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 (2017-09-22)Premium Content

Tractor Supply Company (TSCO)
As of Sep 25 2017 2:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSCO 170929C00045000 C 09/29/17 45.0 16.30 17.80
TSCO 170929C00048500 C 09/29/17 48.5 12.40 14.50
TSCO 170929C00049000 C 09/29/17 49.0 11.90 14.00
TSCO 170929C00049500 C 09/29/17 49.5 11.60 13.50
TSCO 170929C00050000 C 09/29/17 50.0 11.10 12.80
TSCO 170929C00050500 C 09/29/17 50.5 10.90 12.50
TSCO 170929C00051000 C 09/29/17 51.0 10.70 12.00
TSCO 170929C00051500 C 09/29/17 51.5 9.60 11.50
TSCO 170929C00052000 C 09/29/17 52.0 9.10 11.00
TSCO 170929C00052500 C 09/29/17 52.5 9.10 10.50
TSCO 170929C00053000 C 09/29/17 53.0 8.20 10.00
TSCO 170929C00053500 C 09/29/17 53.5 7.70 9.50
TSCO 170929C00054000 C 09/29/17 54.0 7.10 8.90
TSCO 170929C00054500 C 09/29/17 54.5 6.30 8.50
TSCO 170929C00055000 C 09/29/17 55.0 5.80 7.80
TSCO 170929C00055500 C 09/29/17 55.5 6.00 7.50
TSCO 170929C00056000 C 09/29/17 56.0 5.40 6.80
TSCO 170929C00056500 C 09/29/17 56.5 5.00 6.50
TSCO 170929C00057000 C 09/29/17 57.0 4.50 6.00
TSCO 170929C00057500 C 09/29/17 57.5 4.30 5.30
TSCO 170929C00058000 C 09/29/17 58.0 3.90 4.90
TSCO 170929C00058500 C 09/29/17 58.5 2.75 4.40
TSCO 170929C00059000 C 09/29/17 59.0 3.20 3.90
TSCO 170929C00059500 C 09/29/17 59.5 1.90 3.40
TSCO 170929C00060000 C 09/29/17 60.0 2.20 2.85
TSCO 170929C00060500 C 09/29/17 60.5 2.10 2.45
TSCO 170929C00061000 C 09/29/17 61.0 1.75 2.00
TSCO 170929C00061500 C 09/29/17 61.5 1.30 1.60
TSCO 170929C00062000 C 09/29/17 62.0 1.00 1.25
TSCO 170929C00062500 C 09/29/17 62.5 0.70 0.90
TSCO 170929C00063000 C 09/29/17 63.0 0.50 0.65
TSCO 170929C00063500 C 09/29/17 63.5 0.30 0.50
TSCO 170929C00064000 C 09/29/17 64.0 0.15 0.35
TSCO 170929C00064500 C 09/29/17 64.5 0.10 0.25
TSCO 170929C00065000 C 09/29/17 65.0 0.05 0.15
TSCO 170929C00065500 C 09/29/17 65.5 0.00 0.15
TSCO 170929C00066000 C 09/29/17 66.0 0.00 0.25
TSCO 170929C00066500 C 09/29/17 66.5 0.00 0.05
TSCO 170929C00067000 C 09/29/17 67.0 0.00 0.05
TSCO 170929C00067500 C 09/29/17 67.5 0.00 0.10
TSCO 170929C00068000 C 09/29/17 68.0 0.00 0.15
TSCO 170929C00068500 C 09/29/17 68.5 0.00 0.15
TSCO 170929C00069000 C 09/29/17 69.0 0.00 0.15
TSCO 170929C00069500 C 09/29/17 69.5 0.00 0.05
TSCO 170929C00070000 C 09/29/17 70.0 0.00 0.15
TSCO 170929P00045000 P 09/29/17 45.0 0.00 0.10
TSCO 170929P00048500 P 09/29/17 48.5 0.00 0.10
TSCO 170929P00049000 P 09/29/17 49.0 0.00 0.25
TSCO 170929P00049500 P 09/29/17 49.5 0.00 0.10
TSCO 170929P00050000 P 09/29/17 50.0 0.00 0.10
TSCO 170929P00050500 P 09/29/17 50.5 0.00 0.05
TSCO 170929P00051000 P 09/29/17 51.0 0.00 0.20
TSCO 170929P00051500 P 09/29/17 51.5 0.00 0.30
TSCO 170929P00052000 P 09/29/17 52.0 0.00 0.05
TSCO 170929P00052500 P 09/29/17 52.5 0.00 0.05
TSCO 170929P00053000 P 09/29/17 53.0 0.00 0.10
TSCO 170929P00053500 P 09/29/17 53.5 0.00 0.05
TSCO 170929P00054000 P 09/29/17 54.0 0.00 0.15
TSCO 170929P00054500 P 09/29/17 54.5 0.00 0.25
TSCO 170929P00055000 P 09/29/17 55.0 0.00 0.05
TSCO 170929P00055500 P 09/29/17 55.5 0.00 0.05
TSCO 170929P00056000 P 09/29/17 56.0 0.00 0.05
TSCO 170929P00056500 P 09/29/17 56.5 0.00 0.15
TSCO 170929P00057000 P 09/29/17 57.0 0.00 0.20
TSCO 170929P00057500 P 09/29/17 57.5 0.00 0.15
TSCO 170929P00058000 P 09/29/17 58.0 0.00 0.05
TSCO 170929P00058500 P 09/29/17 58.5 0.00 0.10
TSCO 170929P00059000 P 09/29/17 59.0 0.00 0.10
TSCO 170929P00059500 P 09/29/17 59.5 0.00 0.15
TSCO 170929P00060000 P 09/29/17 60.0 0.05 0.20
TSCO 170929P00060500 P 09/29/17 60.5 0.05 0.30
TSCO 170929P00061000 P 09/29/17 61.0 0.15 0.30
TSCO 170929P00061500 P 09/29/17 61.5 0.30 0.40
TSCO 170929P00062000 P 09/29/17 62.0 0.45 0.55
TSCO 170929P00062500 P 09/29/17 62.5 0.60 0.75
