Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tractor Supply Company (TSCO)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSCO 180223C00055000 C Feb 23, 2018 55.0 11.80 13.10
TSCO 180223C00055500 C Feb 23, 2018 55.5 11.50 12.60
TSCO 180223C00056000 C Feb 23, 2018 56.0 11.00 12.10
TSCO 180223C00056500 C Feb 23, 2018 56.5 10.50 11.60
TSCO 180223C00057000 C Feb 23, 2018 57.0 10.20 11.00
TSCO 180223C00057500 C Feb 23, 2018 57.5 9.40 10.50
TSCO 180223C00058000 C Feb 23, 2018 58.0 9.20 10.10
TSCO 180223C00058500 C Feb 23, 2018 58.5 8.70 9.50
TSCO 180223C00059000 C Feb 23, 2018 59.0 7.80 9.00
TSCO 180223C00059500 C Feb 23, 2018 59.5 7.70 8.70
TSCO 180223C00060000 C Feb 23, 2018 60.0 6.20 7.80
TSCO 180223C00060500 C Feb 23, 2018 60.5 6.40 8.90
TSCO 180223C00061000 C Feb 23, 2018 61.0 6.10 7.00
TSCO 180223C00061500 C Feb 23, 2018 61.5 4.30 7.80
TSCO 180223C00062000 C Feb 23, 2018 62.0 5.30 6.30
TSCO 180223C00062500 C Feb 23, 2018 62.5 4.80 5.60
TSCO 180223C00063000 C Feb 23, 2018 63.0 4.40 4.80
TSCO 180223C00063500 C Feb 23, 2018 63.5 3.90 4.40
TSCO 180223C00064000 C Feb 23, 2018 64.0 3.50 4.00
TSCO 180223C00064500 C Feb 23, 2018 64.5 3.10 3.50
TSCO 180223C00065000 C Feb 23, 2018 65.0 2.70 3.10
TSCO 180223C00065500 C Feb 23, 2018 65.5 2.25 2.70
TSCO 180223C00066000 C Feb 23, 2018 66.0 1.90 2.30
TSCO 180223C00066500 C Feb 23, 2018 66.5 1.60 1.95
TSCO 180223C00067000 C Feb 23, 2018 67.0 1.30 1.60
TSCO 180223C00067500 C Feb 23, 2018 67.5 1.05 1.30
TSCO 180223C00068000 C Feb 23, 2018 68.0 0.85 1.05
TSCO 180223C00068500 C Feb 23, 2018 68.5 0.65 0.80
TSCO 180223C00069000 C Feb 23, 2018 69.0 0.50 0.65
TSCO 180223C00069500 C Feb 23, 2018 69.5 0.35 0.50
TSCO 180223C00070000 C Feb 23, 2018 70.0 0.25 0.40
TSCO 180223C00070500 C Feb 23, 2018 70.5 0.10 0.30
TSCO 180223C00071000 C Feb 23, 2018 71.0 0.10 0.20
TSCO 180223C00071500 C Feb 23, 2018 71.5 0.05 0.15
TSCO 180223C00072000 C Feb 23, 2018 72.0 0.00 0.15
TSCO 180223C00072500 C Feb 23, 2018 72.5 0.00 0.10
TSCO 180223C00073000 C Feb 23, 2018 73.0 0.00 0.10
TSCO 180223C00073500 C Feb 23, 2018 73.5 0.00 0.10
TSCO 180223C00074000 C Feb 23, 2018 74.0 0.00 0.10
TSCO 180223C00074500 C Feb 23, 2018 74.5 0.00 0.10
TSCO 180223C00075000 C Feb 23, 2018 75.0 0.00 0.05
TSCO 180223C00075500 C Feb 23, 2018 75.5 0.00 0.10
TSCO 180223C00076000 C Feb 23, 2018 76.0 0.00 0.20
TSCO 180223C00076500 C Feb 23, 2018 76.5 0.00 0.15
TSCO 180223C00077000 C Feb 23, 2018 77.0 0.00 0.15
TSCO 180223C00077500 C Feb 23, 2018 77.5 0.00 0.15
TSCO 180223C00078000 C Feb 23, 2018 78.0 0.00 0.15
TSCO 180223C00078500 C Feb 23, 2018 78.5 0.00 0.15
TSCO 180223C00079000 C Feb 23, 2018 79.0 0.00 0.05
TSCO 180223C00079500 C Feb 23, 2018 79.5 0.00 0.05
TSCO 180223C00080000 C Feb 23, 2018 80.0 0.00 0.05
TSCO 180223C00080500 C Feb 23, 2018 80.5 0.00 0.15
TSCO 180223C00081000 C Feb 23, 2018 81.0 0.00 0.05
TSCO 180223C00081500 C Feb 23, 2018 81.5 0.00 0.05
TSCO 180223C00082000 C Feb 23, 2018 82.0 0.00 0.05
TSCO 180223C00082500 C Feb 23, 2018 82.5 0.00 0.05
TSCO 180223C00083000 C Feb 23, 2018 83.0 0.00 0.05
TSCO 180223C00084000 C Feb 23, 2018 84.0 0.00 0.05
TSCO 180223C00085000 C Feb 23, 2018 85.0 0.00 0.05
TSCO 180223C00086000 C Feb 23, 2018 86.0 0.00 0.60
TSCO 180223C00086500 C Feb 23, 2018 86.5 0.00 0.05
TSCO 180223C00087000 C Feb 23, 2018 87.0 0.00 0.05
TSCO 180223C00087500 C Feb 23, 2018 87.5 0.00 0.05
TSCO 180223C00090000 C Feb 23, 2018 90.0 0.00 0.05
TSCO 180223C00095000 C Feb 23, 2018 95.0 0.00 0.05
TSCO 180223C00100000 C Feb 23, 2018 100.0 0.00 0.05
TSCO 180223P00055000 P Feb 23, 2018 55.0 0.00 0.10
TSCO 180223P00055500 P Feb 23, 2018 55.5 0.00 0.10
TSCO 180223P00056000 P Feb 23, 2018 56.0 0.00 0.10
TSCO 180223P00056500 P Feb 23, 2018 56.5 0.00 0.15
TSCO 180223P00057000 P Feb 23, 2018 57.0 0.00 0.10
TSCO 180223P00057500 P Feb 23, 2018 57.5 0.00 0.10
TSCO 180223P00058000 P Feb 23, 2018 58.0 0.00 0.10
TSCO 180223P00058500 P Feb 23, 2018 58.5 0.00 0.10
TSCO 180223P00059000 P Feb 23, 2018 59.0 0.00 0.10
TSCO 180223P00059500 P Feb 23, 2018 59.5 0.00 0.15
TSCO 180223P00060000 P Feb 23, 2018 60.0 0.00 0.15
TSCO 180223P00060500 P Feb 23, 2018 60.5 0.05 0.15
TSCO 180223P00061000 P Feb 23, 2018 61.0 0.05 0.20
TSCO 180223P00061500 P Feb 23, 2018 61.5 0.05 0.20
TSCO 180223P00062000 P Feb 23, 2018 62.0 0.10 0.20
TSCO 180223P00062500 P Feb 23, 2018 62.5 0.15 0.25
TSCO 180223P00063000 P Feb 23, 2018 63.0 0.15 0.30
TSCO 180223P00063500 P Feb 23, 2018 63.5 0.25 0.40
TSCO 180223P00064000 P Feb 23, 2018 64.0 0.25 0.45
TSCO 180223P00064500 P Feb 23, 2018 64.5 0.35 0.50
