Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tractor Supply Company (TSCO)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSCO 180427C00030000 C Apr 27, 2018 30.0 30.30 33.00
TSCO 180427C00035000 C Apr 27, 2018 35.0 24.50 28.40
TSCO 180427C00040000 C Apr 27, 2018 40.0 20.50 23.10
TSCO 180427C00045000 C Apr 27, 2018 45.0 15.20 18.00
TSCO 180427C00050000 C Apr 27, 2018 50.0 9.60 12.90
TSCO 180427C00050500 C Apr 27, 2018 50.5 9.20 12.70
TSCO 180427C00051000 C Apr 27, 2018 51.0 8.70 12.00
TSCO 180427C00051500 C Apr 27, 2018 51.5 8.90 11.20
TSCO 180427C00052000 C Apr 27, 2018 52.0 8.50 10.80
TSCO 180427C00052500 C Apr 27, 2018 52.5 8.00 10.30
TSCO 180427C00053000 C Apr 27, 2018 53.0 7.50 9.80
TSCO 180427C00053500 C Apr 27, 2018 53.5 6.90 9.30
TSCO 180427C00054000 C Apr 27, 2018 54.0 6.40 8.80
TSCO 180427C00054500 C Apr 27, 2018 54.5 6.20 8.30
TSCO 180427C00055000 C Apr 27, 2018 55.0 5.70 7.90
TSCO 180427C00055500 C Apr 27, 2018 55.5 5.50 7.40
TSCO 180427C00056000 C Apr 27, 2018 56.0 4.10 6.90
TSCO 180427C00056500 C Apr 27, 2018 56.5 4.70 6.50
TSCO 180427C00057000 C Apr 27, 2018 57.0 4.30 5.90
TSCO 180427C00057500 C Apr 27, 2018 57.5 3.90 4.40
TSCO 180427C00058000 C Apr 27, 2018 58.0 3.60 4.00
TSCO 180427C00058500 C Apr 27, 2018 58.5 3.20 3.60
TSCO 180427C00059000 C Apr 27, 2018 59.0 2.90 3.40
TSCO 180427C00059500 C Apr 27, 2018 59.5 2.55 2.90
TSCO 180427C00060000 C Apr 27, 2018 60.0 2.35 2.60
TSCO 180427C00060500 C Apr 27, 2018 60.5 2.05 2.30
TSCO 180427C00061000 C Apr 27, 2018 61.0 1.75 2.00
TSCO 180427C00061500 C Apr 27, 2018 61.5 1.50 1.75
TSCO 180427C00062000 C Apr 27, 2018 62.0 1.30 1.55
TSCO 180427C00062500 C Apr 27, 2018 62.5 1.10 1.35
TSCO 180427C00063000 C Apr 27, 2018 63.0 0.95 1.15
TSCO 180427C00063500 C Apr 27, 2018 63.5 0.75 1.00
TSCO 180427C00064000 C Apr 27, 2018 64.0 0.65 0.85
TSCO 180427C00064500 C Apr 27, 2018 64.5 0.50 0.80
TSCO 180427C00065000 C Apr 27, 2018 65.0 0.45 0.65
TSCO 180427C00065500 C Apr 27, 2018 65.5 0.35 0.65
TSCO 180427C00066000 C Apr 27, 2018 66.0 0.30 0.60
TSCO 180427C00066500 C Apr 27, 2018 66.5 0.20 0.50
TSCO 180427C00067000 C Apr 27, 2018 67.0 0.20 0.40
TSCO 180427C00067500 C Apr 27, 2018 67.5 0.10 0.35
TSCO 180427C00068000 C Apr 27, 2018 68.0 0.10 0.30
TSCO 180427C00068500 C Apr 27, 2018 68.5 0.05 0.25
TSCO 180427C00069000 C Apr 27, 2018 69.0 0.05 0.20
TSCO 180427C00069500 C Apr 27, 2018 69.5 0.05 0.20
TSCO 180427C00070000 C Apr 27, 2018 70.0 0.00 0.15
TSCO 180427C00070500 C Apr 27, 2018 70.5 0.00 0.15
TSCO 180427C00075000 C Apr 27, 2018 75.0 0.00 0.15
TSCO 180427C00080000 C Apr 27, 2018 80.0 0.00 0.30
TSCO 180427C00085000 C Apr 27, 2018 85.0 0.00 0.15
TSCO 180427C00090000 C Apr 27, 2018 90.0 0.00 0.15
TSCO 180427P00030000 P Apr 27, 2018 30.0 0.00 0.15
TSCO 180427P00035000 P Apr 27, 2018 35.0 0.00 0.15
TSCO 180427P00040000 P Apr 27, 2018 40.0 0.00 0.20
TSCO 180427P00045000 P Apr 27, 2018 45.0 0.00 0.15
TSCO 180427P00050000 P Apr 27, 2018 50.0 0.00 0.30
TSCO 180427P00050500 P Apr 27, 2018 50.5 0.00 0.25
TSCO 180427P00051000 P Apr 27, 2018 51.0 0.00 0.15
TSCO 180427P00051500 P Apr 27, 2018 51.5 0.00 0.25
TSCO 180427P00052000 P Apr 27, 2018 52.0 0.00 0.20
TSCO 180427P00052500 P Apr 27, 2018 52.5 0.05 0.40
TSCO 180427P00053000 P Apr 27, 2018 53.0 0.05 0.20
TSCO 180427P00053500 P Apr 27, 2018 53.5 0.05 0.25
TSCO 180427P00054000 P Apr 27, 2018 54.0 0.05 0.25
TSCO 180427P00054500 P Apr 27, 2018 54.5 0.05 0.30
TSCO 180427P00055000 P Apr 27, 2018 55.0 0.15 0.35
TSCO 180427P00055500 P Apr 27, 2018 55.5 0.10 0.35
TSCO 180427P00056000 P Apr 27, 2018 56.0 0.25 0.45
TSCO 180427P00056500 P Apr 27, 2018 56.5 0.25 0.45
TSCO 180427P00057000 P Apr 27, 2018 57.0 0.30 0.60
TSCO 180427P00057500 P Apr 27, 2018 57.5 0.40 0.60
TSCO 180427P00058000 P Apr 27, 2018 58.0 0.45 0.80
TSCO 180427P00058500 P Apr 27, 2018 58.5 0.60 0.90
TSCO 180427P00059000 P Apr 27, 2018 59.0 0.75 1.05
TSCO 180427P00059500 P Apr 27, 2018 59.5 0.90 1.25
TSCO 180427P00060000 P Apr 27, 2018 60.0 1.20 1.40
TSCO 180427P00060500 P Apr 27, 2018 60.5 1.30 1.65
TSCO 180427P00061000 P Apr 27, 2018 61.0 1.55 1.90
TSCO 180427P00061500 P Apr 27, 2018 61.5 1.85 2.10