TSCO 170929P00063000 P 09/29/17 63.0 0.85 2.00
TSCO 170929P00063500 P 09/29/17 63.5 1.10 2.10
TSCO 170929P00064000 P 09/29/17 64.0 1.50 2.90
TSCO 170929P00064500 P 09/29/17 64.5 1.80 3.20
TSCO 170929P00065000 P 09/29/17 65.0 2.30 3.60
TSCO 170929P00065500 P 09/29/17 65.5 2.70 4.30
TSCO 170929P00066000 P 09/29/17 66.0 3.30 4.70
TSCO 170929P00066500 P 09/29/17 66.5 3.70 5.00
TSCO 170929P00067000 P 09/29/17 67.0 4.20 5.90
TSCO 170929P00067500 P 09/29/17 67.5 4.70 6.40
TSCO 170929P00068000 P 09/29/17 68.0 5.20 7.20
TSCO 170929P00068500 P 09/29/17 68.5 5.70 7.30
TSCO 170929P00069000 P 09/29/17 69.0 6.20 7.70
TSCO 170929P00069500 P 09/29/17 69.5 6.50 8.20
TSCO 170929P00070000 P 09/29/17 70.0 7.20 8.90
TSCO 171006C00049500 C 10/06/17 49.5 13.00 13.80
TSCO 171006C00050000 C 10/06/17 50.0 11.90 13.10
TSCO 171006C00050500 C 10/06/17 50.5 11.30 12.90
TSCO 171006C00051000 C 10/06/17 51.0 10.90 12.40
TSCO 171006C00051500 C 10/06/17 51.5 10.60 11.80
TSCO 171006C00052000 C 10/06/17 52.0 10.00 11.30
TSCO 171006C00052500 C 10/06/17 52.5 10.00 10.30
TSCO 171006C00053000 C 10/06/17 53.0 9.50 10.30
TSCO 171006C00053500 C 10/06/17 53.5 9.00 9.80
TSCO 171006C00054000 C 10/06/17 54.0 8.60 9.30
TSCO 171006C00054500 C 10/06/17 54.5 8.10 8.40
TSCO 171006C00055000 C 10/06/17 55.0 7.50 7.80
TSCO 171006C00055500 C 10/06/17 55.5 7.10 7.40
TSCO 171006C00056000 C 10/06/17 56.0 6.40 7.30
TSCO 171006C00056500 C 10/06/17 56.5 6.10 6.40
TSCO 171006C00057000 C 10/06/17 57.0 5.60 6.30
TSCO 171006C00057500 C 10/06/17 57.5 5.10 5.40
TSCO 171006C00058000 C 10/06/17 58.0 4.60 4.90
TSCO 171006C00058500 C 10/06/17 58.5 4.20 4.50
TSCO 171006C00059000 C 10/06/17 59.0 3.70 4.00
TSCO 171006C00059500 C 10/06/17 59.5 3.20 3.60
TSCO 171006C00060000 C 10/06/17 60.0 2.85 3.10
TSCO 171006C00060500 C 10/06/17 60.5 2.40 2.70
TSCO 171006C00061000 C 10/06/17 61.0 2.05 2.30
TSCO 171006C00061500 C 10/06/17 61.5 1.70 1.95
TSCO 171006C00062000 C 10/06/17 62.0 1.35 1.65
TSCO 171006C00062500 C 10/06/17 62.5 1.05 1.35
TSCO 171006C00063000 C 10/06/17 63.0 0.80 1.10
TSCO 171006C00063500 C 10/06/17 63.5 0.60 0.85
TSCO 171006C00065000 C 10/06/17 65.0 0.20 0.40
TSCO 171006C00066000 C 10/06/17 66.0 0.10 0.25
TSCO 171006C00067000 C 10/06/17 67.0 0.05 0.25
TSCO 171006C00068000 C 10/06/17 68.0 0.00 0.15
TSCO 171006C00068500 C 10/06/17 68.5 0.00 0.10
TSCO 171006C00069000 C 10/06/17 69.0 0.00 0.20
TSCO 171006C00070000 C 10/06/17 70.0 0.00 0.05
TSCO 171006P00049500 P 10/06/17 49.5 0.00 0.05
TSCO 171006P00050000 P 10/06/17 50.0 0.00 0.35
TSCO 171006P00050500 P 10/06/17 50.5 0.00 0.15
TSCO 171006P00051000 P 10/06/17 51.0 0.00 0.05
TSCO 171006P00051500 P 10/06/17 51.5 0.00 0.20
TSCO 171006P00052000 P 10/06/17 52.0 0.00 0.20
TSCO 171006P00052500 P 10/06/17 52.5 0.00 0.05
TSCO 171006P00053000 P 10/06/17 53.0 0.00 0.15
TSCO 171006P00053500 P 10/06/17 53.5 0.00 0.05
TSCO 171006P00054000 P 10/06/17 54.0 0.00 0.05
TSCO 171006P00054500 P 10/06/17 54.5 0.00 0.15
TSCO 171006P00055000 P 10/06/17 55.0 0.00 0.15
TSCO 171006P00055500 P 10/06/17 55.5 0.00 0.15
TSCO 171006P00056000 P 10/06/17 56.0 0.00 0.15
TSCO 171006P00056500 P 10/06/17 56.5 0.00 0.15
TSCO 171006P00057000 P 10/06/17 57.0 0.00 0.15
TSCO 171006P00057500 P 10/06/17 57.5 0.05 0.15
TSCO 171006P00058000 P 10/06/17 58.0 0.05 0.20
TSCO 171006P00058500 P 10/06/17 58.5 0.10 0.25
TSCO 171006P00059000 P 10/06/17 59.0 0.15 0.30
TSCO 171006P00059500 P 10/06/17 59.5 0.20 0.35
TSCO 171006P00060000 P 10/06/17 60.0 0.25 0.45
TSCO 171006P00060500 P 10/06/17 60.5 0.35 0.60
TSCO 171006P00061000 P 10/06/17 61.0 0.45 0.75
TSCO 171006P00061500 P 10/06/17 61.5 0.55 0.95
TSCO 171006P00062000 P 10/06/17 62.0 0.80 1.10
TSCO 171006P00062500 P 10/06/17 62.5 1.00 1.35
