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 (2017-06-23)Premium Content


As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSCO 170728C00030000 C 07/28/17 30.0 22.90 24.60
TSCO 170728C00035000 C 07/28/17 35.0 16.90 19.60
TSCO 170728C00040000 C 07/28/17 40.0 11.80 14.80
TSCO 170728C00043500 C 07/28/17 43.5 9.00 11.50
TSCO 170728C00044000 C 07/28/17 44.0 8.40 10.70
TSCO 170728C00045000 C 07/28/17 45.0 7.50 10.20
TSCO 170728C00045500 C 07/28/17 45.5 6.70 9.30
TSCO 170728C00046000 C 07/28/17 46.0 6.60 8.70
TSCO 170728C00046500 C 07/28/17 46.5 6.00 8.60
TSCO 170728C00047000 C 07/28/17 47.0 5.70 8.30
TSCO 170728C00047500 C 07/28/17 47.5 5.20 8.00
TSCO 170728C00048000 C 07/28/17 48.0 4.70 7.10
TSCO 170728C00048500 C 07/28/17 48.5 4.30 6.70
TSCO 170728C00049000 C 07/28/17 49.0 3.10 6.70
TSCO 170728C00049500 C 07/28/17 49.5 3.30 5.60
TSCO 170728C00050000 C 07/28/17 50.0 3.40 4.30
TSCO 170728C00050500 C 07/28/17 50.5 2.40 5.10
TSCO 170728C00051000 C 07/28/17 51.0 2.70 3.60
TSCO 170728C00051500 C 07/28/17 51.5 2.40 3.20
TSCO 170728C00052000 C 07/28/17 52.0 1.90 2.80
TSCO 170728C00052500 C 07/28/17 52.5 1.80 2.20
TSCO 170728C00053000 C 07/28/17 53.0 1.65 1.80
TSCO 170728C00053500 C 07/28/17 53.5 1.10 1.50
TSCO 170728C00054000 C 07/28/17 54.0 1.15 1.30
TSCO 170728C00054500 C 07/28/17 54.5 0.80 1.10
TSCO 170728C00055000 C 07/28/17 55.0 0.60 1.00
TSCO 170728C00055500 C 07/28/17 55.5 0.45 0.95
TSCO 170728C00056000 C 07/28/17 56.0 0.50 0.65
TSCO 170728C00056500 C 07/28/17 56.5 0.25 0.55
TSCO 170728C00057000 C 07/28/17 57.0 0.30 0.60
TSCO 170728C00057500 C 07/28/17 57.5 0.10 0.50
TSCO 170728C00058000 C 07/28/17 58.0 0.05 0.45
TSCO 170728C00058500 C 07/28/17 58.5 0.05 0.40
TSCO 170728C00059000 C 07/28/17 59.0 0.05 0.35
TSCO 170728C00059500 C 07/28/17 59.5 0.05 0.35
TSCO 170728C00060000 C 07/28/17 60.0 0.05 0.30
TSCO 170728C00061000 C 07/28/17 61.0 0.00 0.30
TSCO 170728C00065000 C 07/28/17 65.0 0.00 0.25
TSCO 170728C00070000 C 07/28/17 70.0 0.00 0.25
TSCO 170728C00075000 C 07/28/17 75.0 0.00 0.25
TSCO 170728P00030000 P 07/28/17 30.0 0.00 0.25
TSCO 170728P00035000 P 07/28/17 35.0 0.00 0.25
TSCO 170728P00040000 P 07/28/17 40.0 0.00 0.25
TSCO 170728P00043500 P 07/28/17 43.5 0.00 0.35
TSCO 170728P00044000 P 07/28/17 44.0 0.00 0.25
TSCO 170728P00045000 P 07/28/17 45.0 0.00 0.30
TSCO 170728P00045500 P 07/28/17 45.5 0.00 0.30
TSCO 170728P00046000 P 07/28/17 46.0 0.00 0.30
TSCO 170728P00046500 P 07/28/17 46.5 0.05 0.10
TSCO 170728P00047000 P 07/28/17 47.0 0.05 0.15
TSCO 170728P00047500 P 07/28/17 47.5 0.05 0.15