TSCO 180427P00062000 P Apr 27, 2018 62.0 2.10 2.40
TSCO 180427P00062500 P Apr 27, 2018 62.5 2.40 2.70
TSCO 180427P00063000 P Apr 27, 2018 63.0 2.70 3.10
TSCO 180427P00063500 P Apr 27, 2018 63.5 3.00 3.50
TSCO 180427P00064000 P Apr 27, 2018 64.0 3.40 3.80
TSCO 180427P00064500 P Apr 27, 2018 64.5 3.80 4.20
TSCO 180427P00065000 P Apr 27, 2018 65.0 4.10 4.60
TSCO 180427P00065500 P Apr 27, 2018 65.5 3.50 5.10
TSCO 180427P00066000 P Apr 27, 2018 66.0 3.90 6.40
TSCO 180427P00066500 P Apr 27, 2018 66.5 4.30 6.40
TSCO 180427P00067000 P Apr 27, 2018 67.0 4.80 6.90
TSCO 180427P00067500 P Apr 27, 2018 67.5 5.10 7.40
TSCO 180427P00068000 P Apr 27, 2018 68.0 4.70 8.30
TSCO 180427P00068500 P Apr 27, 2018 68.5 6.00 8.00
TSCO 180427P00069000 P Apr 27, 2018 69.0 6.40 8.60
TSCO 180427P00069500 P Apr 27, 2018 69.5 6.90 9.10
TSCO 180427P00070000 P Apr 27, 2018 70.0 7.40 10.60
TSCO 180427P00070500 P Apr 27, 2018 70.5 7.50 10.80
TSCO 180427P00075000 P Apr 27, 2018 75.0 12.10 15.20
TSCO 180427P00080000 P Apr 27, 2018 80.0 17.00 19.80
TSCO 180427P00085000 P Apr 27, 2018 85.0 21.60 25.10
TSCO 180427P00090000 P Apr 27, 2018 90.0 26.90 29.60
TSCO 180504C00050000 C May 04, 2018 50.0 9.40 13.40
TSCO 180504C00053000 C May 04, 2018 53.0 7.20 10.30
TSCO 180504C00053500 C May 04, 2018 53.5 7.20 8.50
TSCO 180504C00054000 C May 04, 2018 54.0 6.10 9.10
TSCO 180504C00055000 C May 04, 2018 55.0 6.40 6.70
TSCO 180504C00055500 C May 04, 2018 55.5 4.90 6.70
TSCO 180504C00056000 C May 04, 2018 56.0 5.50 5.80
TSCO 180504C00056500 C May 04, 2018 56.5 5.10 5.40
TSCO 180504C00057000 C May 04, 2018 57.0 4.70 5.00
TSCO 180504C00057500 C May 04, 2018 57.5 4.30 4.60
TSCO 180504C00058000 C May 04, 2018 58.0 3.90 4.20
TSCO 180504C00058500 C May 04, 2018 58.5 2.80 4.10
TSCO 180504C00059000 C May 04, 2018 59.0 3.20 3.60
TSCO 180504C00059500 C May 04, 2018 59.5 2.80 3.20
TSCO 180504C00060000 C May 04, 2018 60.0 2.60 2.80
TSCO 180504C00060500 C May 04, 2018 60.5 2.30 2.50
TSCO 180504C00061000 C May 04, 2018 61.0 2.00 2.25
TSCO 180504C00061500 C May 04, 2018 61.5 1.80 1.95
TSCO 180504C00062000 C May 04, 2018 62.0 1.55 1.70
TSCO 180504C00062500 C May 04, 2018 62.5 1.35 1.50
TSCO 180504C00063000 C May 04, 2018 63.0 1.15 1.30
TSCO 180504C00063500 C May 04, 2018 63.5 0.95 1.10
TSCO 180504C00064000 C May 04, 2018 64.0 0.80 0.95
TSCO 180504C00064500 C May 04, 2018 64.5 0.70 0.85
TSCO 180504C00065000 C May 04, 2018 65.0 0.55 0.70
TSCO 180504C00065500 C May 04, 2018 65.5 0.50 0.60
TSCO 180504C00066000 C May 04, 2018 66.0 0.40 0.50
TSCO 180504C00066500 C May 04, 2018 66.5 0.30 0.45
TSCO 180504C00067000 C May 04, 2018 67.0 0.25 0.35
TSCO 180504C00067500 C May 04, 2018 67.5 0.20 0.30
TSCO 180504C00068000 C May 04, 2018 68.0 0.15 0.25
TSCO 180504C00068500 C May 04, 2018 68.5 0.10 0.20
TSCO 180504C00069000 C May 04, 2018 69.0 0.10 0.20
TSCO 180504C00069500 C May 04, 2018 69.5 0.05 0.15
TSCO 180504C00070000 C May 04, 2018 70.0 0.05 0.15
TSCO 180504C00075000 C May 04, 2018 75.0 0.00 0.10
TSCO 180504P00050000 P May 04, 2018 50.0 0.00 0.15
TSCO 180504P00053000 P May 04, 2018 53.0 0.15 0.25
TSCO 180504P00053500 P May 04, 2018 53.5 0.20 0.30
TSCO 180504P00054000 P May 04, 2018 54.0 0.20 0.30
TSCO 180504P00055000 P May 04, 2018 55.0 0.30 0.40
TSCO 180504P00055500 P May 04, 2018 55.5 0.35 0.45
TSCO 180504P00056000 P May 04, 2018 56.0 0.40 0.55
TSCO 180504P00056500 P May 04, 2018 56.5 0.50 0.60
TSCO 180504P00057000 P May 04, 2018 57.0 0.60 0.70
TSCO 180504P00057500 P May 04, 2018 57.5 0.70 0.80
TSCO 180504P00058000 P May 04, 2018 58.0 0.80 0.95
TSCO 180504P00058500 P May 04, 2018 58.5 0.95 1.10
TSCO 180504P00059000 P May 04, 2018 59.0 1.05 1.25
TSCO 180504P00059500 P May 04, 2018 59.5 1.25 1.40
TSCO 180504P00060000 P May 04, 2018 60.0 1.40 1.55
TSCO 180504P00060500 P May 04, 2018 60.5 1.60 1.85
TSCO 180504P00061000 P May 04, 2018 61.0 1.85 2.00
TSCO 180504P00061500 P May 04, 2018 61.5 2.05 2.30
TSCO 180504P00062000 P May 04, 2018 62.0 2.30 2.55
TSCO 180504P00062500 P May 04, 2018 62.5 2.60 2.85
TSCO 180504P00063000 P May 04, 2018 63.0 2.80 3.20
TSCO 180504P00063500 P May 04, 2018 63.5 3.20 3.60
TSCO 180504P00064000 P May 04, 2018 64.0 2.85 3.80