TSCO 171006P00063000 P 10/06/17 63.0 1.15 1.60
TSCO 171006P00063500 P 10/06/17 63.5 1.50 1.85
TSCO 171006P00065000 P 10/06/17 65.0 2.55 2.90
TSCO 171006P00066000 P 10/06/17 66.0 3.30 4.00
TSCO 171006P00067000 P 10/06/17 67.0 4.10 5.50
TSCO 171006P00068000 P 10/06/17 68.0 5.20 6.40
TSCO 171006P00068500 P 10/06/17 68.5 5.70 7.30
TSCO 171006P00069000 P 10/06/17 69.0 6.20 7.60
TSCO 171006P00070000 P 10/06/17 70.0 7.20 8.90
TSCO 171013C00050000 C 10/13/17 50.0 12.60 12.90
TSCO 171013C00052000 C 10/13/17 52.0 10.60 10.90
TSCO 171013C00052500 C 10/13/17 52.5 10.10 10.40
TSCO 171013C00053000 C 10/13/17 53.0 9.60 10.40
TSCO 171013C00053500 C 10/13/17 53.5 9.10 9.40
TSCO 171013C00054000 C 10/13/17 54.0 8.60 8.90
TSCO 171013C00054500 C 10/13/17 54.5 8.10 8.50
TSCO 171013C00055000 C 10/13/17 55.0 7.60 7.90
TSCO 171013C00055500 C 10/13/17 55.5 7.10 7.40
TSCO 171013C00056000 C 10/13/17 56.0 6.70 7.00
TSCO 171013C00056500 C 10/13/17 56.5 6.20 6.60
TSCO 171013C00057000 C 10/13/17 57.0 5.70 6.00
TSCO 171013C00057500 C 10/13/17 57.5 5.20 5.70
TSCO 171013C00058000 C 10/13/17 58.0 4.80 5.10
TSCO 171013C00058500 C 10/13/17 58.5 4.30 4.60
TSCO 171013C00059000 C 10/13/17 59.0 3.90 4.20
TSCO 171013C00059500 C 10/13/17 59.5 3.40 3.80
TSCO 171013C00060000 C 10/13/17 60.0 3.00 3.40
TSCO 171013C00060500 C 10/13/17 60.5 2.65 2.95
TSCO 171013C00061000 C 10/13/17 61.0 2.25 2.50
TSCO 171013C00061500 C 10/13/17 61.5 1.90 2.25
TSCO 171013C00062000 C 10/13/17 62.0 1.60 1.95
TSCO 171013C00062500 C 10/13/17 62.5 1.30 1.65
TSCO 171013C00063000 C 10/13/17 63.0 1.05 1.40
TSCO 171013C00063500 C 10/13/17 63.5 0.85 1.10
TSCO 171013C00064000 C 10/13/17 64.0 0.70 0.90
TSCO 171013C00064500 C 10/13/17 64.5 0.55 0.75
TSCO 171013C00065000 C 10/13/17 65.0 0.40 0.60
TSCO 171013C00065500 C 10/13/17 65.5 0.30 0.50
TSCO 171013C00066000 C 10/13/17 66.0 0.25 0.40
TSCO 171013C00067000 C 10/13/17 67.0 0.10 0.25
TSCO 171013C00068000 C 10/13/17 68.0 0.05 0.15
TSCO 171013C00068500 C 10/13/17 68.5 0.05 0.20
TSCO 171013C00069000 C 10/13/17 69.0 0.00 0.10
TSCO 171013C00070000 C 10/13/17 70.0 0.00 0.10
TSCO 171013P00050000 P 10/13/17 50.0 0.00 0.15
TSCO 171013P00052000 P 10/13/17 52.0 0.00 0.10
TSCO 171013P00052500 P 10/13/17 52.5 0.00 0.10
TSCO 171013P00053000 P 10/13/17 53.0 0.00 0.20
TSCO 171013P00053500 P 10/13/17 53.5 0.00 0.10
TSCO 171013P00054000 P 10/13/17 54.0 0.00 0.20
TSCO 171013P00054500 P 10/13/17 54.5 0.00 0.15
TSCO 171013P00055000 P 10/13/17 55.0 0.05 0.15
TSCO 171013P00055500 P 10/13/17 55.5 0.05 0.15
TSCO 171013P00056000 P 10/13/17 56.0 0.05 0.20
TSCO 171013P00056500 P 10/13/17 56.5 0.10 0.20
TSCO 171013P00057000 P 10/13/17 57.0 0.10 0.25
TSCO 171013P00057500 P 10/13/17 57.5 0.15 0.30
TSCO 171013P00058000 P 10/13/17 58.0 0.20 0.35
TSCO 171013P00058500 P 10/13/17 58.5 0.25 0.45
TSCO 171013P00059000 P 10/13/17 59.0 0.25 0.50
TSCO 171013P00059500 P 10/13/17 59.5 0.35 0.60
TSCO 171013P00060000 P 10/13/17 60.0 0.45 0.65
TSCO 171013P00060500 P 10/13/17 60.5 0.55 0.85
TSCO 171013P00061000 P 10/13/17 61.0 0.65 1.00
TSCO 171013P00061500 P 10/13/17 61.5 0.80 1.15
TSCO 171013P00062000 P 10/13/17 62.0 1.00 1.35
TSCO 171013P00062500 P 10/13/17 62.5 1.20 1.55
TSCO 171013P00063000 P 10/13/17 63.0 1.45 1.80
TSCO 171013P00063500 P 10/13/17 63.5 1.80 2.10
TSCO 171013P00064000 P 10/13/17 64.0 2.10 2.40
TSCO 171013P00064500 P 10/13/17 64.5 2.40 2.70
TSCO 171013P00065000 P 10/13/17 65.0 2.75 3.10
TSCO 171013P00065500 P 10/13/17 65.5 3.10 3.50
TSCO 171013P00066000 P 10/13/17 66.0 3.50 4.20
TSCO 171013P00067000 P 10/13/17 67.0 4.40 5.30
TSCO 171013P00068000 P 10/13/17 68.0 5.00 6.80
TSCO 171013P00068500 P 10/13/17 68.5 5.70 7.20
TSCO 171013P00069000 P 10/13/17 69.0 6.20 8.00
TSCO 171013P00070000 P 10/13/17 70.0 7.00 8.50
