U.S. Markets open in 2 hrs 50 mins

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
54.70-0.22 (-0.40%)
At close: 4:00PM EDT
People also watch
ROSTORLYULTADLTRTJX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO170825C000500002017-07-31 12:32PM EDT50.006.505.906.60+2.40+58.54%16139.16%
TSCO170825C000510002017-08-14 11:51AM EDT51.003.383.303.900.00-49452.05%
TSCO170825C000520002017-08-11 12:17PM EDT52.002.001.852.15-2.50-55.56%4380.00%
TSCO170825C000525002017-08-16 10:47AM EDT52.501.332.252.550.00-101144.92%
TSCO170825C000530002017-08-16 1:17PM EDT53.001.101.852.100.00-91941.21%
TSCO170825C000535002017-08-18 3:56PM EDT53.501.461.451.70+0.61+71.76%101539.06%
TSCO170825C000540002017-08-16 11:43AM EDT54.000.601.101.350.00-2837.79%
TSCO170825C000545002017-08-18 11:50PM EDT54.500.950.801.050.00-3037.11%
TSCO170825C000550002017-08-18 1:57PM EDT55.000.500.550.80-0.42-45.65%2011636.82%
TSCO170825C000555002017-08-18 11:50PM EDT55.500.500.400.600.00-343436.82%
TSCO170825C000560002017-08-17 3:19PM EDT56.000.440.200.400.00-12935.06%
TSCO170825C000565002017-08-18 11:50PM EDT56.500.350.100.250.00-2233.50%
TSCO170825C000570002017-08-10 2:29PM EDT57.000.150.050.300.00-73341.50%
TSCO170825C000575002017-08-04 3:51PM EDT57.501.000.801.10-0.45-31.03%101378.42%
TSCO170825C000585002017-08-17 10:47AM EDT58.500.050.000.100.00-22141.02%
TSCO170825C000590002017-08-17 9:54AM EDT59.000.050.000.100.00-91444.92%
TSCO170825C000595002017-08-18 11:50PM EDT59.500.050.000.100.00-7748.63%
TSCO170825C000600002017-08-10 11:16AM EDT60.000.060.000.100.00-3952.34%
TSCO170825C000610002017-08-17 9:54AM EDT61.000.050.000.050.00-4551.76%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO170825P000450002017-08-10 10:58AM EDT45.000.050.000.100.00-3385.94%
TSCO170825P000465002017-07-28 11:50PM EDT46.500.550.000.200.00-2283.59%
TSCO170825P000470002017-07-27 12:37PM EDT47.000.050.000.150.00-1175.00%
TSCO170825P000475002017-08-15 3:35PM EDT47.500.040.000.050.00-2758.59%
TSCO170825P000480002017-07-27 11:49AM EDT48.000.100.050.150.00-2170.31%
TSCO170825P000485002017-07-21 11:46PM EDT48.500.800.650.850.00-11117.87%
TSCO170825P000500002017-07-25 9:30AM EDT50.001.360.100.250.00-11259.96%
TSCO170825P000510002017-08-15 3:38PM EDT51.000.400.000.150.00-5547.85%
TSCO170825P000520002017-08-03 4:25PM EDT52.000.500.300.450.00-2252.34%
TSCO170825P000525002017-08-18 11:50PM EDT52.501.000.100.300.00-2242.19%
TSCO170825P000530002017-08-18 3:46PM EDT53.000.350.150.40+0.13+59.09%15441.21%
TSCO170825P000535002017-08-18 3:41PM EDT53.500.460.250.50+0.06+15.00%10839.06%
TSCO170825P000540002017-08-18 3:39PM EDT54.000.700.400.65+0.20+40.00%1084037.79%
TSCO170825P000545002017-08-18 11:50PM EDT54.501.070.600.800.00-8035.16%
TSCO170825P000550002017-08-18 3:49PM EDT55.001.100.851.05+0.15+15.79%33034.86%
TSCO170825P000560002017-08-11 12:32PM EDT56.003.052.853.20+1.90+165.22%10189.75%
TSCO170825P000565002017-08-08 3:21PM EDT56.501.903.303.600.00-111294.24%