TSCO 180504P00064500 P May 04, 2018 64.5 3.90 4.30
TSCO 180504P00065000 P May 04, 2018 65.0 4.30 4.70
TSCO 180504P00065500 P May 04, 2018 65.5 4.70 5.00
TSCO 180504P00066000 P May 04, 2018 66.0 5.10 5.40
TSCO 180504P00066500 P May 04, 2018 66.5 5.50 6.00
TSCO 180504P00067000 P May 04, 2018 67.0 5.40 6.30
TSCO 180504P00067500 P May 04, 2018 67.5 6.40 6.90
TSCO 180504P00068000 P May 04, 2018 68.0 6.60 7.60
TSCO 180504P00068500 P May 04, 2018 68.5 7.00 8.10
TSCO 180504P00069000 P May 04, 2018 69.0 6.90 8.50
TSCO 180504P00069500 P May 04, 2018 69.5 6.60 9.90
TSCO 180504P00070000 P May 04, 2018 70.0 6.50 11.10
TSCO 180504P00075000 P May 04, 2018 75.0 12.30 14.90
TSCO 180511C00050000 C May 11, 2018 50.0 10.80 12.70
TSCO 180511C00053000 C May 11, 2018 53.0 6.50 10.60
TSCO 180511C00053500 C May 11, 2018 53.5 7.40 9.80
TSCO 180511C00054000 C May 11, 2018 54.0 7.40 8.20
TSCO 180511C00054500 C May 11, 2018 54.5 6.90 7.40
TSCO 180511C00055000 C May 11, 2018 55.0 6.10 6.90
TSCO 180511C00055500 C May 11, 2018 55.5 5.80 6.40
TSCO 180511C00056000 C May 11, 2018 56.0 5.50 6.00
TSCO 180511C00056500 C May 11, 2018 56.5 5.20 5.60
TSCO 180511C00057000 C May 11, 2018 57.0 4.70 6.00
TSCO 180511C00057500 C May 11, 2018 57.5 4.20 4.80
TSCO 180511C00058000 C May 11, 2018 58.0 4.10 4.40
TSCO 180511C00058500 C May 11, 2018 58.5 3.40 4.00
TSCO 180511C00059000 C May 11, 2018 59.0 3.30 3.70
TSCO 180511C00059500 C May 11, 2018 59.5 3.00 3.40
TSCO 180511C00060000 C May 11, 2018 60.0 2.70 3.00
TSCO 180511C00060500 C May 11, 2018 60.5 2.35 2.70
TSCO 180511C00061000 C May 11, 2018 61.0 2.20 2.75
TSCO 180511C00061500 C May 11, 2018 61.5 1.95 2.20
TSCO 180511C00062000 C May 11, 2018 62.0 1.70 2.00
TSCO 180511C00062500 C May 11, 2018 62.5 1.45 1.85
TSCO 180511C00063000 C May 11, 2018 63.0 1.30 1.55
TSCO 180511C00063500 C May 11, 2018 63.5 1.10 1.70
TSCO 180511C00064000 C May 11, 2018 64.0 0.95 1.30
TSCO 180511C00064500 C May 11, 2018 64.5 0.75 1.55
TSCO 180511C00065000 C May 11, 2018 65.0 0.65 0.95
TSCO 180511C00065500 C May 11, 2018 65.5 0.55 0.75
TSCO 180511C00066000 C May 11, 2018 66.0 0.50 0.70
TSCO 180511C00066500 C May 11, 2018 66.5 0.40 0.60
TSCO 180511C00067000 C May 11, 2018 67.0 0.30 0.50
TSCO 180511C00068000 C May 11, 2018 68.0 0.20 0.35
TSCO 180511C00068500 C May 11, 2018 68.5 0.15 0.30
TSCO 180511C00070000 C May 11, 2018 70.0 0.10 0.20
TSCO 180511P00050000 P May 11, 2018 50.0 0.05 0.15
TSCO 180511P00053000 P May 11, 2018 53.0 0.15 0.35
TSCO 180511P00053500 P May 11, 2018 53.5 0.20 0.60
TSCO 180511P00054000 P May 11, 2018 54.0 0.20 0.70
TSCO 180511P00054500 P May 11, 2018 54.5 0.30 0.50
TSCO 180511P00055000 P May 11, 2018 55.0 0.30 0.60
TSCO 180511P00055500 P May 11, 2018 55.5 0.45 0.60
TSCO 180511P00056000 P May 11, 2018 56.0 0.50 0.70
TSCO 180511P00056500 P May 11, 2018 56.5 0.50 0.85
TSCO 180511P00057000 P May 11, 2018 57.0 0.70 0.90
TSCO 180511P00057500 P May 11, 2018 57.5 0.80 1.00
TSCO 180511P00058000 P May 11, 2018 58.0 0.85 1.15
TSCO 180511P00058500 P May 11, 2018 58.5 1.05 1.30
TSCO 180511P00059000 P May 11, 2018 59.0 0.85 1.45
TSCO 180511P00059500 P May 11, 2018 59.5 1.40 1.65
TSCO 180511P00060000 P May 11, 2018 60.0 1.45 1.95
TSCO 180511P00060500 P May 11, 2018 60.5 1.75 2.05
TSCO 180511P00061000 P May 11, 2018 61.0 2.00 2.25
TSCO 180511P00061500 P May 11, 2018 61.5 1.65 2.55
TSCO 180511P00062000 P May 11, 2018 62.0 2.50 2.80
TSCO 180511P00062500 P May 11, 2018 62.5 2.55 3.10
TSCO 180511P00063000 P May 11, 2018 63.0 3.10 3.40
TSCO 180511P00063500 P May 11, 2018 63.5 3.40 3.70
TSCO 180511P00064000 P May 11, 2018 64.0 3.70 4.10
TSCO 180511P00064500 P May 11, 2018 64.5 4.00 4.60
TSCO 180511P00065000 P May 11, 2018 65.0 4.40 4.70
TSCO 180511P00065500 P May 11, 2018 65.5 4.70 5.30
TSCO 180511P00066000 P May 11, 2018 66.0 5.20 5.60
TSCO 180511P00066500 P May 11, 2018 66.5 5.60 6.10
TSCO 180511P00067000 P May 11, 2018 67.0 5.90 6.50
TSCO 180511P00068000 P May 11, 2018 68.0 6.80 7.50
TSCO 180511P00068500 P May 11, 2018 68.5 6.80 8.30
TSCO 180511P00070000 P May 11, 2018 70.0 7.10 10.20
TSCO 180518C00035000 C May 18, 2018 35.0 25.50 28.30
TSCO 180518C00040000 C May 18, 2018 40.0 20.50 23.10