TSCO 171020C00035000 C 10/20/17 35.0 27.50 27.90
TSCO 171020C00040000 C 10/20/17 40.0 22.60 22.90
TSCO 171020C00045000 C 10/20/17 45.0 17.60 17.90
TSCO 171020C00048000 C 10/20/17 48.0 14.60 14.90
TSCO 171020C00049000 C 10/20/17 49.0 13.60 13.90
TSCO 171020C00050000 C 10/20/17 50.0 12.60 12.90
TSCO 171020C00051000 C 10/20/17 51.0 11.60 11.90
TSCO 171020C00052000 C 10/20/17 52.0 10.60 10.90
TSCO 171020C00053000 C 10/20/17 53.0 9.70 10.00
TSCO 171020C00054000 C 10/20/17 54.0 8.70 9.00
TSCO 171020C00054500 C 10/20/17 54.5 8.20 8.50
TSCO 171020C00055000 C 10/20/17 55.0 7.70 8.00
TSCO 171020C00055500 C 10/20/17 55.5 7.20 7.50
TSCO 171020C00056000 C 10/20/17 56.0 6.70 7.00
TSCO 171020C00056500 C 10/20/17 56.5 6.30 6.60
TSCO 171020C00057000 C 10/20/17 57.0 5.80 6.10
TSCO 171020C00057500 C 10/20/17 57.5 5.30 5.70
TSCO 171020C00058000 C 10/20/17 58.0 4.90 5.20
TSCO 171020C00058500 C 10/20/17 58.5 4.40 4.80
TSCO 171020C00059000 C 10/20/17 59.0 4.00 4.40
TSCO 171020C00059500 C 10/20/17 59.5 3.60 4.00
TSCO 171020C00060000 C 10/20/17 60.0 3.30 3.60
TSCO 171020C00060500 C 10/20/17 60.5 2.90 3.20
TSCO 171020C00061000 C 10/20/17 61.0 2.60 2.80
TSCO 171020C00061500 C 10/20/17 61.5 2.30 2.50
TSCO 171020C00062000 C 10/20/17 62.0 1.95 2.20
TSCO 171020C00062500 C 10/20/17 62.5 1.70 1.90
TSCO 171020C00063000 C 10/20/17 63.0 1.40 1.65
TSCO 171020C00063500 C 10/20/17 63.5 1.20 1.40
TSCO 171020C00064000 C 10/20/17 64.0 1.00 1.20
TSCO 171020C00064500 C 10/20/17 64.5 0.80 1.00
TSCO 171020C00065000 C 10/20/17 65.0 0.70 0.80
TSCO 171020C00065500 C 10/20/17 65.5 0.55 0.65
TSCO 171020C00066000 C 10/20/17 66.0 0.40 0.55
TSCO 171020C00066500 C 10/20/17 66.5 0.30 0.45
TSCO 171020C00067000 C 10/20/17 67.0 0.20 0.35
TSCO 171020C00067500 C 10/20/17 67.5 0.15 0.30
TSCO 171020C00068000 C 10/20/17 68.0 0.10 0.25
TSCO 171020C00068500 C 10/20/17 68.5 0.05 0.20
TSCO 171020C00069000 C 10/20/17 69.0 0.05 0.15
TSCO 171020C00069500 C 10/20/17 69.5 0.05 0.15
TSCO 171020C00070000 C 10/20/17 70.0 0.00 0.10
TSCO 171020C00075000 C 10/20/17 75.0 0.00 0.05
TSCO 171020C00080000 C 10/20/17 80.0 0.00 0.05
TSCO 171020C00085000 C 10/20/17 85.0 0.00 0.05
TSCO 171020C00090000 C 10/20/17 90.0 0.00 0.05
TSCO 171020C00095000 C 10/20/17 95.0 0.00 0.05
TSCO 171020C00100000 C 10/20/17 100.0 0.00 0.05
TSCO 171020C00105000 C 10/20/17 105.0 0.00 0.05
TSCO 171020P00035000 P 10/20/17 35.0 0.00 0.05
TSCO 171020P00040000 P 10/20/17 40.0 0.00 0.05
TSCO 171020P00045000 P 10/20/17 45.0 0.00 0.05
TSCO 171020P00048000 P 10/20/17 48.0 0.00 0.05
TSCO 171020P00049000 P 10/20/17 49.0 0.00 0.05
TSCO 171020P00050000 P 10/20/17 50.0 0.00 0.10
TSCO 171020P00051000 P 10/20/17 51.0 0.00 0.10
TSCO 171020P00052000 P 10/20/17 52.0 0.00 0.10
TSCO 171020P00053000 P 10/20/17 53.0 0.05 0.15
TSCO 171020P00054000 P 10/20/17 54.0 0.05 0.15
TSCO 171020P00054500 P 10/20/17 54.5 0.05 0.20
TSCO 171020P00055000 P 10/20/17 55.0 0.10 0.20
TSCO 171020P00055500 P 10/20/17 55.5 0.10 0.25
TSCO 171020P00056000 P 10/20/17 56.0 0.15 0.25
TSCO 171020P00056500 P 10/20/17 56.5 0.15 0.30
TSCO 171020P00057000 P 10/20/17 57.0 0.20 0.35
TSCO 171020P00057500 P 10/20/17 57.5 0.25 0.40
TSCO 171020P00058000 P 10/20/17 58.0 0.30 0.45
TSCO 171020P00058500 P 10/20/17 58.5 0.40 0.55
TSCO 171020P00059000 P 10/20/17 59.0 0.45 0.65
TSCO 171020P00059500 P 10/20/17 59.5 0.55 0.75
TSCO 171020P00060000 P 10/20/17 60.0 0.65 0.85
TSCO 171020P00060500 P 10/20/17 60.5 0.80 1.00
TSCO 171020P00061000 P 10/20/17 61.0 0.90 1.15
TSCO 171020P00061500 P 10/20/17 61.5 1.10 1.30
TSCO 171020P00062000 P 10/20/17 62.0 1.30 1.50
TSCO 171020P00062500 P 10/20/17 62.5 1.50 1.75
TSCO 171020P00063000 P 10/20/17 63.0 1.75 2.00
TSCO 171020P00063500 P 10/20/17 63.5 2.00 2.25
