Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-23)Premium Content

Tractor Supply Company (TSCO)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSCO 161216C00035000 C 12/16/16 35.0 40.90 43.80
TSCO 161216C00040000 C 12/16/16 40.0 35.00 39.40
TSCO 161216C00045000 C 12/16/16 45.0 30.00 34.40
TSCO 161216C00050000 C 12/16/16 50.0 25.00 28.70
TSCO 161216C00055000 C 12/16/16 55.0 20.00 24.30
TSCO 161216C00060000 C 12/16/16 60.0 15.70 17.60
TSCO 161216C00065000 C 12/16/16 65.0 10.80 12.60
TSCO 161216C00070000 C 12/16/16 70.0 6.70 7.60
TSCO 161216C00075000 C 12/16/16 75.0 2.60 2.80
TSCO 161216C00080000 C 12/16/16 80.0 0.15 0.30
TSCO 161216C00085000 C 12/16/16 85.0 0.00 0.15
TSCO 161216C00090000 C 12/16/16 90.0 0.00 0.05
TSCO 161216C00095000 C 12/16/16 95.0 0.00 0.15
TSCO 161216P00035000 P 12/16/16 35.0 0.00 0.15
TSCO 161216P00040000 P 12/16/16 40.0 0.00 0.10
TSCO 161216P00045000 P 12/16/16 45.0 0.00 0.10
TSCO 161216P00050000 P 12/16/16 50.0 0.00 0.20
TSCO 161216P00055000 P 12/16/16 55.0 0.00 0.15
TSCO 161216P00060000 P 12/16/16 60.0 0.00 0.20
TSCO 161216P00065000 P 12/16/16 65.0 0.00 0.15
TSCO 161216P00070000 P 12/16/16 70.0 0.00 0.20
TSCO 161216P00075000 P 12/16/16 75.0 0.25 0.40
TSCO 161216P00080000 P 12/16/16 80.0 2.70 4.20
TSCO 161216P00085000 P 12/16/16 85.0 7.20 9.00
TSCO 161216P00090000 P 12/16/16 90.0 12.30 13.90
TSCO 161216P00095000 P 12/16/16 95.0 17.30 19.00
TSCO 170120C00050000 C 01/20/17 50.0 26.00 27.90
TSCO 170120C00055000 C 01/20/17 55.0 21.00 22.70
TSCO 170120C00060000 C 01/20/17 60.0 16.20 17.80
TSCO 170120C00065000 C 01/20/17 65.0 12.20 12.90
TSCO 170120C00070000 C 01/20/17 70.0 7.70 8.00
TSCO 170120C00075000 C 01/20/17 75.0 3.70 3.90
TSCO 170120C00080000 C 01/20/17 80.0 1.15 1.25
TSCO 170120C00085000 C 01/20/17 85.0 0.10 0.30
TSCO 170120C00090000 C 01/20/17 90.0 0.00 0.10
TSCO 170120C00095000 C 01/20/17 95.0 0.00 0.10
TSCO 170120C00100000 C 01/20/17 100.0 0.00 0.05
TSCO 170120C00105000 C 01/20/17 105.0 0.00 0.10
TSCO 170120C00110000 C 01/20/17 110.0 0.00 0.05
TSCO 170120C00115000 C 01/20/17 115.0 0.00 0.15
TSCO 170120C00120000 C 01/20/17 120.0 0.00 0.20
TSCO 170120C00125000 C 01/20/17 125.0 0.00 0.20
TSCO 170120C00130000 C 01/20/17 130.0 0.00 0.10
TSCO 170120C00135000 C 01/20/17 135.0 0.00 0.20
TSCO 170120P00050000 P 01/20/17 50.0 0.00 0.20
TSCO 170120P00055000 P 01/20/17 55.0 0.00 0.15
TSCO 170120P00060000 P 01/20/17 60.0 0.05 0.15
TSCO 170120P00065000 P 01/20/17 65.0 0.10 0.25
TSCO 170120P00070000 P 01/20/17 70.0 0.40 0.60
TSCO 170120P00075000 P 01/20/17 75.0 1.30 1.55
TSCO 170120P00080000 P 01/20/17 80.0 3.70 4.00
TSCO 170120P00085000 P 01/20/17 85.0 7.60 9.20
TSCO 170120P00090000 P 01/20/17 90.0 12.20 14.00
TSCO 170120P00095000 P 01/20/17 95.0 17.40 19.00
TSCO 170120P00100000 P 01/20/17 100.0 22.20 24.00
TSCO 170120P00105000 P 01/20/17 105.0 27.00 29.10