TSCO 180518C00045000 C May 18, 2018 45.0 15.00 18.20
TSCO 180518C00050000 C May 18, 2018 50.0 10.80 13.20
TSCO 180518C00053000 C May 18, 2018 53.0 7.70 10.30
TSCO 180518C00053500 C May 18, 2018 53.5 7.30 9.70
TSCO 180518C00054000 C May 18, 2018 54.0 5.90 9.10
TSCO 180518C00054500 C May 18, 2018 54.5 6.30 8.90
TSCO 180518C00055000 C May 18, 2018 55.0 5.70 8.20
TSCO 180518C00055500 C May 18, 2018 55.5 4.50 7.80
TSCO 180518C00056000 C May 18, 2018 56.0 5.00 7.30
TSCO 180518C00056500 C May 18, 2018 56.5 5.20 5.70
TSCO 180518C00057000 C May 18, 2018 57.0 4.80 6.40
TSCO 180518C00057500 C May 18, 2018 57.5 4.40 4.90
TSCO 180518C00058000 C May 18, 2018 58.0 4.00 4.70
TSCO 180518C00058500 C May 18, 2018 58.5 3.70 4.30
TSCO 180518C00059000 C May 18, 2018 59.0 3.40 3.90
TSCO 180518C00059500 C May 18, 2018 59.5 3.00 3.60
TSCO 180518C00060000 C May 18, 2018 60.0 2.75 3.10
TSCO 180518C00060500 C May 18, 2018 60.5 2.45 2.95
TSCO 180518C00061000 C May 18, 2018 61.0 2.20 2.70
TSCO 180518C00061500 C May 18, 2018 61.5 2.00 2.45
TSCO 180518C00062000 C May 18, 2018 62.0 1.75 2.20
TSCO 180518C00062500 C May 18, 2018 62.5 1.55 2.05
TSCO 180518C00063000 C May 18, 2018 63.0 1.35 1.80
TSCO 180518C00063500 C May 18, 2018 63.5 1.15 1.60
TSCO 180518C00064000 C May 18, 2018 64.0 1.00 1.45
TSCO 180518C00064500 C May 18, 2018 64.5 0.75 1.30
TSCO 180518C00065000 C May 18, 2018 65.0 0.70 1.00
TSCO 180518C00065500 C May 18, 2018 65.5 0.60 1.00
TSCO 180518C00066000 C May 18, 2018 66.0 0.50 0.90
TSCO 180518C00066500 C May 18, 2018 66.5 0.40 0.90
TSCO 180518C00067000 C May 18, 2018 67.0 0.35 0.80
TSCO 180518C00067500 C May 18, 2018 67.5 0.25 0.65
TSCO 180518C00068000 C May 18, 2018 68.0 0.20 0.65
TSCO 180518C00068500 C May 18, 2018 68.5 0.15 0.55
TSCO 180518C00069000 C May 18, 2018 69.0 0.10 0.55
TSCO 180518C00069500 C May 18, 2018 69.5 0.05 0.45
TSCO 180518C00070000 C May 18, 2018 70.0 0.05 0.25
TSCO 180518C00071000 C May 18, 2018 71.0 0.00 0.30
TSCO 180518C00072000 C May 18, 2018 72.0 0.00 0.25
TSCO 180518C00075000 C May 18, 2018 75.0 0.00 0.15
TSCO 180518C00080000 C May 18, 2018 80.0 0.00 0.15
TSCO 180518C00085000 C May 18, 2018 85.0 0.00 0.45
TSCO 180518C00090000 C May 18, 2018 90.0 0.00 0.15
TSCO 180518P00035000 P May 18, 2018 35.0 0.00 0.25
TSCO 180518P00040000 P May 18, 2018 40.0 0.00 0.20
TSCO 180518P00045000 P May 18, 2018 45.0 0.00 0.20
TSCO 180518P00050000 P May 18, 2018 50.0 0.10 0.30
TSCO 180518P00053000 P May 18, 2018 53.0 0.15 0.50
TSCO 180518P00053500 P May 18, 2018 53.5 0.20 0.60
TSCO 180518P00054000 P May 18, 2018 54.0 0.25 0.65
TSCO 180518P00054500 P May 18, 2018 54.5 0.35 0.70
TSCO 180518P00055000 P May 18, 2018 55.0 0.40 0.75
TSCO 180518P00055500 P May 18, 2018 55.5 0.40 0.85
TSCO 180518P00056000 P May 18, 2018 56.0 0.55 0.95
TSCO 180518P00056500 P May 18, 2018 56.5 0.60 1.05
TSCO 180518P00057000 P May 18, 2018 57.0 0.75 1.15
TSCO 180518P00057500 P May 18, 2018 57.5 0.80 1.30
TSCO 180518P00058000 P May 18, 2018 58.0 1.00 1.45
TSCO 180518P00058500 P May 18, 2018 58.5 1.10 1.60
TSCO 180518P00059000 P May 18, 2018 59.0 1.30 1.75
TSCO 180518P00059500 P May 18, 2018 59.5 1.50 1.95
TSCO 180518P00060000 P May 18, 2018 60.0 1.65 2.00
TSCO 180518P00060500 P May 18, 2018 60.5 1.85 2.35
TSCO 180518P00061000 P May 18, 2018 61.0 2.15 2.65
TSCO 180518P00061500 P May 18, 2018 61.5 2.40 2.90
TSCO 180518P00062000 P May 18, 2018 62.0 2.65 3.20
TSCO 180518P00062500 P May 18, 2018 62.5 2.95 3.50
TSCO 180518P00063000 P May 18, 2018 63.0 3.20 3.80
TSCO 180518P00063500 P May 18, 2018 63.5 3.50 4.20
TSCO 180518P00064000 P May 18, 2018 64.0 3.90 4.50
TSCO 180518P00064500 P May 18, 2018 64.5 2.30 4.90
TSCO 180518P00065000 P May 18, 2018 65.0 4.60 5.20
TSCO 180518P00065500 P May 18, 2018 65.5 4.50 5.60
TSCO 180518P00066000 P May 18, 2018 66.0 4.60 6.00
TSCO 180518P00066500 P May 18, 2018 66.5 4.30 6.40
TSCO 180518P00067000 P May 18, 2018 67.0 5.00 6.80
TSCO 180518P00067500 P May 18, 2018 67.5 5.20 7.20
TSCO 180518P00068000 P May 18, 2018 68.0 5.50 7.70
TSCO 180518P00068500 P May 18, 2018 68.5 6.00 8.10
TSCO 180518P00069000 P May 18, 2018 69.0 6.50 9.00
TSCO 180518P00069500 P May 18, 2018 69.5 6.90 9.50