TSCO 170728P00048000 P 07/28/17 48.0 0.15 0.20
TSCO 170728P00048500 P 07/28/17 48.5 0.05 0.45
TSCO 170728P00049000 P 07/28/17 49.0 0.15 0.30
TSCO 170728P00049500 P 07/28/17 49.5 0.10 0.55
TSCO 170728P00050000 P 07/28/17 50.0 0.30 0.65
TSCO 170728P00050500 P 07/28/17 50.5 0.35 0.70
TSCO 170728P00051000 P 07/28/17 51.0 0.65 0.85
TSCO 170728P00051500 P 07/28/17 51.5 0.55 0.85
TSCO 170728P00052000 P 07/28/17 52.0 0.75 1.10
TSCO 170728P00052500 P 07/28/17 52.5 0.90 1.30
TSCO 170728P00053000 P 07/28/17 53.0 1.30 1.40
TSCO 170728P00053500 P 07/28/17 53.5 1.30 1.60
TSCO 170728P00054000 P 07/28/17 54.0 1.55 1.90
TSCO 170728P00054500 P 07/28/17 54.5 1.85 2.20
TSCO 170728P00055000 P 07/28/17 55.0 2.15 2.90
TSCO 170728P00055500 P 07/28/17 55.5 2.40 3.30
TSCO 170728P00056000 P 07/28/17 56.0 2.60 3.60
TSCO 170728P00056500 P 07/28/17 56.5 2.95 5.00
TSCO 170728P00057000 P 07/28/17 57.0 3.20 4.50
TSCO 170728P00057500 P 07/28/17 57.5 3.60 5.90
TSCO 170728P00058000 P 07/28/17 58.0 4.10 6.90
TSCO 170728P00058500 P 07/28/17 58.5 4.40 6.70
TSCO 170728P00059000 P 07/28/17 59.0 4.80 7.60
TSCO 170728P00059500 P 07/28/17 59.5 5.20 7.80
TSCO 170728P00060000 P 07/28/17 60.0 4.90 8.80
TSCO 170728P00061000 P 07/28/17 61.0 6.50 9.20
TSCO 170728P00065000 P 07/28/17 65.0 10.10 13.00
TSCO 170728P00070000 P 07/28/17 70.0 15.50 18.30
TSCO 170728P00075000 P 07/28/17 75.0 20.90 22.80
TSCO 170804C00040000 C 08/04/17 40.0 12.80 15.10
TSCO 170804C00043500 C 08/04/17 43.5 9.10 11.90
TSCO 170804C00044000 C 08/04/17 44.0 8.00 11.00
TSCO 170804C00045000 C 08/04/17 45.0 7.10 10.10
TSCO 170804C00045500 C 08/04/17 45.5 6.50 9.70
TSCO 170804C00046000 C 08/04/17 46.0 6.10 9.20
TSCO 170804C00046500 C 08/04/17 46.5 5.60 8.60
TSCO 170804C00047000 C 08/04/17 47.0 5.40 8.70
TSCO 170804C00047500 C 08/04/17 47.5 4.50 7.50
TSCO 170804C00048000 C 08/04/17 48.0 5.10 6.30
TSCO 170804C00048500 C 08/04/17 48.5 4.90 5.80
TSCO 170804C00049000 C 08/04/17 49.0 4.20 5.40
TSCO 170804C00049500 C 08/04/17 49.5 3.70 4.90
TSCO 170804C00050000 C 08/04/17 50.0 3.50 4.50
TSCO 170804C00050500 C 08/04/17 50.5 2.95 4.10
TSCO 170804C00051000 C 08/04/17 51.0 2.60 3.70
TSCO 170804C00051500 C 08/04/17 51.5 2.45 3.30
TSCO 170804C00052000 C 08/04/17 52.0 2.20 2.95
TSCO 170804C00052500 C 08/04/17 52.5 1.80 2.30
TSCO 170804C00053000 C 08/04/17 53.0 1.55 2.25
TSCO 170804C00053500 C 08/04/17 53.5 1.30 1.75
TSCO 170804C00054000 C 08/04/17 54.0 1.15 1.50
TSCO 170804C00054500 C 08/04/17 54.5 0.95 1.50
TSCO 170804C00055000 C 08/04/17 55.0 0.75 1.10
TSCO 170804C00055500 C 08/04/17 55.5 0.55 1.10