TSCO 171020P00064000 P 10/20/17 64.0 2.30 2.55
TSCO 171020P00064500 P 10/20/17 64.5 2.60 2.85
TSCO 171020P00065000 P 10/20/17 65.0 2.95 3.20
TSCO 171020P00065500 P 10/20/17 65.5 3.30 3.70
TSCO 171020P00066000 P 10/20/17 66.0 3.70 4.00
TSCO 171020P00066500 P 10/20/17 66.5 4.00 4.50
TSCO 171020P00067000 P 10/20/17 67.0 4.50 4.90
TSCO 171020P00067500 P 10/20/17 67.5 4.90 5.30
TSCO 171020P00068000 P 10/20/17 68.0 5.30 5.80
TSCO 171020P00068500 P 10/20/17 68.5 5.80 6.20
TSCO 171020P00069000 P 10/20/17 69.0 6.20 6.70
TSCO 171020P00069500 P 10/20/17 69.5 6.70 7.10
TSCO 171020P00070000 P 10/20/17 70.0 7.30 7.60
TSCO 171020P00075000 P 10/20/17 75.0 12.20 12.60
TSCO 171020P00080000 P 10/20/17 80.0 17.10 17.60
TSCO 171020P00085000 P 10/20/17 85.0 22.00 22.60
TSCO 171020P00090000 P 10/20/17 90.0 27.10 27.60
TSCO 171020P00095000 P 10/20/17 95.0 32.10 32.60
TSCO 171020P00100000 P 10/20/17 100.0 36.70 37.60
TSCO 171020P00105000 P 10/20/17 105.0 42.10 42.60
TSCO 171027C00045000 C 10/27/17 45.0 17.30 18.00
TSCO 171027C00050000 C 10/27/17 50.0 12.40 13.20
TSCO 171027C00053000 C 10/27/17 53.0 9.60 10.10
TSCO 171027C00053500 C 10/27/17 53.5 9.20 9.60
TSCO 171027C00054000 C 10/27/17 54.0 8.70 9.10
TSCO 171027C00054500 C 10/27/17 54.5 8.30 8.90
TSCO 171027C00055000 C 10/27/17 55.0 7.80 8.20
TSCO 171027C00055500 C 10/27/17 55.5 7.30 7.70
TSCO 171027C00056000 C 10/27/17 56.0 6.90 7.30
TSCO 171027C00056500 C 10/27/17 56.5 6.40 6.80
TSCO 171027C00057000 C 10/27/17 57.0 6.00 6.40
TSCO 171027C00057500 C 10/27/17 57.5 5.50 6.00
TSCO 171027C00058000 C 10/27/17 58.0 5.10 5.60
TSCO 171027C00058500 C 10/27/17 58.5 4.80 5.20
TSCO 171027C00059000 C 10/27/17 59.0 4.40 4.80
TSCO 171027C00059500 C 10/27/17 59.5 4.00 4.40
TSCO 171027C00060000 C 10/27/17 60.0 3.70 4.10
TSCO 171027C00060500 C 10/27/17 60.5 3.40 3.70
TSCO 171027C00061000 C 10/27/17 61.0 3.00 3.40
TSCO 171027C00061500 C 10/27/17 61.5 2.80 3.10
TSCO 171027C00062000 C 10/27/17 62.0 2.50 2.75
TSCO 171027C00062500 C 10/27/17 62.5 2.35 2.45
TSCO 171027C00063000 C 10/27/17 63.0 2.10 2.20
TSCO 171027C00063500 C 10/27/17 63.5 1.85 2.00
TSCO 171027C00064000 C 10/27/17 64.0 1.65 1.75
TSCO 171027C00064500 C 10/27/17 64.5 1.45 1.55
TSCO 171027C00065000 C 10/27/17 65.0 1.25 1.35
TSCO 171027C00065500 C 10/27/17 65.5 1.10 1.20
TSCO 171027C00066000 C 10/27/17 66.0 0.95 1.05
TSCO 171027C00066500 C 10/27/17 66.5 0.80 0.90
TSCO 171027C00067000 C 10/27/17 67.0 0.70 0.80
TSCO 171027C00068000 C 10/27/17 68.0 0.40 0.60
TSCO 171027C00068500 C 10/27/17 68.5 0.35 0.50
TSCO 171027C00069000 C 10/27/17 69.0 0.30 0.45
TSCO 171027C00070000 C 10/27/17 70.0 0.20 0.30
TSCO 171027C00075000 C 10/27/17 75.0 0.00 0.10
TSCO 171027P00045000 P 10/27/17 45.0 0.00 0.05
TSCO 171027P00050000 P 10/27/17 50.0 0.00 0.15
TSCO 171027P00053000 P 10/27/17 53.0 0.10 0.25
TSCO 171027P00053500 P 10/27/17 53.5 0.15 0.30
TSCO 171027P00054000 P 10/27/17 54.0 0.15 0.30
TSCO 171027P00054500 P 10/27/17 54.5 0.20 0.35
TSCO 171027P00055000 P 10/27/17 55.0 0.25 0.40
TSCO 171027P00055500 P 10/27/17 55.5 0.25 0.45
TSCO 171027P00056000 P 10/27/17 56.0 0.30 0.50
TSCO 171027P00056500 P 10/27/17 56.5 0.35 0.55
TSCO 171027P00057000 P 10/27/17 57.0 0.45 0.60
TSCO 171027P00057500 P 10/27/17 57.5 0.50 0.70
TSCO 171027P00058000 P 10/27/17 58.0 0.65 0.80
TSCO 171027P00058500 P 10/27/17 58.5 0.75 0.90
TSCO 171027P00059000 P 10/27/17 59.0 0.90 1.00
TSCO 171027P00059500 P 10/27/17 59.5 1.00 1.15
TSCO 171027P00060000 P 10/27/17 60.0 1.15 1.30
TSCO 171027P00060500 P 10/27/17 60.5 1.30 1.45
TSCO 171027P00061000 P 10/27/17 61.0 1.50 1.65
TSCO 171027P00061500 P 10/27/17 61.5 1.65 1.85
TSCO 171027P00062000 P 10/27/17 62.0 1.90 2.05
TSCO 171027P00062500 P 10/27/17 62.5 2.10 2.30
TSCO 171027P00063000 P 10/27/17 63.0 2.35 2.55