TSCO 180518P00070000 P May 18, 2018 70.0 7.40 9.90
TSCO 180518P00071000 P May 18, 2018 71.0 8.30 10.90
TSCO 180518P00072000 P May 18, 2018 72.0 9.30 11.90
TSCO 180518P00075000 P May 18, 2018 75.0 12.00 14.90
TSCO 180518P00080000 P May 18, 2018 80.0 17.00 19.80
TSCO 180518P00085000 P May 18, 2018 85.0 21.80 25.50
TSCO 180518P00090000 P May 18, 2018 90.0 27.30 29.70
TSCO 180525C00045000 C May 25, 2018 45.0 15.40 18.50
TSCO 180525C00050000 C May 25, 2018 50.0 10.60 13.00
TSCO 180525C00053000 C May 25, 2018 53.0 8.40 9.20
TSCO 180525C00053500 C May 25, 2018 53.5 7.30 8.50
TSCO 180525C00054000 C May 25, 2018 54.0 7.10 7.90
TSCO 180525C00054500 C May 25, 2018 54.5 7.00 7.50
TSCO 180525C00055000 C May 25, 2018 55.0 6.10 8.00
TSCO 180525C00055500 C May 25, 2018 55.5 6.00 8.00
TSCO 180525C00056000 C May 25, 2018 56.0 5.30 6.50
TSCO 180525C00056500 C May 25, 2018 56.5 4.90 6.70
TSCO 180525C00057000 C May 25, 2018 57.0 4.50 5.60
TSCO 180525C00057500 C May 25, 2018 57.5 4.20 5.00
TSCO 180525C00058000 C May 25, 2018 58.0 4.10 4.70
TSCO 180525C00058500 C May 25, 2018 58.5 4.00 4.30
TSCO 180525C00059000 C May 25, 2018 59.0 3.60 4.00
TSCO 180525C00059500 C May 25, 2018 59.5 3.30 3.60
TSCO 180525C00060000 C May 25, 2018 60.0 3.00 3.30
TSCO 180525C00060500 C May 25, 2018 60.5 2.75 3.00
TSCO 180525C00061000 C May 25, 2018 61.0 2.50 2.75
TSCO 180525C00061500 C May 25, 2018 61.5 2.25 2.50
TSCO 180525C00062000 C May 25, 2018 62.0 2.00 2.25
TSCO 180525C00062500 C May 25, 2018 62.5 1.80 2.00
TSCO 180525C00063000 C May 25, 2018 63.0 1.60 1.80
TSCO 180525C00063500 C May 25, 2018 63.5 1.40 1.60
TSCO 180525C00064000 C May 25, 2018 64.0 1.25 1.45
TSCO 180525C00064500 C May 25, 2018 64.5 1.10 1.30
TSCO 180525C00065000 C May 25, 2018 65.0 0.95 1.15
TSCO 180525C00065500 C May 25, 2018 65.5 0.80 1.00
TSCO 180525C00066000 C May 25, 2018 66.0 0.70 0.90
TSCO 180525C00066500 C May 25, 2018 66.5 0.65 0.75
TSCO 180525C00067000 C May 25, 2018 67.0 0.55 0.70
TSCO 180525C00067500 C May 25, 2018 67.5 0.45 0.60
TSCO 180525C00068000 C May 25, 2018 68.0 0.40 0.50
TSCO 180525C00068500 C May 25, 2018 68.5 0.30 0.45
TSCO 180525C00069000 C May 25, 2018 69.0 0.25 0.40
TSCO 180525C00069500 C May 25, 2018 69.5 0.25 0.35
TSCO 180525C00070000 C May 25, 2018 70.0 0.20 0.30
TSCO 180525C00070500 C May 25, 2018 70.5 0.15 0.30
TSCO 180525C00071000 C May 25, 2018 71.0 0.15 0.25
TSCO 180525C00072000 C May 25, 2018 72.0 0.10 0.20
TSCO 180525C00075000 C May 25, 2018 75.0 0.00 0.10
TSCO 180525P00045000 P May 25, 2018 45.0 0.00 0.15
TSCO 180525P00050000 P May 25, 2018 50.0 0.15 0.25
TSCO 180525P00053000 P May 25, 2018 53.0 0.40 0.50
TSCO 180525P00053500 P May 25, 2018 53.5 0.45 0.55
TSCO 180525P00054000 P May 25, 2018 54.0 0.50 0.65
TSCO 180525P00054500 P May 25, 2018 54.5 0.55 0.70
TSCO 180525P00055000 P May 25, 2018 55.0 0.60 0.80
TSCO 180525P00055500 P May 25, 2018 55.5 0.70 0.90
TSCO 180525P00056000 P May 25, 2018 56.0 0.80 1.00
TSCO 180525P00056500 P May 25, 2018 56.5 0.90 1.10
TSCO 180525P00057000 P May 25, 2018 57.0 1.05 1.20
TSCO 180525P00057500 P May 25, 2018 57.5 1.15 1.35
TSCO 180525P00058000 P May 25, 2018 58.0 1.30 1.50
TSCO 180525P00058500 P May 25, 2018 58.5 1.45 1.65
TSCO 180525P00059000 P May 25, 2018 59.0 1.65 1.85
TSCO 180525P00059500 P May 25, 2018 59.5 1.80 2.00
TSCO 180525P00060000 P May 25, 2018 60.0 2.00 2.20
TSCO 180525P00060500 P May 25, 2018 60.5 2.20 2.45
TSCO 180525P00061000 P May 25, 2018 61.0 2.45 2.70
TSCO 180525P00061500 P May 25, 2018 61.5 2.70 2.95
TSCO 180525P00062000 P May 25, 2018 62.0 2.95 3.30
TSCO 180525P00062500 P May 25, 2018 62.5 3.20 3.60
TSCO 180525P00063000 P May 25, 2018 63.0 3.50 3.90
TSCO 180525P00063500 P May 25, 2018 63.5 3.80 4.20
TSCO 180525P00064000 P May 25, 2018 64.0 4.20 4.60
TSCO 180525P00064500 P May 25, 2018 64.5 4.50 4.90
TSCO 180525P00065000 P May 25, 2018 65.0 4.70 5.60
TSCO 180525P00065500 P May 25, 2018 65.5 5.10 5.70
TSCO 180525P00066000 P May 25, 2018 66.0 4.90 6.00
TSCO 180525P00066500 P May 25, 2018 66.5 5.70 6.60
TSCO 180525P00067000 P May 25, 2018 67.0 6.20 7.20
TSCO 180525P00067500 P May 25, 2018 67.5 6.80 7.70
TSCO 180525P00068000 P May 25, 2018 68.0 7.10 7.70