TSCO 180223P00065000 P Feb 23, 2018 65.0 0.45 0.60
TSCO 180223P00065500 P Feb 23, 2018 65.5 0.55 0.75
TSCO 180223P00066000 P Feb 23, 2018 66.0 0.70 0.90
TSCO 180223P00066500 P Feb 23, 2018 66.5 0.85 1.10
TSCO 180223P00067000 P Feb 23, 2018 67.0 1.05 1.30
TSCO 180223P00067500 P Feb 23, 2018 67.5 1.20 1.55
TSCO 180223P00068000 P Feb 23, 2018 68.0 1.50 1.85
TSCO 180223P00068500 P Feb 23, 2018 68.5 1.75 2.20
TSCO 180223P00069000 P Feb 23, 2018 69.0 2.25 2.55
TSCO 180223P00069500 P Feb 23, 2018 69.5 2.60 2.95
TSCO 180223P00070000 P Feb 23, 2018 70.0 2.75 3.30
TSCO 180223P00070500 P Feb 23, 2018 70.5 3.20 3.90
TSCO 180223P00071000 P Feb 23, 2018 71.0 3.80 4.20
TSCO 180223P00071500 P Feb 23, 2018 71.5 4.10 4.80
TSCO 180223P00072000 P Feb 23, 2018 72.0 4.60 5.30
TSCO 180223P00072500 P Feb 23, 2018 72.5 5.10 6.30
TSCO 180223P00073000 P Feb 23, 2018 73.0 4.20 7.60
TSCO 180223P00073500 P Feb 23, 2018 73.5 5.70 6.60
TSCO 180223P00074000 P Feb 23, 2018 74.0 6.40 7.60
TSCO 180223P00074500 P Feb 23, 2018 74.5 5.50 9.10
TSCO 180223P00075000 P Feb 23, 2018 75.0 7.40 8.10
TSCO 180223P00075500 P Feb 23, 2018 75.5 7.80 8.80
TSCO 180223P00076000 P Feb 23, 2018 76.0 8.50 9.30
TSCO 180223P00076500 P Feb 23, 2018 76.5 8.20 9.60
TSCO 180223P00077000 P Feb 23, 2018 77.0 9.10 10.40
TSCO 180223P00077500 P Feb 23, 2018 77.5 10.10 10.80
TSCO 180223P00078000 P Feb 23, 2018 78.0 10.10 11.20
TSCO 180223P00078500 P Feb 23, 2018 78.5 10.90 11.70
TSCO 180223P00079000 P Feb 23, 2018 79.0 11.10 12.30
TSCO 180223P00079500 P Feb 23, 2018 79.5 12.00 12.90
TSCO 180223P00080000 P Feb 23, 2018 80.0 11.90 13.50
TSCO 180223P00080500 P Feb 23, 2018 80.5 12.00 13.70
TSCO 180223P00081000 P Feb 23, 2018 81.0 13.50 14.30
TSCO 180223P00081500 P Feb 23, 2018 81.5 14.00 14.80
TSCO 180223P00082000 P Feb 23, 2018 82.0 14.10 15.20
TSCO 180223P00082500 P Feb 23, 2018 82.5 14.50 15.70
TSCO 180223P00083000 P Feb 23, 2018 83.0 15.30 16.50
TSCO 180223P00084000 P Feb 23, 2018 84.0 16.40 17.10
TSCO 180223P00085000 P Feb 23, 2018 85.0 17.40 18.40
TSCO 180223P00086000 P Feb 23, 2018 86.0 18.50 19.20
TSCO 180223P00086500 P Feb 23, 2018 86.5 18.80 20.00
TSCO 180223P00087000 P Feb 23, 2018 87.0 19.20 20.40
TSCO 180223P00087500 P Feb 23, 2018 87.5 19.80 20.70
TSCO 180223P00090000 P Feb 23, 2018 90.0 22.50 23.60
TSCO 180223P00095000 P Feb 23, 2018 95.0 27.30 28.40
TSCO 180223P00100000 P Feb 23, 2018 100.0 32.50 33.30
TSCO 180302C00055000 C Mar 02, 2018 55.0 11.90 12.90
TSCO 180302C00060000 C Mar 02, 2018 60.0 7.20 7.90
TSCO 180302C00061000 C Mar 02, 2018 61.0 6.20 6.90
TSCO 180302C00061500 C Mar 02, 2018 61.5 5.70 6.60
TSCO 180302C00062000 C Mar 02, 2018 62.0 5.30 5.90
TSCO 180302C00062500 C Mar 02, 2018 62.5 5.00 5.40
TSCO 180302C00063000 C Mar 02, 2018 63.0 4.50 4.90
TSCO 180302C00063500 C Mar 02, 2018 63.5 4.10 4.60
TSCO 180302C00064000 C Mar 02, 2018 64.0 3.70 4.10
TSCO 180302C00065000 C Mar 02, 2018 65.0 2.95 3.30
TSCO 180302C00066000 C Mar 02, 2018 66.0 2.25 2.50
TSCO 180302C00066500 C Mar 02, 2018 66.5 1.95 2.20
TSCO 180302C00067000 C Mar 02, 2018 67.0 1.65 1.90
TSCO 180302C00067500 C Mar 02, 2018 67.5 1.35 1.60
TSCO 180302C00068000 C Mar 02, 2018 68.0 1.10 1.40
TSCO 180302C00068500 C Mar 02, 2018 68.5 0.90 1.10
TSCO 180302C00069000 C Mar 02, 2018 69.0 0.70 0.95
TSCO 180302C00070000 C Mar 02, 2018 70.0 0.45 0.65
TSCO 180302C00071500 C Mar 02, 2018 71.5 0.20 0.35
TSCO 180302C00072000 C Mar 02, 2018 72.0 0.15 0.25
TSCO 180302C00072500 C Mar 02, 2018 72.5 0.10 0.20
TSCO 180302C00073000 C Mar 02, 2018 73.0 0.05 0.15
TSCO 180302C00073500 C Mar 02, 2018 73.5 0.05 0.15
TSCO 180302C00074000 C Mar 02, 2018 74.0 0.00 0.10
TSCO 180302C00074500 C Mar 02, 2018 74.5 0.00 0.10
TSCO 180302C00075000 C Mar 02, 2018 75.0 0.00 0.10
TSCO 180302C00075500 C Mar 02, 2018 75.5 0.00 0.10
TSCO 180302C00076000 C Mar 02, 2018 76.0 0.00 0.10
TSCO 180302C00076500 C Mar 02, 2018 76.5 0.00 0.10
TSCO 180302C00077000 C Mar 02, 2018 77.0 0.00 0.10
TSCO 180302C00077500 C Mar 02, 2018 77.5 0.00 0.10
TSCO 180302C00078000 C Mar 02, 2018 78.0 0.00 0.05
TSCO 180302C00078500 C Mar 02, 2018 78.5 0.00 0.05
TSCO 180302C00079000 C Mar 02, 2018 79.0 0.00 0.05
TSCO 180302C00079500 C Mar 02, 2018 79.5 0.00 0.05
TSCO 180302C00080000 C Mar 02, 2018 80.0 0.00 0.05
TSCO 180302C00080500 C Mar 02, 2018 80.5 0.00 0.05
TSCO 180302C00081000 C Mar 02, 2018 81.0 0.00 0.05
TSCO 180302C00081500 C Mar 02, 2018 81.5 0.00 0.05
TSCO 180302C00082000 C Mar 02, 2018 82.0 0.00 0.05
TSCO 180302C00082500 C Mar 02, 2018 82.5 0.00 0.05
TSCO 180302C00083000 C Mar 02, 2018 83.0 0.00 0.05
TSCO 180302C00083500 C Mar 02, 2018 83.5 0.00 0.05