TSCO 170120P00110000 P 01/20/17 110.0 32.00 34.00
TSCO 170120P00115000 P 01/20/17 115.0 37.00 38.90
TSCO 170120P00120000 P 01/20/17 120.0 42.40 45.00
TSCO 170120P00125000 P 01/20/17 125.0 47.30 50.00
TSCO 170120P00130000 P 01/20/17 130.0 52.40 55.00
TSCO 170120P00135000 P 01/20/17 135.0 57.30 59.00
TSCO 170421C00045000 C 04/21/17 45.0 31.00 33.10
TSCO 170421C00050000 C 04/21/17 50.0 25.90 27.90
TSCO 170421C00055000 C 04/21/17 55.0 22.40 23.00
TSCO 170421C00060000 C 04/21/17 60.0 16.90 18.20
TSCO 170421C00065000 C 04/21/17 65.0 12.30 13.90
TSCO 170421C00070000 C 04/21/17 70.0 9.00 9.60
TSCO 170421C00075000 C 04/21/17 75.0 5.90 6.20
TSCO 170421C00080000 C 04/21/17 80.0 3.40 3.60
TSCO 170421C00085000 C 04/21/17 85.0 1.45 1.95
TSCO 170421C00090000 C 04/21/17 90.0 0.55 0.95
TSCO 170421C00095000 C 04/21/17 95.0 0.30 0.50
TSCO 170421C00100000 C 04/21/17 100.0 0.05 0.40
TSCO 170421C00105000 C 04/21/17 105.0 0.00 0.25
TSCO 170421C00110000 C 04/21/17 110.0 0.00 0.25
TSCO 170421C00115000 C 04/21/17 115.0 0.00 0.20
TSCO 170421C00120000 C 04/21/17 120.0 0.00 0.20
TSCO 170421C00125000 C 04/21/17 125.0 0.00 0.25
TSCO 170421P00045000 P 04/21/17 45.0 0.00 0.30
TSCO 170421P00050000 P 04/21/17 50.0 0.10 0.30
TSCO 170421P00055000 P 04/21/17 55.0 0.20 0.50
TSCO 170421P00060000 P 04/21/17 60.0 0.50 0.60
TSCO 170421P00065000 P 04/21/17 65.0 1.00 1.10
TSCO 170421P00070000 P 04/21/17 70.0 1.90 2.00
TSCO 170421P00075000 P 04/21/17 75.0 3.50 3.70
TSCO 170421P00080000 P 04/21/17 80.0 5.80 6.70
TSCO 170421P00085000 P 04/21/17 85.0 9.00 10.60
TSCO 170421P00090000 P 04/21/17 90.0 13.20 14.80
TSCO 170421P00095000 P 04/21/17 95.0 17.30 19.40
TSCO 170421P00100000 P 04/21/17 100.0 20.90 24.80
TSCO 170421P00105000 P 04/21/17 105.0 25.40 29.20
TSCO 170421P00110000 P 04/21/17 110.0 30.50 34.10
TSCO 170421P00115000 P 04/21/17 115.0 35.70 39.60
TSCO 170421P00120000 P 04/21/17 120.0 40.70 44.80
TSCO 170421P00125000 P 04/21/17 125.0 46.90 49.00
TSCO 170721C00040000 C 07/21/17 40.0 35.90 37.90
TSCO 170721C00045000 C 07/21/17 45.0 31.30 33.30
TSCO 170721C00050000 C 07/21/17 50.0 26.40 28.50
TSCO 170721C00055000 C 07/21/17 55.0 21.60 23.80
TSCO 170721C00060000 C 07/21/17 60.0 17.20 18.80
TSCO 170721C00065000 C 07/21/17 65.0 12.10 14.50
TSCO 170721C00070000 C 07/21/17 70.0 9.30 10.80
TSCO 170721C00075000 C 07/21/17 75.0 6.80 7.50
TSCO 170721C00080000 C 07/21/17 80.0 4.10 5.00
TSCO 170721C00085000 C 07/21/17 85.0 2.55 3.20
TSCO 170721C00090000 C 07/21/17 90.0 1.30 1.95
TSCO 170721C00095000 C 07/21/17 95.0 0.75 1.20
TSCO 170721C00100000 C 07/21/17 100.0 0.35 0.75
TSCO 170721C00105000 C 07/21/17 105.0 0.20 0.80
TSCO 170721P00040000 P 07/21/17 40.0 0.00 0.45
TSCO 170721P00045000 P 07/21/17 45.0 0.05 0.35
TSCO 170721P00050000 P 07/21/17 50.0 0.20 0.70
TSCO 170721P00055000 P 07/21/17 55.0 0.55 1.00
TSCO 170721P00060000 P 07/21/17 60.0 1.05 1.50