TSCO 180525P00068500 P May 25, 2018 68.5 7.60 8.30
TSCO 180525P00069000 P May 25, 2018 69.0 8.20 9.00
TSCO 180525P00069500 P May 25, 2018 69.5 8.10 9.60
TSCO 180525P00070000 P May 25, 2018 70.0 8.60 10.10
TSCO 180525P00070500 P May 25, 2018 70.5 9.10 10.40
TSCO 180525P00071000 P May 25, 2018 71.0 9.50 11.00
TSCO 180525P00072000 P May 25, 2018 72.0 10.50 11.70
TSCO 180525P00075000 P May 25, 2018 75.0 12.00 15.00
TSCO 180601C00045000 C Jun 01, 2018 45.0 15.50 18.10
TSCO 180601C00050000 C Jun 01, 2018 50.0 10.60 12.20
TSCO 180601C00053500 C Jun 01, 2018 53.5 7.30 8.90
TSCO 180601C00054500 C Jun 01, 2018 54.5 6.80 7.50
TSCO 180601C00055000 C Jun 01, 2018 55.0 6.10 7.30
TSCO 180601C00055500 C Jun 01, 2018 55.5 5.80 8.00
TSCO 180601C00056000 C Jun 01, 2018 56.0 5.10 6.30
TSCO 180601C00056500 C Jun 01, 2018 56.5 5.30 6.10
TSCO 180601C00057000 C Jun 01, 2018 57.0 5.20 5.50
TSCO 180601C00057500 C Jun 01, 2018 57.5 4.30 5.10
TSCO 180601C00058000 C Jun 01, 2018 58.0 4.40 4.80
TSCO 180601C00058500 C Jun 01, 2018 58.5 4.10 4.40
TSCO 180601C00059000 C Jun 01, 2018 59.0 3.80 4.10
TSCO 180601C00059500 C Jun 01, 2018 59.5 3.40 3.70
TSCO 180601C00060000 C Jun 01, 2018 60.0 3.20 3.40
TSCO 180601C00060500 C Jun 01, 2018 60.5 2.90 3.20
TSCO 180601C00061000 C Jun 01, 2018 61.0 2.60 2.90
TSCO 180601C00061500 C Jun 01, 2018 61.5 2.30 2.60
TSCO 180601C00062000 C Jun 01, 2018 62.0 2.15 2.35
TSCO 180601C00062500 C Jun 01, 2018 62.5 1.90 2.15
TSCO 180601C00063000 C Jun 01, 2018 63.0 1.75 1.95
TSCO 180601C00063500 C Jun 01, 2018 63.5 1.55 1.75
TSCO 180601C00064000 C Jun 01, 2018 64.0 1.40 1.55
TSCO 180601C00064500 C Jun 01, 2018 64.5 1.20 1.40
TSCO 180601C00065000 C Jun 01, 2018 65.0 1.05 1.25
TSCO 180601C00065500 C Jun 01, 2018 65.5 0.90 1.10
TSCO 180601C00066000 C Jun 01, 2018 66.0 0.80 1.00
TSCO 180601C00066500 C Jun 01, 2018 66.5 0.70 0.90
TSCO 180601C00067000 C Jun 01, 2018 67.0 0.65 0.80
TSCO 180601C00067500 C Jun 01, 2018 67.5 0.55 0.70
TSCO 180601C00068000 C Jun 01, 2018 68.0 0.45 0.65
TSCO 180601C00068500 C Jun 01, 2018 68.5 0.40 0.55
TSCO 180601C00070000 C Jun 01, 2018 70.0 0.25 0.40
TSCO 180601P00045000 P Jun 01, 2018 45.0 0.00 0.15
TSCO 180601P00050000 P Jun 01, 2018 50.0 0.20 0.30
TSCO 180601P00053500 P Jun 01, 2018 53.5 0.50 0.65
TSCO 180601P00054500 P Jun 01, 2018 54.5 0.65 0.80
TSCO 180601P00055000 P Jun 01, 2018 55.0 0.75 0.85
TSCO 180601P00055500 P Jun 01, 2018 55.5 0.85 0.95
TSCO 180601P00056000 P Jun 01, 2018 56.0 0.90 1.10
TSCO 180601P00056500 P Jun 01, 2018 56.5 1.00 1.20
TSCO 180601P00057000 P Jun 01, 2018 57.0 1.15 1.35
TSCO 180601P00057500 P Jun 01, 2018 57.5 1.25 1.45
TSCO 180601P00058000 P Jun 01, 2018 58.0 1.40 1.60
TSCO 180601P00058500 P Jun 01, 2018 58.5 1.60 1.80
TSCO 180601P00059000 P Jun 01, 2018 59.0 1.75 2.00
TSCO 180601P00059500 P Jun 01, 2018 59.5 1.90 2.15
TSCO 180601P00060000 P Jun 01, 2018 60.0 2.15 2.40
TSCO 180601P00060500 P Jun 01, 2018 60.5 2.35 2.60
TSCO 180601P00061000 P Jun 01, 2018 61.0 2.60 2.85
TSCO 180601P00061500 P Jun 01, 2018 61.5 2.75 3.10
TSCO 180601P00062000 P Jun 01, 2018 62.0 3.10 3.40
TSCO 180601P00062500 P Jun 01, 2018 62.5 3.20 3.70
TSCO 180601P00063000 P Jun 01, 2018 63.0 3.70 4.00
TSCO 180601P00063500 P Jun 01, 2018 63.5 4.00 4.30
TSCO 180601P00064000 P Jun 01, 2018 64.0 4.30 4.70
TSCO 180601P00064500 P Jun 01, 2018 64.5 4.60 4.90
TSCO 180601P00065000 P Jun 01, 2018 65.0 5.00 5.30
TSCO 180601P00065500 P Jun 01, 2018 65.5 5.00 6.20
TSCO 180601P00066000 P Jun 01, 2018 66.0 5.00 6.60
TSCO 180601P00066500 P Jun 01, 2018 66.5 4.90 6.50
TSCO 180601P00067000 P Jun 01, 2018 67.0 6.50 7.30
TSCO 180601P00067500 P Jun 01, 2018 67.5 6.70 7.40
TSCO 180601P00068000 P Jun 01, 2018 68.0 6.90 8.50
TSCO 180601P00068500 P Jun 01, 2018 68.5 7.00 8.60
TSCO 180601P00070000 P Jun 01, 2018 70.0 8.80 9.80
TSCO 180615C00030000 C Jun 15, 2018 30.0 29.10 33.50
TSCO 180615C00035000 C Jun 15, 2018 35.0 24.10 28.50
TSCO 180615C00040000 C Jun 15, 2018 40.0 19.80 23.30
TSCO 180615C00045000 C Jun 15, 2018 45.0 15.00 18.60
TSCO 180615C00050000 C Jun 15, 2018 50.0 10.80 12.60
TSCO 180615C00055000 C Jun 15, 2018 55.0 6.80 7.40