TSCO 180302C00084000 C Mar 02, 2018 84.0 0.00 0.05
TSCO 180302C00084500 C Mar 02, 2018 84.5 0.00 0.05
TSCO 180302C00085000 C Mar 02, 2018 85.0 0.00 0.05
TSCO 180302C00085500 C Mar 02, 2018 85.5 0.00 0.05
TSCO 180302C00086500 C Mar 02, 2018 86.5 0.00 0.05
TSCO 180302C00087000 C Mar 02, 2018 87.0 0.00 0.05
TSCO 180302C00087500 C Mar 02, 2018 87.5 0.00 0.05
TSCO 180302C00090000 C Mar 02, 2018 90.0 0.00 0.05
TSCO 180302C00095000 C Mar 02, 2018 95.0 0.00 0.05
TSCO 180302P00055000 P Mar 02, 2018 55.0 0.00 0.10
TSCO 180302P00060000 P Mar 02, 2018 60.0 0.10 0.30
TSCO 180302P00061000 P Mar 02, 2018 61.0 0.15 0.35
TSCO 180302P00061500 P Mar 02, 2018 61.5 0.20 0.40
TSCO 180302P00062000 P Mar 02, 2018 62.0 0.25 0.45
TSCO 180302P00062500 P Mar 02, 2018 62.5 0.30 0.50
TSCO 180302P00063000 P Mar 02, 2018 63.0 0.35 0.55
TSCO 180302P00063500 P Mar 02, 2018 63.5 0.45 0.65
TSCO 180302P00064000 P Mar 02, 2018 64.0 0.50 0.75
TSCO 180302P00065000 P Mar 02, 2018 65.0 0.75 0.95
TSCO 180302P00066000 P Mar 02, 2018 66.0 1.00 1.30
TSCO 180302P00066500 P Mar 02, 2018 66.5 1.15 1.45
TSCO 180302P00067000 P Mar 02, 2018 67.0 1.40 1.70
TSCO 180302P00067500 P Mar 02, 2018 67.5 1.60 1.90
TSCO 180302P00068000 P Mar 02, 2018 68.0 1.90 2.20
TSCO 180302P00068500 P Mar 02, 2018 68.5 2.15 2.50
TSCO 180302P00069000 P Mar 02, 2018 69.0 2.55 2.80
TSCO 180302P00070000 P Mar 02, 2018 70.0 3.10 3.60
TSCO 180302P00071500 P Mar 02, 2018 71.5 4.30 4.80
TSCO 180302P00072000 P Mar 02, 2018 72.0 4.70 5.60
TSCO 180302P00072500 P Mar 02, 2018 72.5 5.00 5.80
TSCO 180302P00073000 P Mar 02, 2018 73.0 5.00 6.30
TSCO 180302P00073500 P Mar 02, 2018 73.5 5.80 7.20
TSCO 180302P00074000 P Mar 02, 2018 74.0 5.90 7.40
TSCO 180302P00074500 P Mar 02, 2018 74.5 6.80 7.70
TSCO 180302P00075000 P Mar 02, 2018 75.0 7.20 8.30
TSCO 180302P00075500 P Mar 02, 2018 75.5 7.90 8.90
TSCO 180302P00076000 P Mar 02, 2018 76.0 8.60 9.40
TSCO 180302P00076500 P Mar 02, 2018 76.5 8.90 9.80
TSCO 180302P00077000 P Mar 02, 2018 77.0 9.40 10.70
TSCO 180302P00077500 P Mar 02, 2018 77.5 10.00 10.70
TSCO 180302P00078000 P Mar 02, 2018 78.0 10.00 11.50
TSCO 180302P00078500 P Mar 02, 2018 78.5 10.40 12.20
TSCO 180302P00079000 P Mar 02, 2018 79.0 11.40 12.30
TSCO 180302P00079500 P Mar 02, 2018 79.5 11.30 12.70
TSCO 180302P00080000 P Mar 02, 2018 80.0 12.30 13.20
TSCO 180302P00080500 P Mar 02, 2018 80.5 12.80 13.90
TSCO 180302P00081000 P Mar 02, 2018 81.0 13.40 14.40
TSCO 180302P00081500 P Mar 02, 2018 81.5 13.40 14.80
TSCO 180302P00082000 P Mar 02, 2018 82.0 13.90 15.70
TSCO 180302P00082500 P Mar 02, 2018 82.5 14.50 16.10
TSCO 180302P00083000 P Mar 02, 2018 83.0 15.30 16.40
TSCO 180302P00083500 P Mar 02, 2018 83.5 15.40 17.00
TSCO 180302P00084000 P Mar 02, 2018 84.0 16.00 17.10
TSCO 180302P00084500 P Mar 02, 2018 84.5 16.80 18.30
TSCO 180302P00085000 P Mar 02, 2018 85.0 16.20 18.70
TSCO 180302P00085500 P Mar 02, 2018 85.5 17.70 18.70
TSCO 180302P00086500 P Mar 02, 2018 86.5 18.90 20.20
TSCO 180302P00087000 P Mar 02, 2018 87.0 19.30 20.30
TSCO 180302P00087500 P Mar 02, 2018 87.5 18.60 22.30
TSCO 180302P00090000 P Mar 02, 2018 90.0 22.30 23.30
TSCO 180302P00095000 P Mar 02, 2018 95.0 27.40 28.40
TSCO 180309C00055000 C Mar 09, 2018 55.0 12.00 12.90
TSCO 180309C00060000 C Mar 09, 2018 60.0 7.30 8.40
TSCO 180309C00061000 C Mar 09, 2018 61.0 6.20 7.00
TSCO 180309C00061500 C Mar 09, 2018 61.5 6.00 6.50
TSCO 180309C00062000 C Mar 09, 2018 62.0 5.60 6.10
TSCO 180309C00062500 C Mar 09, 2018 62.5 5.10 5.60
TSCO 180309C00063000 C Mar 09, 2018 63.0 4.70 5.20
TSCO 180309C00063500 C Mar 09, 2018 63.5 4.30 4.80
TSCO 180309C00064000 C Mar 09, 2018 64.0 3.90 4.40
TSCO 180309C00065000 C Mar 09, 2018 65.0 3.20 3.60
TSCO 180309C00066000 C Mar 09, 2018 66.0 2.55 2.85
TSCO 180309C00066500 C Mar 09, 2018 66.5 2.30 2.55
TSCO 180309C00067000 C Mar 09, 2018 67.0 2.00 2.20
TSCO 180309C00067500 C Mar 09, 2018 67.5 1.75 1.95
TSCO 180309C00068000 C Mar 09, 2018 68.0 1.45 1.65
TSCO 180309C00068500 C Mar 09, 2018 68.5 1.25 1.45
TSCO 180309C00069000 C Mar 09, 2018 69.0 1.05 1.25
TSCO 180309C00070000 C Mar 09, 2018 70.0 0.75 0.90
TSCO 180309C00071000 C Mar 09, 2018 71.0 0.50 0.60
TSCO 180309C00071500 C Mar 09, 2018 71.5 0.35 0.60
TSCO 180309C00072000 C Mar 09, 2018 72.0 0.25 0.45
TSCO 180309C00072500 C Mar 09, 2018 72.5 0.20 0.45
TSCO 180309C00073500 C Mar 09, 2018 73.5 0.10 0.25
TSCO 180309C00074000 C Mar 09, 2018 74.0 0.05 0.20
TSCO 180309C00074500 C Mar 09, 2018 74.5 0.05 0.15
TSCO 180309C00075000 C Mar 09, 2018 75.0 0.05 0.15
TSCO 180309C00075500 C Mar 09, 2018 75.5 0.00 0.15