TSCO 170721P00065000 P 07/21/17 65.0 1.75 2.40
TSCO 170721P00070000 P 07/21/17 70.0 3.10 3.40
TSCO 170721P00075000 P 07/21/17 75.0 4.80 5.40
TSCO 170721P00080000 P 07/21/17 80.0 7.30 8.10
TSCO 170721P00085000 P 07/21/17 85.0 10.50 11.80
TSCO 170721P00090000 P 07/21/17 90.0 14.00 16.00
TSCO 170721P00095000 P 07/21/17 95.0 18.50 20.20
TSCO 170721P00100000 P 07/21/17 100.0 22.70 24.70
TSCO 170721P00105000 P 07/21/17 105.0 27.50 29.50
TSCO 180119C00045000 C 01/19/18 45.0 31.20 33.30
TSCO 180119C00050000 C 01/19/18 50.0 26.30 28.60
TSCO 180119C00055000 C 01/19/18 55.0 21.70 24.10
TSCO 180119C00060000 C 01/19/18 60.0 17.70 20.00
TSCO 180119C00065000 C 01/19/18 65.0 15.20 16.20
TSCO 180119C00070000 C 01/19/18 70.0 10.80 12.70
TSCO 180119C00075000 C 01/19/18 75.0 8.30 9.80
TSCO 180119C00080000 C 01/19/18 80.0 5.90 7.40
TSCO 180119C00085000 C 01/19/18 85.0 4.10 5.50
TSCO 180119C00090000 C 01/19/18 90.0 2.80 4.10
TSCO 180119C00095000 C 01/19/18 95.0 1.80 2.95
TSCO 180119C00100000 C 01/19/18 100.0 1.15 2.15
TSCO 180119P00045000 P 01/19/18 45.0 0.40 1.10
TSCO 180119P00050000 P 01/19/18 50.0 0.75 1.50
TSCO 180119P00055000 P 01/19/18 55.0 1.35 2.05
TSCO 180119P00060000 P 01/19/18 60.0 2.15 3.00
TSCO 180119P00065000 P 01/19/18 65.0 3.20 4.40
TSCO 180119P00070000 P 01/19/18 70.0 5.00 5.90
TSCO 180119P00075000 P 01/19/18 75.0 7.10 7.80
TSCO 180119P00080000 P 01/19/18 80.0 9.60 11.00
TSCO 180119P00085000 P 01/19/18 85.0 12.50 14.20
TSCO 180119P00090000 P 01/19/18 90.0 16.00 17.70
TSCO 180119P00095000 P 01/19/18 95.0 19.90 21.90
TSCO 180119P00100000 P 01/19/18 100.0 23.90 26.10
TSCO 190118C00045000 C 01/18/19 45.0 31.20 34.20
TSCO 190118C00050000 C 01/18/19 50.0 26.90 30.20
TSCO 190118C00055000 C 01/18/19 55.0 23.10 26.40
TSCO 190118C00060000 C 01/18/19 60.0 19.50 22.80
TSCO 190118C00065000 C 01/18/19 65.0 16.40 19.40
TSCO 190118C00070000 C 01/18/19 70.0 13.40 16.50
TSCO 190118C00075000 C 01/18/19 75.0 11.10 13.80
TSCO 190118C00080000 C 01/18/19 80.0 8.70 11.50
TSCO 190118C00085000 C 01/18/19 85.0 7.10 9.60
TSCO 190118C00090000 C 01/18/19 90.0 5.50 7.90
TSCO 190118C00095000 C 01/18/19 95.0 4.30 6.50
TSCO 190118C00100000 C 01/18/19 100.0 3.30 5.30
TSCO 190118C00105000 C 01/18/19 105.0 2.45 4.60
TSCO 190118P00045000 P 01/18/19 45.0 1.45 2.40
TSCO 190118P00050000 P 01/18/19 50.0 1.95 3.00
TSCO 190118P00055000 P 01/18/19 55.0 2.90 4.10
TSCO 190118P00060000 P 01/18/19 60.0 4.10 5.50
TSCO 190118P00065000 P 01/18/19 65.0 5.70 7.20
TSCO 190118P00070000 P 01/18/19 70.0 7.60 8.40
TSCO 190118P00075000 P 01/18/19 75.0 9.80 11.60
TSCO 190118P00080000 P 01/18/19 80.0 12.40 14.50
TSCO 190118P00085000 P 01/18/19 85.0 15.30 17.50
TSCO 190118P00090000 P 01/18/19 90.0 18.60 20.90
TSCO 190118P00095000 P 01/18/19 95.0 22.20 24.60
TSCO 190118P00100000 P 01/18/19 100.0 25.70 28.60
TSCO 190118P00105000 P 01/18/19 105.0 29.60 32.60

OPRA data is delayed 15 minutes.