TSCO 180615C00060000 C Jun 15, 2018 60.0 3.50 3.80
TSCO 180615C00065000 C Jun 15, 2018 65.0 1.35 1.60
TSCO 180615C00070000 C Jun 15, 2018 70.0 0.40 0.55
TSCO 180615C00075000 C Jun 15, 2018 75.0 0.05 0.20
TSCO 180615C00080000 C Jun 15, 2018 80.0 0.00 0.10
TSCO 180615C00085000 C Jun 15, 2018 85.0 0.00 0.10
TSCO 180615C00090000 C Jun 15, 2018 90.0 0.00 0.10
TSCO 180615C00095000 C Jun 15, 2018 95.0 0.00 0.10
TSCO 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
TSCO 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
TSCO 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
TSCO 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
TSCO 180615P00040000 P Jun 15, 2018 40.0 0.00 0.10
TSCO 180615P00045000 P Jun 15, 2018 45.0 0.05 0.15
TSCO 180615P00050000 P Jun 15, 2018 50.0 0.25 0.40
TSCO 180615P00055000 P Jun 15, 2018 55.0 0.90 1.05
TSCO 180615P00060000 P Jun 15, 2018 60.0 2.45 2.65
TSCO 180615P00065000 P Jun 15, 2018 65.0 5.20 5.50
TSCO 180615P00070000 P Jun 15, 2018 70.0 9.00 9.80
TSCO 180615P00075000 P Jun 15, 2018 75.0 13.00 16.10
TSCO 180615P00080000 P Jun 15, 2018 80.0 16.80 21.30
TSCO 180615P00085000 P Jun 15, 2018 85.0 21.70 26.10
TSCO 180615P00090000 P Jun 15, 2018 90.0 26.70 31.40
TSCO 180615P00095000 P Jun 15, 2018 95.0 31.90 36.20
TSCO 180615P00100000 P Jun 15, 2018 100.0 36.70 41.40
TSCO 180615P00105000 P Jun 15, 2018 105.0 41.70 46.30
TSCO 180720C00035000 C Jul 20, 2018 35.0 24.70 28.60
TSCO 180720C00040000 C Jul 20, 2018 40.0 19.10 23.60
TSCO 180720C00045000 C Jul 20, 2018 45.0 14.30 18.70
TSCO 180720C00050000 C Jul 20, 2018 50.0 10.20 13.70
TSCO 180720C00055000 C Jul 20, 2018 55.0 7.20 8.00
TSCO 180720C00060000 C Jul 20, 2018 60.0 4.10 4.40
TSCO 180720C00065000 C Jul 20, 2018 65.0 1.95 2.30
TSCO 180720C00070000 C Jul 20, 2018 70.0 0.75 0.90
TSCO 180720C00075000 C Jul 20, 2018 75.0 0.25 0.35
TSCO 180720C00080000 C Jul 20, 2018 80.0 0.05 0.15
TSCO 180720C00085000 C Jul 20, 2018 85.0 0.00 0.10
TSCO 180720C00090000 C Jul 20, 2018 90.0 0.00 0.10
TSCO 180720C00095000 C Jul 20, 2018 95.0 0.00 0.10
TSCO 180720C00100000 C Jul 20, 2018 100.0 0.00 0.10
TSCO 180720C00105000 C Jul 20, 2018 105.0 0.00 0.10
TSCO 180720P00035000 P Jul 20, 2018 35.0 0.00 0.10
TSCO 180720P00040000 P Jul 20, 2018 40.0 0.00 0.15
TSCO 180720P00045000 P Jul 20, 2018 45.0 0.15 0.30
TSCO 180720P00050000 P Jul 20, 2018 50.0 0.50 0.65
TSCO 180720P00055000 P Jul 20, 2018 55.0 1.15 1.50
TSCO 180720P00060000 P Jul 20, 2018 60.0 2.90 3.10
TSCO 180720P00065000 P Jul 20, 2018 65.0 5.70 6.00
TSCO 180720P00070000 P Jul 20, 2018 70.0 9.20 10.10
TSCO 180720P00075000 P Jul 20, 2018 75.0 12.70 15.40
TSCO 180720P00080000 P Jul 20, 2018 80.0 17.00 21.20
TSCO 180720P00085000 P Jul 20, 2018 85.0 21.80 26.10
TSCO 180720P00090000 P Jul 20, 2018 90.0 26.70 31.30
TSCO 180720P00095000 P Jul 20, 2018 95.0 31.60 36.30
TSCO 180720P00100000 P Jul 20, 2018 100.0 36.60 41.40
TSCO 180720P00105000 P Jul 20, 2018 105.0 41.70 46.40
TSCO 181019C00035000 C Oct 19, 2018 35.0 24.40 28.80
TSCO 181019C00040000 C Oct 19, 2018 40.0 19.10 23.90
TSCO 181019C00045000 C Oct 19, 2018 45.0 15.20 19.40
TSCO 181019C00050000 C Oct 19, 2018 50.0 12.20 13.40
TSCO 181019C00055000 C Oct 19, 2018 55.0 8.40 9.60
TSCO 181019C00060000 C Oct 19, 2018 60.0 5.30 6.00
TSCO 181019C00065000 C Oct 19, 2018 65.0 3.20 3.60
TSCO 181019C00070000 C Oct 19, 2018 70.0 1.75 1.85
TSCO 181019C00075000 C Oct 19, 2018 75.0 0.85 1.10
TSCO 181019C00080000 C Oct 19, 2018 80.0 0.30 0.55
TSCO 181019C00085000 C Oct 19, 2018 85.0 0.05 0.40
TSCO 181019C00090000 C Oct 19, 2018 90.0 0.00 0.25
TSCO 181019C00095000 C Oct 19, 2018 95.0 0.00 0.15
TSCO 181019C00100000 C Oct 19, 2018 100.0 0.00 0.10
TSCO 181019C00105000 C Oct 19, 2018 105.0 0.00 5.00
TSCO 181019P00035000 P Oct 19, 2018 35.0 0.05 0.30
TSCO 181019P00040000 P Oct 19, 2018 40.0 0.20 0.50
TSCO 181019P00045000 P Oct 19, 2018 45.0 0.60 0.90
TSCO 181019P00050000 P Oct 19, 2018 50.0 1.25 1.65
TSCO 181019P00055000 P Oct 19, 2018 55.0 2.40 2.80
TSCO 181019P00060000 P Oct 19, 2018 60.0 4.10 4.50
TSCO 181019P00065000 P Oct 19, 2018 65.0 6.90 7.30
TSCO 181019P00070000 P Oct 19, 2018 70.0 10.20 11.10