TSCO 180309C00076000 C Mar 09, 2018 76.0 0.00 0.10
TSCO 180309C00076500 C Mar 09, 2018 76.5 0.00 0.10
TSCO 180309C00077000 C Mar 09, 2018 77.0 0.00 0.10
TSCO 180309C00077500 C Mar 09, 2018 77.5 0.00 0.15
TSCO 180309C00078000 C Mar 09, 2018 78.0 0.00 0.10
TSCO 180309C00078500 C Mar 09, 2018 78.5 0.00 0.10
TSCO 180309C00079000 C Mar 09, 2018 79.0 0.00 0.10
TSCO 180309C00079500 C Mar 09, 2018 79.5 0.00 0.10
TSCO 180309C00080000 C Mar 09, 2018 80.0 0.00 0.10
TSCO 180309C00080500 C Mar 09, 2018 80.5 0.00 0.10
TSCO 180309C00081000 C Mar 09, 2018 81.0 0.00 0.05
TSCO 180309C00081500 C Mar 09, 2018 81.5 0.00 0.05
TSCO 180309C00082000 C Mar 09, 2018 82.0 0.00 0.05
TSCO 180309C00082500 C Mar 09, 2018 82.5 0.00 0.05
TSCO 180309C00083000 C Mar 09, 2018 83.0 0.00 0.05
TSCO 180309C00083500 C Mar 09, 2018 83.5 0.00 0.05
TSCO 180309C00084000 C Mar 09, 2018 84.0 0.00 0.05
TSCO 180309C00084500 C Mar 09, 2018 84.5 0.00 0.05
TSCO 180309C00085000 C Mar 09, 2018 85.0 0.00 0.05
TSCO 180309C00085500 C Mar 09, 2018 85.5 0.00 0.05
TSCO 180309C00086000 C Mar 09, 2018 86.0 0.00 0.05
TSCO 180309C00086500 C Mar 09, 2018 86.5 0.00 0.05
TSCO 180309C00087000 C Mar 09, 2018 87.0 0.00 0.05
TSCO 180309C00087500 C Mar 09, 2018 87.5 0.00 0.05
TSCO 180309C00090000 C Mar 09, 2018 90.0 0.00 0.05
TSCO 180309C00095000 C Mar 09, 2018 95.0 0.00 0.05
TSCO 180309P00055000 P Mar 09, 2018 55.0 0.05 0.15
TSCO 180309P00060000 P Mar 09, 2018 60.0 0.25 0.35
TSCO 180309P00061000 P Mar 09, 2018 61.0 0.35 0.45
TSCO 180309P00061500 P Mar 09, 2018 61.5 0.40 0.50
TSCO 180309P00062000 P Mar 09, 2018 62.0 0.45 0.60
TSCO 180309P00062500 P Mar 09, 2018 62.5 0.50 0.65
TSCO 180309P00063000 P Mar 09, 2018 63.0 0.60 0.75
TSCO 180309P00063500 P Mar 09, 2018 63.5 0.65 0.90
TSCO 180309P00064000 P Mar 09, 2018 64.0 0.85 0.95
TSCO 180309P00065000 P Mar 09, 2018 65.0 1.10 1.25
TSCO 180309P00066000 P Mar 09, 2018 66.0 1.45 1.55
TSCO 180309P00066500 P Mar 09, 2018 66.5 1.65 1.80
TSCO 180309P00067000 P Mar 09, 2018 67.0 1.80 2.00
TSCO 180309P00067500 P Mar 09, 2018 67.5 2.10 2.25
TSCO 180309P00068000 P Mar 09, 2018 68.0 2.35 2.50
TSCO 180309P00068500 P Mar 09, 2018 68.5 2.65 2.80
TSCO 180309P00069000 P Mar 09, 2018 69.0 2.70 3.10
TSCO 180309P00070000 P Mar 09, 2018 70.0 3.40 3.80
TSCO 180309P00071000 P Mar 09, 2018 71.0 4.00 4.50
TSCO 180309P00071500 P Mar 09, 2018 71.5 4.60 4.90
TSCO 180309P00072000 P Mar 09, 2018 72.0 5.00 5.60
TSCO 180309P00072500 P Mar 09, 2018 72.5 5.30 5.80
TSCO 180309P00073500 P Mar 09, 2018 73.5 6.20 6.70
TSCO 180309P00074000 P Mar 09, 2018 74.0 6.40 7.40
TSCO 180309P00074500 P Mar 09, 2018 74.5 6.70 7.70
TSCO 180309P00075000 P Mar 09, 2018 75.0 7.50 8.40
TSCO 180309P00075500 P Mar 09, 2018 75.5 7.80 9.30
TSCO 180309P00076000 P Mar 09, 2018 76.0 8.30 10.10
TSCO 180309P00076500 P Mar 09, 2018 76.5 8.70 9.80
TSCO 180309P00077000 P Mar 09, 2018 77.0 9.50 10.40
TSCO 180309P00077500 P Mar 09, 2018 77.5 9.60 10.80
TSCO 180309P00078000 P Mar 09, 2018 78.0 10.30 11.20
TSCO 180309P00078500 P Mar 09, 2018 78.5 9.80 13.00
TSCO 180309P00079000 P Mar 09, 2018 79.0 11.40 12.70
TSCO 180309P00079500 P Mar 09, 2018 79.5 11.90 13.00
TSCO 180309P00080000 P Mar 09, 2018 80.0 12.20 13.40
TSCO 180309P00080500 P Mar 09, 2018 80.5 12.90 14.90
TSCO 180309P00081000 P Mar 09, 2018 81.0 13.30 14.60
TSCO 180309P00081500 P Mar 09, 2018 81.5 13.60 14.80
TSCO 180309P00082000 P Mar 09, 2018 82.0 13.80 15.40
TSCO 180309P00082500 P Mar 09, 2018 82.5 14.70 15.70
TSCO 180309P00083000 P Mar 09, 2018 83.0 15.30 16.10
TSCO 180309P00083500 P Mar 09, 2018 83.5 15.30 17.20
TSCO 180309P00084000 P Mar 09, 2018 84.0 16.10 17.20
TSCO 180309P00084500 P Mar 09, 2018 84.5 16.70 18.00
TSCO 180309P00085000 P Mar 09, 2018 85.0 16.20 19.70
TSCO 180309P00085500 P Mar 09, 2018 85.5 17.70 19.30
TSCO 180309P00086000 P Mar 09, 2018 86.0 18.20 19.40
TSCO 180309P00086500 P Mar 09, 2018 86.5 18.90 19.90
TSCO 180309P00087000 P Mar 09, 2018 87.0 19.00 20.20
TSCO 180309P00087500 P Mar 09, 2018 87.5 19.90 21.10
TSCO 180309P00090000 P Mar 09, 2018 90.0 22.40 23.80
TSCO 180309P00095000 P Mar 09, 2018 95.0 26.90 28.20
TSCO 180316C00045000 C Mar 16, 2018 45.0 21.90 22.80
TSCO 180316C00050000 C Mar 16, 2018 50.0 17.00 18.10
TSCO 180316C00055000 C Mar 16, 2018 55.0 11.90 13.00
TSCO 180316C00060000 C Mar 16, 2018 60.0 7.50 8.50
TSCO 180316C00065000 C Mar 16, 2018 65.0 3.40 3.70
TSCO 180316C00070000 C Mar 16, 2018 70.0 0.95 1.15
TSCO 180316C00075000 C Mar 16, 2018 75.0 0.10 0.25
TSCO 180316C00080000 C Mar 16, 2018 80.0 0.00 0.10
TSCO 180316C00085000 C Mar 16, 2018 85.0 0.00 0.05
