172.27%
TSCO180223C000765002018-01-19 1:28PM EST76.507.107.007.30+1.59+28.86%210373.93%
TSCO180223C000770002018-02-02 11:46PM EST77.003.000.000.150.00-101071.09%
TSCO180223C000780002018-01-31 1:09PM EST78.002.900.000.100.00-8871.48%
TSCO180223C000785002018-01-31 1:09PM EST78.502.650.000.100.00-81174.22%
TSCO180223C000790002018-02-01 12:41PM EST79.000.120.000.100.00-81076.56%
TSCO180223C000795002018-01-31 1:18PM EST79.502.200.000.100.00-81278.91%
TSCO180223C000800002018-01-29 9:30AM EST80.002.600.000.100.00-332181.25%
TSCO180223C000805002018-02-09 1:54PM EST80.500.040.000.150.00-3589.45%
TSCO180223C000810002018-01-31 10:05AM EST81.001.850.000.100.00-34486.33%
TSCO180223C000815002018-01-12 11:53PM EST81.502.252.803.200.00-11266.02%
TSCO180223C000820002018-01-31 2:18PM EST82.001.250.000.100.00-12091.02%
TSCO180223C000825002018-02-13 3:03PM EST82.500.020.000.050.00-2285.16%
TSCO180223C000830002018-02-06 2:19PM EST83.000.010.000.050.00-1686.72%
TSCO180223C000850002018-02-02 10:50AM EST85.000.010.000.10-0.04-80.00%34104.69%
TSCO180223C000870002018-01-26 11:46PM EST87.000.900.500.700.00-32182.03%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO180223P000600002018-02-06 9:30AM EST60.001.200.051.950.00-1010132.32%
TSCO180223P000615002018-02-09 12:48PM EST61.501.200.050.200.00-0258.79%
TSCO180223P000620002018-02-16 3:34PM EST62.000.200.100.20-1.00-83.33%2157.23%
TSCO180223P000625002018-02-12 10:38AM EST62.500.700.150.250.00-13457.23%
TSCO180223P000630002018-02-16 3:29PM EST63.000.200.150.30-0.65-76.47%800154.49%
TSCO180223P000635002018-02-14 12:10PM EST63.500.370.250.400.00-4656.25%
TSCO180223P000640002018-02-13 11:05AM EST64.001.050.250.450.00-61552.54%
TSCO180223P000645002018-02-16 11:55PM EST64.500.400.350.500.00-8051.17%
TSCO180223P000650002018-02-16 12:54PM EST65.000.650.450.60+0.30+85.71%161250.20%
TSCO180223P000655002018-02-16 11:55PM EST65.500.800.550.750.00-1,077553.61%
TSCO180223P000660002018-02-16 1:13PM EST66.000.900.700.90+0.40+80.00%2952.69%
TSCO180223P000665002018-02-16 12:24PM EST66.501.100.851.10+0.45+69.23%102752.73%
TSCO180223P000670002018-02-16 11:55PM EST67.001.351.051.300.00-2351.86%
TSCO180223P000675002018-02-16 11:55PM EST67.500.801.201.550.00-6451.81%
TSCO180223P000680002018-02-16 11:55PM EST68.001.801.501.850.00-41052.54%
TSCO180223P000690002018-02-16 9:32AM EST69.001.402.252.55-0.30-17.65%204955.13%
TSCO180223P000695002018-02-16 9:32AM EST69.501.702.602.95-0.65-27.66%1010950.00%
TSCO180223P000700002018-02-09 3:57PM EST70.004.132.753.300.00-14556.49%
TSCO180223P000705002018-02-09 10:42AM EST70.505.073.203.900.00-101466.11%
TSCO180223P000710002018-02-16 11:55PM EST71.001.853.804.200.00-101051.56%
TSCO180223P000715002018-02-15 9:38AM EST71.502.204.104.800.00-101352.93%
TSCO180223P000720002018-02-02 11:46AM EST72.003.904.505.00+3.35+609.09%14660.16%
TSCO180223P000725002018-02-09 1:40PM EST72.508.605.106.300.00-102775.68%
TSCO180223P000730002018-01-12 11:53PM EST73.001.801.251.550.00-550.00%
TSCO180223P000735002018-01-19 11:55PM EST73.500.700.650.800.00-600.00%
TSCO180223P000740002018-02-06 11:20AM EST74.007.405.909.500.00-1017113.77%
TSCO180223P000745002018-01-26 11:47PM EST74.502.071.401.550.00-110.00%
TSCO180223P000750002018-02-09 11:48AM EST75.0010.407.408.100.00-41558.98%
TSCO180223P000755002018-01-19 11:55PM EST75.501.751.001.150.00-12110.00%
TSCO180223P000760002018-02-01 1:16PM EST76.006.207.309.200.00-1019104.10%
TSCO180223P000765002018-01-31 1:07PM EST76.502.806.6010.400.00-873145.31%
TSCO180223P000770002018-01-26 11:47PM EST77.002.752.152.400.00-120.00%
TSCO180223P000775002018-02-13 10:57AM EST77.5011.8810.1010.800.00-71296.48%
TSCO180223P000780002018-02-13 10:57AM EST78.0012.4010.1011.200.00-719118.75%
TSCO180223P000785002018-01-29 3:45PM EST78.503.0010.0011.500.00-16107.23%
TSCO180223P000790002018-01-31 2:01PM EST79.004.1510.5012.000.00-5065110.45%
TSCO180223P000795002018-02-16 11:38AM EST79.5012.5012.0012.90-0.25-1.96%14109.18%
TSCO180223P000800002018-01-19 11:55PM EST80.0014.5011.9013.500.00-1171.88%
TSCO180223P000805002018-01-25 9:45AM EST80.505.403.804.100.00-390.00%
TSCO180223P000815002018-01-22 11:35AM EST81.503.204.404.700.00-130.00%
TSCO180223P000820002018-01-19 11:55PM EST82.003.183.103.300.00-100.00%
TSCO180223P000840002018-02-12 11:07AM EST84.0018.0016.4017.100.00-1010105.47%
TSCO180223P000850002018-02-12 11:07AM EST85.0019.0317.4018.400.00-1010134.96%
TSCO180223P000900002018-01-19 11:55PM EST90.009.808.408.900.00-550.00%