TSCO 171027P00063500 P 10/27/17 63.5 2.55 2.85
TSCO 171027P00064000 P 10/27/17 64.0 2.85 3.20
TSCO 171027P00064500 P 10/27/17 64.5 3.10 3.50
TSCO 171027P00065000 P 10/27/17 65.0 3.40 3.80
TSCO 171027P00065500 P 10/27/17 65.5 3.80 4.10
TSCO 171027P00066000 P 10/27/17 66.0 4.00 4.50
TSCO 171027P00066500 P 10/27/17 66.5 4.40 4.90
TSCO 171027P00067000 P 10/27/17 67.0 4.80 5.20
TSCO 171027P00068000 P 10/27/17 68.0 5.60 6.00
TSCO 171027P00068500 P 10/27/17 68.5 6.00 6.50
TSCO 171027P00069000 P 10/27/17 69.0 6.50 6.90
TSCO 171027P00070000 P 10/27/17 70.0 7.30 7.80
TSCO 171027P00075000 P 10/27/17 75.0 12.20 12.70
TSCO 171103C00053500 C 11/03/17 53.5 9.30 9.70
TSCO 171103C00054000 C 11/03/17 54.0 8.90 9.20
TSCO 171103C00054500 C 11/03/17 54.5 8.40 8.70
TSCO 171103C00055000 C 11/03/17 55.0 7.90 8.30
TSCO 171103C00055500 C 11/03/17 55.5 7.50 7.80
TSCO 171103C00056000 C 11/03/17 56.0 7.10 7.40
TSCO 171103C00056500 C 11/03/17 56.5 6.60 6.90
TSCO 171103C00057000 C 11/03/17 57.0 6.20 6.50
TSCO 171103C00057500 C 11/03/17 57.5 5.80 6.10
TSCO 171103C00058000 C 11/03/17 58.0 5.40 5.70
TSCO 171103C00058500 C 11/03/17 58.5 5.00 5.30
TSCO 171103C00059000 C 11/03/17 59.0 4.60 4.90
TSCO 171103C00059500 C 11/03/17 59.5 4.30 4.60
TSCO 171103C00060000 C 11/03/17 60.0 3.90 4.20
TSCO 171103C00060500 C 11/03/17 60.5 3.60 3.90
TSCO 171103C00061000 C 11/03/17 61.0 3.30 3.60
TSCO 171103C00061500 C 11/03/17 61.5 3.00 3.20
TSCO 171103C00062000 C 11/03/17 62.0 2.70 2.90
TSCO 171103C00062500 C 11/03/17 62.5 2.45 2.65
TSCO 171103C00063000 C 11/03/17 63.0 2.20 2.40
TSCO 171103C00063500 C 11/03/17 63.5 1.95 2.15
TSCO 171103C00064000 C 11/03/17 64.0 1.75 1.90
TSCO 171103C00064500 C 11/03/17 64.5 1.55 1.70
TSCO 171103C00065000 C 11/03/17 65.0 1.35 1.50
TSCO 171103C00065500 C 11/03/17 65.5 1.20 1.35
TSCO 171103C00066000 C 11/03/17 66.0 1.05 1.20
TSCO 171103C00066500 C 11/03/17 66.5 0.90 1.05
TSCO 171103C00067000 C 11/03/17 67.0 0.75 0.90
TSCO 171103C00067500 C 11/03/17 67.5 0.65 0.80
TSCO 171103P00053500 P 11/03/17 53.5 0.20 0.35
TSCO 171103P00054000 P 11/03/17 54.0 0.25 0.40
TSCO 171103P00054500 P 11/03/17 54.5 0.30 0.45
TSCO 171103P00055000 P 11/03/17 55.0 0.35 0.50
TSCO 171103P00055500 P 11/03/17 55.5 0.40 0.55
TSCO 171103P00056000 P 11/03/17 56.0 0.45 0.60
TSCO 171103P00056500 P 11/03/17 56.5 0.50 0.65
TSCO 171103P00057000 P 11/03/17 57.0 0.55 0.70
TSCO 171103P00057500 P 11/03/17 57.5 0.70 0.85
TSCO 171103P00058000 P 11/03/17 58.0 0.75 0.90
TSCO 171103P00058500 P 11/03/17 58.5 0.85 1.00
TSCO 171103P00059000 P 11/03/17 59.0 1.00 1.15
TSCO 171103P00059500 P 11/03/17 59.5 1.15 1.30
TSCO 171103P00060000 P 11/03/17 60.0 1.25 1.45
TSCO 171103P00060500 P 11/03/17 60.5 1.45 1.60
TSCO 171103P00061000 P 11/03/17 61.0 1.60 1.80
TSCO 171103P00061500 P 11/03/17 61.5 1.80 2.00
TSCO 171103P00062000 P 11/03/17 62.0 2.00 2.20
TSCO 171103P00062500 P 11/03/17 62.5 2.20 2.45
TSCO 171103P00063000 P 11/03/17 63.0 2.45 2.70
TSCO 171103P00063500 P 11/03/17 63.5 2.75 3.10
TSCO 171103P00064000 P 11/03/17 64.0 3.00 3.30
TSCO 171103P00064500 P 11/03/17 64.5 3.30 3.60
TSCO 171103P00065000 P 11/03/17 65.0 3.60 3.90
TSCO 171103P00065500 P 11/03/17 65.5 3.90 4.20
TSCO 171103P00066000 P 11/03/17 66.0 4.30 4.60
TSCO 171103P00066500 P 11/03/17 66.5 4.60 5.00
TSCO 171103P00067000 P 11/03/17 67.0 5.00 5.30
TSCO 171103P00067500 P 11/03/17 67.5 5.40 5.70
TSCO 171117C00035000 C 11/17/17 35.0 27.50 27.90
TSCO 171117C00040000 C 11/17/17 40.0 22.50 23.10
TSCO 171117C00045000 C 11/17/17 45.0 17.60 18.10
TSCO 171117C00050000 C 11/17/17 50.0 12.80 13.20
TSCO 171117C00055000 C 11/17/17 55.0 8.10 8.40
TSCO 171117C00060000 C 11/17/17 60.0 4.20 4.50
TSCO 171117C00065000 C 11/17/17 65.0 1.65 1.80
TSCO 171117C00070000 C 11/17/17 70.0 0.40 0.55