TSCO 180316C00090000 C Mar 16, 2018 90.0 0.00 0.05
TSCO 180316C00095000 C Mar 16, 2018 95.0 0.00 0.05
TSCO 180316C00100000 C Mar 16, 2018 100.0 0.00 0.05
TSCO 180316C00105000 C Mar 16, 2018 105.0 0.00 0.05
TSCO 180316C00110000 C Mar 16, 2018 110.0 0.00 0.05
TSCO 180316C00115000 C Mar 16, 2018 115.0 0.00 0.05
TSCO 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
TSCO 180316P00050000 P Mar 16, 2018 50.0 0.00 0.15
TSCO 180316P00055000 P Mar 16, 2018 55.0 0.10 0.20
TSCO 180316P00060000 P Mar 16, 2018 60.0 0.35 0.50
TSCO 180316P00065000 P Mar 16, 2018 65.0 1.35 1.40
TSCO 180316P00070000 P Mar 16, 2018 70.0 3.60 4.00
TSCO 180316P00075000 P Mar 16, 2018 75.0 7.80 8.20
TSCO 180316P00080000 P Mar 16, 2018 80.0 12.20 13.20
TSCO 180316P00085000 P Mar 16, 2018 85.0 17.60 18.30
TSCO 180316P00090000 P Mar 16, 2018 90.0 22.60 23.20
TSCO 180316P00095000 P Mar 16, 2018 95.0 27.10 28.40
TSCO 180316P00100000 P Mar 16, 2018 100.0 32.40 33.30
TSCO 180316P00105000 P Mar 16, 2018 105.0 36.20 39.60
TSCO 180316P00110000 P Mar 16, 2018 110.0 42.10 43.50
TSCO 180316P00115000 P Mar 16, 2018 115.0 46.90 48.50
TSCO 180323C00050000 C Mar 23, 2018 50.0 16.90 18.00
TSCO 180323C00055000 C Mar 23, 2018 55.0 11.80 13.10
TSCO 180323C00060000 C Mar 23, 2018 60.0 7.40 8.10
TSCO 180323C00061000 C Mar 23, 2018 61.0 6.70 7.30
TSCO 180323C00061500 C Mar 23, 2018 61.5 6.40 6.80
TSCO 180323C00062000 C Mar 23, 2018 62.0 6.00 6.40
TSCO 180323C00062500 C Mar 23, 2018 62.5 5.50 5.90
TSCO 180323C00063000 C Mar 23, 2018 63.0 5.10 5.70
TSCO 180323C00063500 C Mar 23, 2018 63.5 4.70 5.30
TSCO 180323C00064000 C Mar 23, 2018 64.0 4.40 4.80
TSCO 180323C00065000 C Mar 23, 2018 65.0 3.70 4.00
TSCO 180323C00066000 C Mar 23, 2018 66.0 3.00 3.40
TSCO 180323C00066500 C Mar 23, 2018 66.5 2.75 3.10
TSCO 180323C00067000 C Mar 23, 2018 67.0 2.50 2.75
TSCO 180323C00067500 C Mar 23, 2018 67.5 2.20 2.50
TSCO 180323C00068000 C Mar 23, 2018 68.0 1.95 2.20
TSCO 180323C00068500 C Mar 23, 2018 68.5 1.75 1.95
TSCO 180323C00069000 C Mar 23, 2018 69.0 1.55 1.75
TSCO 180323C00070000 C Mar 23, 2018 70.0 1.10 1.35
TSCO 180323C00070500 C Mar 23, 2018 70.5 1.00 1.15
TSCO 180323C00071000 C Mar 23, 2018 71.0 0.85 1.10
TSCO 180323C00071500 C Mar 23, 2018 71.5 0.70 0.95
TSCO 180323C00072000 C Mar 23, 2018 72.0 0.60 0.85
TSCO 180323C00072500 C Mar 23, 2018 72.5 0.50 0.75
TSCO 180323C00073000 C Mar 23, 2018 73.0 0.40 0.65
TSCO 180323C00073500 C Mar 23, 2018 73.5 0.30 0.60
TSCO 180323C00074000 C Mar 23, 2018 74.0 0.25 0.40
TSCO 180323C00074500 C Mar 23, 2018 74.5 0.20 0.45
TSCO 180323C00075000 C Mar 23, 2018 75.0 0.15 0.30
TSCO 180323C00075500 C Mar 23, 2018 75.5 0.10 0.25
TSCO 180323C00076000 C Mar 23, 2018 76.0 0.10 0.25
TSCO 180323C00076500 C Mar 23, 2018 76.5 0.05 0.20
TSCO 180323C00077000 C Mar 23, 2018 77.0 0.00 0.15
TSCO 180323C00077500 C Mar 23, 2018 77.5 0.00 0.15
TSCO 180323C00078000 C Mar 23, 2018 78.0 0.00 0.15
TSCO 180323C00078500 C Mar 23, 2018 78.5 0.00 0.10
TSCO 180323C00079000 C Mar 23, 2018 79.0 0.00 0.10
TSCO 180323C00079500 C Mar 23, 2018 79.5 0.00 0.10
TSCO 180323C00080000 C Mar 23, 2018 80.0 0.00 0.10
TSCO 180323C00080500 C Mar 23, 2018 80.5 0.00 0.10
TSCO 180323C00081000 C Mar 23, 2018 81.0 0.00 0.10
TSCO 180323C00081500 C Mar 23, 2018 81.5 0.00 0.10
TSCO 180323C00082000 C Mar 23, 2018 82.0 0.00 0.10
TSCO 180323C00082500 C Mar 23, 2018 82.5 0.00 0.10
TSCO 180323C00083000 C Mar 23, 2018 83.0 0.00 0.10
TSCO 180323C00083500 C Mar 23, 2018 83.5 0.00 0.10
TSCO 180323C00084000 C Mar 23, 2018 84.0 0.00 0.10
TSCO 180323C00084500 C Mar 23, 2018 84.5 0.00 0.10
TSCO 180323C00085000 C Mar 23, 2018 85.0 0.00 0.05
TSCO 180323P00050000 P Mar 23, 2018 50.0 0.00 0.20
TSCO 180323P00055000 P Mar 23, 2018 55.0 0.15 0.30
TSCO 180323P00060000 P Mar 23, 2018 60.0 0.50 0.60
TSCO 180323P00061000 P Mar 23, 2018 61.0 0.60 0.75
TSCO 180323P00061500 P Mar 23, 2018 61.5 0.65 0.80
TSCO 180323P00062000 P Mar 23, 2018 62.0 0.75 0.95
TSCO 180323P00062500 P Mar 23, 2018 62.5 0.85 1.00
TSCO 180323P00063000 P Mar 23, 2018 63.0 0.90 1.15
TSCO 180323P00063500 P Mar 23, 2018 63.5 1.00 1.25
TSCO 180323P00064000 P Mar 23, 2018 64.0 1.20 1.40
TSCO 180323P00065000 P Mar 23, 2018 65.0 1.40 1.70
TSCO 180323P00066000 P Mar 23, 2018 66.0 1.75 2.05
TSCO 180323P00066500 P Mar 23, 2018 66.5 1.95 2.30
TSCO 180323P00067000 P Mar 23, 2018 67.0 2.20 2.45
TSCO 180323P00067500 P Mar 23, 2018 67.5 2.45 2.70
TSCO 180323P00068000 P Mar 23, 2018 68.0 2.65 2.95
TSCO 180323P00068500 P Mar 23, 2018 68.5 2.85 3.20
TSCO 180323P00069000 P Mar 23, 2018 69.0 3.10 3.50