TSCO 181019P00075000 P Oct 19, 2018 75.0 14.10 15.30
TSCO 181019P00080000 P Oct 19, 2018 80.0 17.30 21.00
TSCO 181019P00085000 P Oct 19, 2018 85.0 21.80 26.40
TSCO 181019P00090000 P Oct 19, 2018 90.0 26.80 31.40
TSCO 181019P00095000 P Oct 19, 2018 95.0 31.60 36.30
TSCO 181019P00100000 P Oct 19, 2018 100.0 36.60 41.30
TSCO 181019P00105000 P Oct 19, 2018 105.0 41.50 46.40
TSCO 190118C00030000 C Jan 18, 2019 30.0 29.00 33.80
TSCO 190118C00035000 C Jan 18, 2019 35.0 24.50 29.00
TSCO 190118C00040000 C Jan 18, 2019 40.0 19.60 23.90
TSCO 190118C00045000 C Jan 18, 2019 45.0 16.70 18.50
TSCO 190118C00050000 C Jan 18, 2019 50.0 11.80 14.60
TSCO 190118C00055000 C Jan 18, 2019 55.0 9.20 10.40
TSCO 190118C00060000 C Jan 18, 2019 60.0 6.40 7.40
TSCO 190118C00065000 C Jan 18, 2019 65.0 4.20 5.10
TSCO 190118C00070000 C Jan 18, 2019 70.0 2.35 3.20
TSCO 190118C00075000 C Jan 18, 2019 75.0 1.35 2.15
TSCO 190118C00080000 C Jan 18, 2019 80.0 0.75 1.35
TSCO 190118C00085000 C Jan 18, 2019 85.0 0.25 0.90
TSCO 190118C00090000 C Jan 18, 2019 90.0 0.20 0.45
TSCO 190118C00095000 C Jan 18, 2019 95.0 0.00 0.45
TSCO 190118C00100000 C Jan 18, 2019 100.0 0.00 0.30
TSCO 190118C00105000 C Jan 18, 2019 105.0 0.00 0.30
TSCO 190118C00110000 C Jan 18, 2019 110.0 0.00 0.20
TSCO 190118C00115000 C Jan 18, 2019 115.0 0.00 0.15
TSCO 190118P00030000 P Jan 18, 2019 30.0 0.00 0.35
TSCO 190118P00035000 P Jan 18, 2019 35.0 0.05 0.75
TSCO 190118P00040000 P Jan 18, 2019 40.0 0.55 0.80
TSCO 190118P00045000 P Jan 18, 2019 45.0 0.95 1.55
TSCO 190118P00050000 P Jan 18, 2019 50.0 1.85 2.60
TSCO 190118P00055000 P Jan 18, 2019 55.0 3.10 3.90
TSCO 190118P00060000 P Jan 18, 2019 60.0 4.60 6.00
TSCO 190118P00065000 P Jan 18, 2019 65.0 7.50 8.60
TSCO 190118P00070000 P Jan 18, 2019 70.0 10.70 12.20
TSCO 190118P00075000 P Jan 18, 2019 75.0 14.40 16.00
TSCO 190118P00080000 P Jan 18, 2019 80.0 17.60 20.40
TSCO 190118P00085000 P Jan 18, 2019 85.0 22.00 26.00
TSCO 190118P00090000 P Jan 18, 2019 90.0 27.10 31.40
TSCO 190118P00095000 P Jan 18, 2019 95.0 31.70 36.40
TSCO 190118P00100000 P Jan 18, 2019 100.0 36.70 41.40
TSCO 190118P00105000 P Jan 18, 2019 105.0 41.60 46.40
TSCO 190118P00110000 P Jan 18, 2019 110.0 46.70 51.40
TSCO 190118P00115000 P Jan 18, 2019 115.0 52.10 56.40
TSCO 200117C00030000 C Jan 17, 2020 30.0 29.80 34.00
TSCO 200117C00035000 C Jan 17, 2020 35.0 24.90 28.90
TSCO 200117C00040000 C Jan 17, 2020 40.0 22.00 24.80
TSCO 200117C00045000 C Jan 17, 2020 45.0 19.10 20.40
TSCO 200117C00050000 C Jan 17, 2020 50.0 15.60 16.90
TSCO 200117C00055000 C Jan 17, 2020 55.0 12.90 14.50
TSCO 200117C00060000 C Jan 17, 2020 60.0 10.10 11.80
TSCO 200117C00065000 C Jan 17, 2020 65.0 7.90 9.10
TSCO 200117C00070000 C Jan 17, 2020 70.0 6.20 7.30
TSCO 200117C00075000 C Jan 17, 2020 75.0 4.40 5.60
TSCO 200117C00080000 C Jan 17, 2020 80.0 3.60 4.40
TSCO 200117C00085000 C Jan 17, 2020 85.0 2.60 3.40
TSCO 200117C00090000 C Jan 17, 2020 90.0 1.80 2.65
TSCO 200117C00095000 C Jan 17, 2020 95.0 1.35 2.05
TSCO 200117C00100000 C Jan 17, 2020 100.0 0.70 1.60
TSCO 200117C00105000 C Jan 17, 2020 105.0 0.65 1.25
TSCO 200117C00110000 C Jan 17, 2020 110.0 0.45 1.05
TSCO 200117C00115000 C Jan 17, 2020 115.0 0.30 0.65
TSCO 200117P00030000 P Jan 17, 2020 30.0 0.60 1.35
TSCO 200117P00035000 P Jan 17, 2020 35.0 1.15 1.50
TSCO 200117P00040000 P Jan 17, 2020 40.0 1.85 2.25
TSCO 200117P00045000 P Jan 17, 2020 45.0 2.95 3.40
TSCO 200117P00050000 P Jan 17, 2020 50.0 4.20 4.90
TSCO 200117P00055000 P Jan 17, 2020 55.0 6.10 7.20
TSCO 200117P00060000 P Jan 17, 2020 60.0 8.30 8.90
TSCO 200117P00065000 P Jan 17, 2020 65.0 10.80 11.70
TSCO 200117P00070000 P Jan 17, 2020 70.0 13.80 14.80
TSCO 200117P00075000 P Jan 17, 2020 75.0 16.40 18.20
TSCO 200117P00080000 P Jan 17, 2020 80.0 21.00 22.10
TSCO 200117P00085000 P Jan 17, 2020 85.0 24.90 26.10
TSCO 200117P00090000 P Jan 17, 2020 90.0 29.40 30.30
TSCO 200117P00095000 P Jan 17, 2020 95.0 32.50 36.00
TSCO 200117P00100000 P Jan 17, 2020 100.0 36.50 41.40
TSCO 200117P00105000 P Jan 17, 2020 105.0 41.50 46.40
TSCO 200117P00110000 P Jan 17, 2020 110.0 46.50 51.40
TSCO 200117P00115000 P Jan 17, 2020 115.0 51.60 56.40
OPRA data is delayed 15 minutes.