TSCO 171117C00075000 C 11/17/17 75.0 0.05 0.15
TSCO 171117C00080000 C 11/17/17 80.0 0.00 0.05
TSCO 171117C00085000 C 11/17/17 85.0 0.00 0.05
TSCO 171117C00090000 C 11/17/17 90.0 0.00 0.05
TSCO 171117P00035000 P 11/17/17 35.0 0.00 0.05
TSCO 171117P00040000 P 11/17/17 40.0 0.00 0.05
TSCO 171117P00045000 P 11/17/17 45.0 0.00 0.10
TSCO 171117P00050000 P 11/17/17 50.0 0.10 0.25
TSCO 171117P00055000 P 11/17/17 55.0 0.50 0.65
TSCO 171117P00060000 P 11/17/17 60.0 1.60 1.75
TSCO 171117P00065000 P 11/17/17 65.0 4.00 4.30
TSCO 171117P00070000 P 11/17/17 70.0 7.80 8.10
TSCO 171117P00075000 P 11/17/17 75.0 12.40 12.80
TSCO 171117P00080000 P 11/17/17 80.0 17.20 17.70
TSCO 171117P00085000 P 11/17/17 85.0 22.10 22.60
TSCO 171117P00090000 P 11/17/17 90.0 27.00 27.80
TSCO 180119C00030000 C 01/19/18 30.0 32.30 33.10
TSCO 180119C00035000 C 01/19/18 35.0 26.80 28.20
TSCO 180119C00040000 C 01/19/18 40.0 22.60 23.00
TSCO 180119C00045000 C 01/19/18 45.0 17.70 18.10
TSCO 180119C00050000 C 01/19/18 50.0 13.00 13.40
TSCO 180119C00055000 C 01/19/18 55.0 8.70 9.00
TSCO 180119C00060000 C 01/19/18 60.0 5.20 5.50
TSCO 180119C00065000 C 01/19/18 65.0 2.60 2.85
TSCO 180119C00070000 C 01/19/18 70.0 1.10 1.25
TSCO 180119C00075000 C 01/19/18 75.0 0.40 0.55
TSCO 180119C00080000 C 01/19/18 80.0 0.10 0.25
TSCO 180119C00085000 C 01/19/18 85.0 0.00 0.10
TSCO 180119C00090000 C 01/19/18 90.0 0.00 0.10
TSCO 180119C00095000 C 01/19/18 95.0 0.00 0.05
TSCO 180119C00100000 C 01/19/18 100.0 0.00 0.05
TSCO 180119P00030000 P 01/19/18 30.0 0.00 0.10
TSCO 180119P00035000 P 01/19/18 35.0 0.00 0.10
TSCO 180119P00040000 P 01/19/18 40.0 0.05 0.15
TSCO 180119P00045000 P 01/19/18 45.0 0.15 0.30
TSCO 180119P00050000 P 01/19/18 50.0 0.45 0.60
TSCO 180119P00055000 P 01/19/18 55.0 1.10 1.30
TSCO 180119P00060000 P 01/19/18 60.0 2.50 2.75
TSCO 180119P00065000 P 01/19/18 65.0 4.90 5.20
TSCO 180119P00070000 P 01/19/18 70.0 8.50 8.80
TSCO 180119P00075000 P 01/19/18 75.0 12.60 13.00
TSCO 180119P00080000 P 01/19/18 80.0 17.30 17.70
TSCO 180119P00085000 P 01/19/18 85.0 22.20 22.70
TSCO 180119P00090000 P 01/19/18 90.0 27.20 27.90
TSCO 180119P00095000 P 01/19/18 95.0 31.40 33.30
TSCO 180119P00100000 P 01/19/18 100.0 37.20 37.90
TSCO 180420C00030000 C 04/20/18 30.0 31.10 33.20
TSCO 180420C00035000 C 04/20/18 35.0 26.40 28.30
TSCO 180420C00040000 C 04/20/18 40.0 21.20 23.50
TSCO 180420C00045000 C 04/20/18 45.0 16.70 18.70
TSCO 180420C00050000 C 04/20/18 50.0 13.00 14.10
TSCO 180420C00055000 C 04/20/18 55.0 9.40 10.10
TSCO 180420C00060000 C 04/20/18 60.0 6.20 6.80
TSCO 180420C00065000 C 04/20/18 65.0 3.90 4.30
TSCO 180420C00070000 C 04/20/18 70.0 2.20 2.50
TSCO 180420C00075000 C 04/20/18 75.0 1.15 1.40
TSCO 180420C00080000 C 04/20/18 80.0 0.55 0.75
TSCO 180420C00085000 C 04/20/18 85.0 0.20 0.40
TSCO 180420C00090000 C 04/20/18 90.0 0.10 0.20
TSCO 180420P00030000 P 04/20/18 30.0 0.00 0.15
TSCO 180420P00035000 P 04/20/18 35.0 0.05 0.20
TSCO 180420P00040000 P 04/20/18 40.0 0.25 0.35
TSCO 180420P00045000 P 04/20/18 45.0 0.55 0.70
TSCO 180420P00050000 P 04/20/18 50.0 1.15 1.35
TSCO 180420P00055000 P 04/20/18 55.0 2.10 2.45
TSCO 180420P00060000 P 04/20/18 60.0 3.80 4.20
TSCO 180420P00065000 P 04/20/18 65.0 6.30 6.80
TSCO 180420P00070000 P 04/20/18 70.0 9.40 10.10
TSCO 180420P00075000 P 04/20/18 75.0 13.30 14.10
TSCO 180420P00080000 P 04/20/18 80.0 17.60 19.40
TSCO 180420P00085000 P 04/20/18 85.0 22.30 23.80
TSCO 180420P00090000 P 04/20/18 90.0 27.20 28.80
TSCO 180615C00030000 C 06/15/18 30.0 31.10 33.30
TSCO 180615C00035000 C 06/15/18 35.0 25.80 29.60
TSCO 180615C00040000 C 06/15/18 40.0 21.70 23.60
TSCO 180615C00045000 C 06/15/18 45.0 17.00 19.00
TSCO 180615C00050000 C 06/15/18 50.0 13.20 14.50