TSCO 180323P00070000 P Mar 23, 2018 70.0 3.70 4.20
TSCO 180323P00070500 P Mar 23, 2018 70.5 4.10 4.50
TSCO 180323P00071000 P Mar 23, 2018 71.0 4.40 4.90
TSCO 180323P00071500 P Mar 23, 2018 71.5 4.90 6.00
TSCO 180323P00072000 P Mar 23, 2018 72.0 5.20 5.60
TSCO 180323P00072500 P Mar 23, 2018 72.5 5.50 6.00
TSCO 180323P00073000 P Mar 23, 2018 73.0 6.00 6.50
TSCO 180323P00073500 P Mar 23, 2018 73.5 6.30 7.00
TSCO 180323P00074000 P Mar 23, 2018 74.0 6.80 7.60
TSCO 180323P00074500 P Mar 23, 2018 74.5 7.00 8.10
TSCO 180323P00075000 P Mar 23, 2018 75.0 7.40 8.60
TSCO 180323P00075500 P Mar 23, 2018 75.5 7.90 9.20
TSCO 180323P00076000 P Mar 23, 2018 76.0 8.20 9.40
TSCO 180323P00076500 P Mar 23, 2018 76.5 9.00 9.80
TSCO 180323P00077000 P Mar 23, 2018 77.0 9.50 10.70
TSCO 180323P00077500 P Mar 23, 2018 77.5 9.90 11.00
TSCO 180323P00078000 P Mar 23, 2018 78.0 10.30 11.60
TSCO 180323P00078500 P Mar 23, 2018 78.5 10.90 11.70
TSCO 180323P00079000 P Mar 23, 2018 79.0 11.20 12.60
TSCO 180323P00079500 P Mar 23, 2018 79.5 11.80 12.90
TSCO 180323P00080000 P Mar 23, 2018 80.0 12.20 13.60
TSCO 180323P00080500 P Mar 23, 2018 80.5 12.80 14.20
TSCO 180323P00081000 P Mar 23, 2018 81.0 13.40 15.10
TSCO 180323P00081500 P Mar 23, 2018 81.5 13.30 15.80
TSCO 180323P00082000 P Mar 23, 2018 82.0 14.30 16.10
TSCO 180323P00082500 P Mar 23, 2018 82.5 14.30 16.00
TSCO 180323P00083000 P Mar 23, 2018 83.0 15.30 17.10
TSCO 180323P00083500 P Mar 23, 2018 83.5 15.20 17.60
TSCO 180323P00084000 P Mar 23, 2018 84.0 16.20 17.60
TSCO 180323P00084500 P Mar 23, 2018 84.5 16.40 18.50
TSCO 180323P00085000 P Mar 23, 2018 85.0 17.40 18.40
TSCO 180329C00050000 C Mar 29, 2018 50.0 16.70 18.70
TSCO 180329C00055000 C Mar 29, 2018 55.0 12.00 13.30
TSCO 180329C00060000 C Mar 29, 2018 60.0 7.70 8.30
TSCO 180329C00060500 C Mar 29, 2018 60.5 7.30 7.90
TSCO 180329C00061000 C Mar 29, 2018 61.0 6.80 7.40
TSCO 180329C00061500 C Mar 29, 2018 61.5 6.50 7.00
TSCO 180329C00062000 C Mar 29, 2018 62.0 6.10 6.50
TSCO 180329C00062500 C Mar 29, 2018 62.5 5.70 6.10
TSCO 180329C00063000 C Mar 29, 2018 63.0 5.30 5.70
TSCO 180329C00063500 C Mar 29, 2018 63.5 4.90 5.30
TSCO 180329C00064000 C Mar 29, 2018 64.0 4.50 4.90
TSCO 180329C00064500 C Mar 29, 2018 64.5 4.20 4.50
TSCO 180329C00065000 C Mar 29, 2018 65.0 3.80 4.20
TSCO 180329C00065500 C Mar 29, 2018 65.5 3.50 3.90
TSCO 180329C00066000 C Mar 29, 2018 66.0 3.20 3.60
TSCO 180329C00066500 C Mar 29, 2018 66.5 2.95 3.20
TSCO 180329C00067000 C Mar 29, 2018 67.0 2.70 2.90
TSCO 180329C00067500 C Mar 29, 2018 67.5 2.35 2.70
TSCO 180329C00068000 C Mar 29, 2018 68.0 2.15 2.40
TSCO 180329C00068500 C Mar 29, 2018 68.5 1.85 2.20
TSCO 180329C00069000 C Mar 29, 2018 69.0 1.70 1.95
TSCO 180329C00069500 C Mar 29, 2018 69.5 1.50 1.75
TSCO 180329C00070000 C Mar 29, 2018 70.0 1.30 1.55
TSCO 180329C00070500 C Mar 29, 2018 70.5 1.15 1.35
TSCO 180329C00071000 C Mar 29, 2018 71.0 1.00 1.20
TSCO 180329C00071500 C Mar 29, 2018 71.5 0.85 1.10
TSCO 180329C00072000 C Mar 29, 2018 72.0 0.75 1.00
TSCO 180329C00072500 C Mar 29, 2018 72.5 0.65 0.90
TSCO 180329C00073000 C Mar 29, 2018 73.0 0.55 0.70
TSCO 180329C00073500 C Mar 29, 2018 73.5 0.45 0.65
TSCO 180329C00074000 C Mar 29, 2018 74.0 0.35 0.55
TSCO 180329C00074500 C Mar 29, 2018 74.5 0.30 0.50
TSCO 180329C00075000 C Mar 29, 2018 75.0 0.25 0.40
TSCO 180329C00080000 C Mar 29, 2018 80.0 0.00 0.10
TSCO 180329P00050000 P Mar 29, 2018 50.0 0.00 0.20
TSCO 180329P00055000 P Mar 29, 2018 55.0 0.20 0.35
TSCO 180329P00060000 P Mar 29, 2018 60.0 0.55 0.70
TSCO 180329P00060500 P Mar 29, 2018 60.5 0.65 0.75
TSCO 180329P00061000 P Mar 29, 2018 61.0 0.70 0.85
TSCO 180329P00061500 P Mar 29, 2018 61.5 0.80 0.95
TSCO 180329P00062000 P Mar 29, 2018 62.0 0.90 1.05
TSCO 180329P00062500 P Mar 29, 2018 62.5 1.00 1.15
TSCO 180329P00063000 P Mar 29, 2018 63.0 1.05 1.25
TSCO 180329P00063500 P Mar 29, 2018 63.5 1.15 1.45
TSCO 180329P00064000 P Mar 29, 2018 64.0 1.30 1.50
TSCO 180329P00064500 P Mar 29, 2018 64.5 1.40 1.65
TSCO 180329P00065000 P Mar 29, 2018 65.0 1.55 1.85
TSCO 180329P00065500 P Mar 29, 2018 65.5 1.80 2.00
TSCO 180329P00066000 P Mar 29, 2018 66.0 1.95 2.20
TSCO 180329P00066500 P Mar 29, 2018 66.5 2.10 2.40
TSCO 180329P00067000 P Mar 29, 2018 67.0 2.35 2.65
TSCO 180329P00067500 P Mar 29, 2018 67.5 2.50 2.85
TSCO 180329P00068000 P Mar 29, 2018 68.0 2.75 3.10
TSCO 180329P00068500 P Mar 29, 2018 68.5 3.00 3.50
TSCO 180329P00069000 P Mar 29, 2018 69.0 3.30 3.70
TSCO 180329P00069500 P Mar 29, 2018 69.5 3.60 4.00
TSCO 180329P00070000 P Mar 29, 2018 70.0 3.90 4.40
TSCO 180329P00070500 P Mar 29, 2018 70.5 4.30 4.70
TSCO 180329P00071000 P Mar 29, 2018 71.0 4.60 5.00
TSCO 180329P00071500 P Mar 29, 2018 71.5 4.90 5.90
TSCO 180329P00072000 P Mar 29, 2018 72.0 5.20 5.80
TSCO 180329P00072500 P Mar 29, 2018 72.5 5.80 6.70
TSCO 180329P00073000 P Mar 29, 2018 73.0 6.00 7.20
TSCO 180329P00073500 P Mar 29, 2018 73.5 6.50 7.00
TSCO 180329P00074000 P Mar 29, 2018 74.0 6.80 7.70
TSCO 180329P00074500 P Mar 29, 2018 74.5 7.40 8.20
TSCO 180329P00075000 P Mar 29, 2018 75.0 7.60 8.60
TSCO 180329P00080000 P Mar 29, 2018 80.0 12.20 13.80
TSCO 180420C00030000 C Apr 20, 2018 30.0 35.80 39.80
TSCO 180420C00035000 C Apr 20, 2018 35.0 32.10 33.50
TSCO 180420C00040000 C Apr 20, 2018 40.0 26.70 28.30
TSCO 180420C00045000 C Apr 20, 2018 45.0 21.90 23.70
TSCO 180420C00050000 C Apr 20, 2018 50.0 17.00 19.20
TSCO 180420C00055000 C Apr 20, 2018 55.0 12.30 14.50
TSCO 180420C00060000 C Apr 20, 2018 60.0 7.90 8.90
TSCO 180420C00065000 C Apr 20, 2018 65.0 4.30 5.10
TSCO 180420C00070000 C Apr 20, 2018 70.0 1.95 2.60
TSCO 180420C00075000 C Apr 20, 2018 75.0 0.45 1.00
TSCO 180420C00080000 C Apr 20, 2018 80.0 0.10 0.40
TSCO 180420C00085000 C Apr 20, 2018 85.0 0.00 0.25
TSCO 180420C00090000 C Apr 20, 2018 90.0 0.00 0.25
TSCO 180420C00095000 C Apr 20, 2018 95.0 0.00 0.20
TSCO 180420C00100000 C Apr 20, 2018 100.0 0.00 0.25
TSCO 180420P00030000 P Apr 20, 2018 30.0 0.00 0.20
TSCO 180420P00035000 P Apr 20, 2018 35.0 0.00 0.30
TSCO 180420P00040000 P Apr 20, 2018 40.0 0.00 0.30
TSCO 180420P00045000 P Apr 20, 2018 45.0 0.00 0.30
TSCO 180420P00050000 P Apr 20, 2018 50.0 0.10 0.40
TSCO 180420P00055000 P Apr 20, 2018 55.0 0.35 0.95
TSCO 180420P00060000 P Apr 20, 2018 60.0 0.95 1.35
TSCO 180420P00065000 P Apr 20, 2018 65.0 2.30 2.60
TSCO 180420P00070000 P Apr 20, 2018 70.0 4.60 5.10
TSCO 180420P00075000 P Apr 20, 2018 75.0 8.10 8.90
TSCO 180420P00080000 P Apr 20, 2018 80.0 12.50 14.70
TSCO 180420P00085000 P Apr 20, 2018 85.0 17.40 19.50
TSCO 180420P00090000 P Apr 20, 2018 90.0 22.10 23.80
TSCO 180420P00095000 P Apr 20, 2018 95.0 27.40 28.90
TSCO 180420P00100000 P Apr 20, 2018 100.0 32.20 33.80
TSCO 180615C00030000 C Jun 15, 2018 30.0 36.60 39.20
TSCO 180615C00035000 C Jun 15, 2018 35.0 31.50 34.40
TSCO 180615C00040000 C Jun 15, 2018 40.0 26.40 29.60
TSCO 180615C00045000 C Jun 15, 2018 45.0 21.30 24.70
TSCO 180615C00050000 C Jun 15, 2018 50.0 17.20 19.30
TSCO 180615C00055000 C Jun 15, 2018 55.0 13.20 14.20
TSCO 180615C00060000 C Jun 15, 2018 60.0 9.00 10.10
TSCO 180615C00065000 C Jun 15, 2018 65.0 5.90 6.10
TSCO 180615C00070000 C Jun 15, 2018 70.0 3.30 3.70
TSCO 180615C00075000 C Jun 15, 2018 75.0 1.70 1.95
TSCO 180615C00080000 C Jun 15, 2018 80.0 0.70 1.00
TSCO 180615C00085000 C Jun 15, 2018 85.0 0.20 0.50
TSCO 180615C00090000 C Jun 15, 2018 90.0 0.05 0.30
TSCO 180615C00095000 C Jun 15, 2018 95.0 0.00 0.30
TSCO 180615C00100000 C Jun 15, 2018 100.0 0.00 0.25
TSCO 180615C00105000 C Jun 15, 2018 105.0 0.00 0.40
TSCO 180615P00030000 P Jun 15, 2018 30.0 0.00 0.20
TSCO 180615P00035000 P Jun 15, 2018 35.0 0.05 0.20
TSCO 180615P00040000 P Jun 15, 2018 40.0 0.05 0.35
TSCO 180615P00045000 P Jun 15, 2018 45.0 0.25 0.40
TSCO 180615P00050000 P Jun 15, 2018 50.0 0.55 0.70
TSCO 180615P00055000 P Jun 15, 2018 55.0 1.05 1.30
TSCO 180615P00060000 P Jun 15, 2018 60.0 1.95 2.10
TSCO 180615P00065000 P Jun 15, 2018 65.0 3.60 3.80
TSCO 180615P00070000 P Jun 15, 2018 70.0 6.10 6.30
TSCO 180615P00075000 P Jun 15, 2018 75.0 9.20 9.70
TSCO 180615P00080000 P Jun 15, 2018 80.0 13.30 13.90
TSCO 180615P00085000 P Jun 15, 2018 85.0 16.80 19.20
TSCO 180615P00090000 P Jun 15, 2018 90.0 22.50 24.20
TSCO 180615P00095000 P Jun 15, 2018 95.0 27.50 29.80
TSCO 180615P00100000 P Jun 15, 2018 100.0 32.10 34.70
TSCO 180615P00105000 P Jun 15, 2018 105.0 37.10 40.20
TSCO 180720C00035000 C Jul 20, 2018 35.0 31.40 34.00
TSCO 180720C00040000 C Jul 20, 2018 40.0 26.70 29.10
TSCO 180720C00045000 C Jul 20, 2018 45.0 22.20 24.40
TSCO 180720C00050000 C Jul 20, 2018 50.0 16.70 19.70
TSCO 180720C00055000 C Jul 20, 2018 55.0 13.50 14.30
TSCO 180720C00060000 C Jul 20, 2018 60.0 9.60 10.10
TSCO 180720C00065000 C Jul 20, 2018 65.0 6.50 6.90
TSCO 180720C00070000 C Jul 20, 2018 70.0 3.90 4.30
TSCO 180720C00075000 C Jul 20, 2018 75.0 2.10 2.45
TSCO 180720C00080000 C Jul 20, 2018 80.0 1.00 1.35
TSCO 180720C00085000 C Jul 20, 2018 85.0 0.45 0.70
TSCO 180720C00090000 C Jul 20, 2018 90.0 0.15 0.35
TSCO 180720C00095000 C Jul 20, 2018 95.0 0.05 0.20
TSCO 180720C00100000 C Jul 20, 2018 100.0 0.00 0.15
TSCO 180720C00105000 C Jul 20, 2018 105.0 0.00 0.10
TSCO 180720P00035000 P Jul 20, 2018 35.0 0.05 0.25