TSCO 180615C00055000 C 06/15/18 55.0 9.70 10.70
TSCO 180615C00060000 C 06/15/18 60.0 6.70 7.50
TSCO 180615C00065000 C 06/15/18 65.0 4.50 5.00
TSCO 180615C00070000 C 06/15/18 70.0 2.70 3.20
TSCO 180615C00075000 C 06/15/18 75.0 1.55 2.00
TSCO 180615C00080000 C 06/15/18 80.0 0.90 1.15
TSCO 180615C00085000 C 06/15/18 85.0 0.45 0.70
TSCO 180615C00090000 C 06/15/18 90.0 0.20 0.40
TSCO 180615P00030000 P 06/15/18 30.0 0.05 0.20
TSCO 180615P00035000 P 06/15/18 35.0 0.20 0.35
TSCO 180615P00040000 P 06/15/18 40.0 0.40 0.60
TSCO 180615P00045000 P 06/15/18 45.0 0.85 1.05
TSCO 180615P00050000 P 06/15/18 50.0 1.50 1.85
TSCO 180615P00055000 P 06/15/18 55.0 2.75 3.20
TSCO 180615P00060000 P 06/15/18 60.0 4.50 5.10
TSCO 180615P00065000 P 06/15/18 65.0 7.10 7.70
TSCO 180615P00070000 P 06/15/18 70.0 10.20 11.00
TSCO 180615P00075000 P 06/15/18 75.0 13.90 14.80
TSCO 180615P00080000 P 06/15/18 80.0 17.90 19.50
TSCO 180615P00085000 P 06/15/18 85.0 22.30 24.40
TSCO 180615P00090000 P 06/15/18 90.0 27.10 29.60
TSCO 190118C00030000 C 01/18/19 30.0 30.60 33.40
TSCO 190118C00035000 C 01/18/19 35.0 25.60 28.90
TSCO 190118C00040000 C 01/18/19 40.0 21.40 24.40
TSCO 190118C00045000 C 01/18/19 45.0 18.20 19.70
TSCO 190118C00050000 C 01/18/19 50.0 14.50 15.90
TSCO 190118C00055000 C 01/18/19 55.0 11.30 12.70
TSCO 190118C00060000 C 01/18/19 60.0 8.70 9.70
TSCO 190118C00065000 C 01/18/19 65.0 6.50 7.40
TSCO 190118C00070000 C 01/18/19 70.0 4.60 5.50
TSCO 190118C00075000 C 01/18/19 75.0 3.30 4.00
TSCO 190118C00080000 C 01/18/19 80.0 2.30 2.85
TSCO 190118C00085000 C 01/18/19 85.0 1.50 1.95
TSCO 190118C00090000 C 01/18/19 90.0 1.05 1.35
TSCO 190118C00095000 C 01/18/19 95.0 0.65 1.00
TSCO 190118C00100000 C 01/18/19 100.0 0.50 0.70
TSCO 190118C00105000 C 01/18/19 105.0 0.20 0.65
TSCO 190118P00030000 P 01/18/19 30.0 0.30 0.55
TSCO 190118P00035000 P 01/18/19 35.0 0.65 0.90
TSCO 190118P00040000 P 01/18/19 40.0 1.15 1.35
TSCO 190118P00045000 P 01/18/19 45.0 1.90 2.30
TSCO 190118P00050000 P 01/18/19 50.0 2.80 3.40
TSCO 190118P00055000 P 01/18/19 55.0 4.60 5.10
TSCO 190118P00060000 P 01/18/19 60.0 6.50 7.20
TSCO 190118P00065000 P 01/18/19 65.0 9.20 9.80
TSCO 190118P00070000 P 01/18/19 70.0 11.90 13.20
TSCO 190118P00075000 P 01/18/19 75.0 15.70 16.70
TSCO 190118P00080000 P 01/18/19 80.0 19.50 20.70
TSCO 190118P00085000 P 01/18/19 85.0 23.60 25.30
TSCO 190118P00090000 P 01/18/19 90.0 28.00 29.60
TSCO 190118P00095000 P 01/18/19 95.0 31.80 35.00
TSCO 190118P00100000 P 01/18/19 100.0 37.20 39.70
TSCO 190118P00105000 P 01/18/19 105.0 41.40 45.00
TSCO 200117C00035000 C 01/17/20 35.0 26.10 29.60
TSCO 200117C00040000 C 01/17/20 40.0 22.70 25.10
TSCO 200117C00045000 C 01/17/20 45.0 19.30 21.60
TSCO 200117C00050000 C 01/17/20 50.0 16.30 18.10
TSCO 200117C00055000 C 01/17/20 55.0 13.00 15.20
TSCO 200117C00060000 C 01/17/20 60.0 10.50 12.60
TSCO 200117C00065000 C 01/17/20 65.0 8.70 10.30
TSCO 200117C00070000 C 01/17/20 70.0 7.10 8.40
TSCO 200117C00075000 C 01/17/20 75.0 5.80 7.00
TSCO 200117C00080000 C 01/17/20 80.0 4.60 5.60
TSCO 200117C00085000 C 01/17/20 85.0 3.40 4.70
TSCO 200117C00090000 C 01/17/20 90.0 2.60 3.50
TSCO 200117P00035000 P 01/17/20 35.0 1.40 1.85
TSCO 200117P00040000 P 01/17/20 40.0 2.25 2.75
TSCO 200117P00045000 P 01/17/20 45.0 3.40 3.90
TSCO 200117P00050000 P 01/17/20 50.0 4.90 5.90
TSCO 200117P00055000 P 01/17/20 55.0 6.70 7.60
TSCO 200117P00060000 P 01/17/20 60.0 8.90 10.00
TSCO 200117P00065000 P 01/17/20 65.0 11.50 13.10
TSCO 200117P00070000 P 01/17/20 70.0 14.40 16.10
TSCO 200117P00075000 P 01/17/20 75.0 17.60 19.70
TSCO 200117P00080000 P 01/17/20 80.0 21.30 23.40
TSCO 200117P00085000 P 01/17/20 85.0 25.10 27.40
TSCO 200117P00090000 P 01/17/20 90.0 29.20 31.70

OPRA data is delayed 15 minutes.