TSCO 180720P00040000 P Jul 20, 2018 40.0 0.15 0.30
TSCO 180720P00045000 P Jul 20, 2018 45.0 0.35 0.50
TSCO 180720P00050000 P Jul 20, 2018 50.0 0.70 0.85
TSCO 180720P00055000 P Jul 20, 2018 55.0 1.30 1.50
TSCO 180720P00060000 P Jul 20, 2018 60.0 2.40 2.60
TSCO 180720P00065000 P Jul 20, 2018 65.0 3.90 4.30
TSCO 180720P00070000 P Jul 20, 2018 70.0 6.40 6.80
TSCO 180720P00075000 P Jul 20, 2018 75.0 9.60 10.00
TSCO 180720P00080000 P Jul 20, 2018 80.0 13.50 14.10
TSCO 180720P00085000 P Jul 20, 2018 85.0 16.90 19.80
TSCO 180720P00090000 P Jul 20, 2018 90.0 22.50 23.70
TSCO 180720P00095000 P Jul 20, 2018 95.0 27.00 28.50
TSCO 180720P00100000 P Jul 20, 2018 100.0 32.10 33.40
TSCO 180720P00105000 P Jul 20, 2018 105.0 36.70 38.90
TSCO 190118C00030000 C Jan 18, 2019 30.0 35.50 39.90
TSCO 190118C00035000 C Jan 18, 2019 35.0 31.90 35.20
TSCO 190118C00040000 C Jan 18, 2019 40.0 26.00 30.30
TSCO 190118C00045000 C Jan 18, 2019 45.0 22.80 25.10
TSCO 190118C00050000 C Jan 18, 2019 50.0 18.80 20.30
TSCO 190118C00055000 C Jan 18, 2019 55.0 14.90 16.70
TSCO 190118C00060000 C Jan 18, 2019 60.0 11.40 13.10
TSCO 190118C00065000 C Jan 18, 2019 65.0 8.60 10.20
TSCO 190118C00070000 C Jan 18, 2019 70.0 5.90 7.80
TSCO 190118C00075000 C Jan 18, 2019 75.0 4.40 5.70
TSCO 190118C00080000 C Jan 18, 2019 80.0 3.10 3.90
TSCO 190118C00085000 C Jan 18, 2019 85.0 1.80 2.95
TSCO 190118C00090000 C Jan 18, 2019 90.0 1.25 2.00
TSCO 190118C00095000 C Jan 18, 2019 95.0 0.65 1.35
TSCO 190118C00100000 C Jan 18, 2019 100.0 0.30 1.05
TSCO 190118C00105000 C Jan 18, 2019 105.0 0.10 0.80
TSCO 190118C00110000 C Jan 18, 2019 110.0 0.05 0.60
TSCO 190118C00115000 C Jan 18, 2019 115.0 0.00 0.45
TSCO 190118P00030000 P Jan 18, 2019 30.0 0.15 0.40
TSCO 190118P00035000 P Jan 18, 2019 35.0 0.25 0.95
TSCO 190118P00040000 P Jan 18, 2019 40.0 0.40 1.20
TSCO 190118P00045000 P Jan 18, 2019 45.0 1.00 1.55
TSCO 190118P00050000 P Jan 18, 2019 50.0 1.65 2.30
TSCO 190118P00055000 P Jan 18, 2019 55.0 2.65 3.50
TSCO 190118P00060000 P Jan 18, 2019 60.0 3.90 5.20
TSCO 190118P00065000 P Jan 18, 2019 65.0 5.90 7.20
TSCO 190118P00070000 P Jan 18, 2019 70.0 8.30 10.10
TSCO 190118P00075000 P Jan 18, 2019 75.0 11.20 13.20
TSCO 190118P00080000 P Jan 18, 2019 80.0 14.20 16.00
TSCO 190118P00085000 P Jan 18, 2019 85.0 18.70 20.10
TSCO 190118P00090000 P Jan 18, 2019 90.0 23.00 24.30
TSCO 190118P00095000 P Jan 18, 2019 95.0 27.30 30.40
TSCO 190118P00100000 P Jan 18, 2019 100.0 32.10 34.30
TSCO 190118P00105000 P Jan 18, 2019 105.0 35.60 39.80
TSCO 190118P00110000 P Jan 18, 2019 110.0 40.50 45.10
TSCO 190118P00115000 P Jan 18, 2019 115.0 46.20 50.20
TSCO 200117C00030000 C Jan 17, 2020 30.0 35.60 40.00
TSCO 200117C00035000 C Jan 17, 2020 35.0 31.90 35.80
TSCO 200117C00040000 C Jan 17, 2020 40.0 27.80 31.40
TSCO 200117C00045000 C Jan 17, 2020 45.0 23.80 26.60
TSCO 200117C00050000 C Jan 17, 2020 50.0 20.60 23.00
TSCO 200117C00055000 C Jan 17, 2020 55.0 17.60 19.60
TSCO 200117C00060000 C Jan 17, 2020 60.0 14.50 16.80
TSCO 200117C00065000 C Jan 17, 2020 65.0 12.00 14.40
TSCO 200117C00070000 C Jan 17, 2020 70.0 10.00 12.10
TSCO 200117C00075000 C Jan 17, 2020 75.0 8.00 10.20
TSCO 200117C00080000 C Jan 17, 2020 80.0 6.10 8.60
TSCO 200117C00085000 C Jan 17, 2020 85.0 4.90 7.30
TSCO 200117C00090000 C Jan 17, 2020 90.0 3.80 5.90
TSCO 200117C00095000 C Jan 17, 2020 95.0 2.80 5.00
TSCO 200117C00100000 C Jan 17, 2020 100.0 2.05 4.20
TSCO 200117C00105000 C Jan 17, 2020 105.0 1.70 2.85
TSCO 200117C00110000 C Jan 17, 2020 110.0 1.20 2.35
TSCO 200117C00115000 C Jan 17, 2020 115.0 0.85 2.35
TSCO 200117P00030000 P Jan 17, 2020 30.0 0.45 1.25
TSCO 200117P00035000 P Jan 17, 2020 35.0 1.05 1.65
TSCO 200117P00040000 P Jan 17, 2020 40.0 1.65 2.35
TSCO 200117P00045000 P Jan 17, 2020 45.0 2.55 3.10
TSCO 200117P00050000 P Jan 17, 2020 50.0 3.70 4.50
TSCO 200117P00055000 P Jan 17, 2020 55.0 5.10 6.50
TSCO 200117P00060000 P Jan 17, 2020 60.0 6.80 8.30
TSCO 200117P00065000 P Jan 17, 2020 65.0 8.80 10.70
TSCO 200117P00070000 P Jan 17, 2020 70.0 11.20 13.40
TSCO 200117P00075000 P Jan 17, 2020 75.0 14.00 16.40
TSCO 200117P00080000 P Jan 17, 2020 80.0 17.70 18.40
TSCO 200117P00085000 P Jan 17, 2020 85.0 20.50 22.60
TSCO 200117P00090000 P Jan 17, 2020 90.0 24.40 26.70
TSCO 200117P00095000 P Jan 17, 2020 95.0 28.50 31.00
TSCO 200117P00100000 P Jan 17, 2020 100.0 32.90 35.80
TSCO 200117P00105000 P Jan 17, 2020 105.0 36.10 40.60
TSCO 200117P00110000 P Jan 17, 2020 110.0 40.60 45.40
TSCO 200117P00115000 P Jan 17, 2020 115.0 45.50 50.40
OPRA data is delayed 15 minutes.