TSCO 170804C00056000 C 08/04/17 56.0 0.45 0.80
TSCO 170804C00056500 C 08/04/17 56.5 0.35 0.85
TSCO 170804C00057000 C 08/04/17 57.0 0.25 0.60
TSCO 170804C00057500 C 08/04/17 57.5 0.20 0.65
TSCO 170804C00058000 C 08/04/17 58.0 0.15 0.55
TSCO 170804C00058500 C 08/04/17 58.5 0.10 0.55
TSCO 170804C00059000 C 08/04/17 59.0 0.05 0.40
TSCO 170804C00059500 C 08/04/17 59.5 0.00 0.40
TSCO 170804C00060000 C 08/04/17 60.0 0.00 0.40
TSCO 170804C00061000 C 08/04/17 61.0 0.00 0.35
TSCO 170804P00040000 P 08/04/17 40.0 0.00 0.25
TSCO 170804P00043500 P 08/04/17 43.5 0.00 0.25
TSCO 170804P00044000 P 08/04/17 44.0 0.00 0.35
TSCO 170804P00045000 P 08/04/17 45.0 0.00 0.30
TSCO 170804P00045500 P 08/04/17 45.5 0.00 0.30
TSCO 170804P00046000 P 08/04/17 46.0 0.00 0.40
TSCO 170804P00046500 P 08/04/17 46.5 0.00 0.35
TSCO 170804P00047000 P 08/04/17 47.0 0.05 0.40
TSCO 170804P00047500 P 08/04/17 47.5 0.05 0.40
TSCO 170804P00048000 P 08/04/17 48.0 0.10 0.45
TSCO 170804P00048500 P 08/04/17 48.5 0.15 0.55
TSCO 170804P00049000 P 08/04/17 49.0 0.20 0.60
TSCO 170804P00049500 P 08/04/17 49.5 0.25 0.70
TSCO 170804P00050000 P 08/04/17 50.0 0.35 0.65
TSCO 170804P00050500 P 08/04/17 50.5 0.40 0.75
TSCO 170804P00051000 P 08/04/17 51.0 0.50 1.05
TSCO 170804P00051500 P 08/04/17 51.5 0.65 1.10
TSCO 170804P00052000 P 08/04/17 52.0 0.85 1.20
TSCO 170804P00052500 P 08/04/17 52.5 1.00 1.40
TSCO 170804P00053000 P 08/04/17 53.0 1.20 1.60
TSCO 170804P00053500 P 08/04/17 53.5 1.40 1.85
TSCO 170804P00054000 P 08/04/17 54.0 1.70 2.10
TSCO 170804P00054500 P 08/04/17 54.5 2.00 2.40
TSCO 170804P00055000 P 08/04/17 55.0 2.30 2.90
TSCO 170804P00055500 P 08/04/17 55.5 2.35 3.60
TSCO 170804P00056000 P 08/04/17 56.0 2.85 3.70
TSCO 170804P00056500 P 08/04/17 56.5 3.00 4.10
TSCO 170804P00057000 P 08/04/17 57.0 3.40 4.60
TSCO 170804P00057500 P 08/04/17 57.5 3.80 5.00
TSCO 170804P00058000 P 08/04/17 58.0 4.40 6.90
TSCO 170804P00058500 P 08/04/17 58.5 4.90 7.10
TSCO 170804P00059000 P 08/04/17 59.0 4.50 7.60
TSCO 170804P00059500 P 08/04/17 59.5 4.30 8.30
TSCO 170804P00060000 P 08/04/17 60.0 5.90 8.10
TSCO 170804P00061000 P 08/04/17 61.0 6.90 10.00
TSCO 170811C00040000 C 08/11/17 40.0 12.00 14.60
TSCO 170811C00043500 C 08/11/17 43.5 8.70 11.30
TSCO 170811C00044000 C 08/11/17 44.0 8.20 11.60
TSCO 170811C00045000 C 08/11/17 45.0 7.70 9.90
TSCO 170811C00046000 C 08/11/17 46.0 6.70 9.80
TSCO 170811C00046500 C 08/11/17 46.5 5.70 8.90
TSCO 170811C00047000 C 08/11/17 47.0 4.90 8.00
TSCO 170811C00047500 C 08/11/17 47.5 5.60 6.80
TSCO 170811C00048000 C 08/11/17 48.0 5.20 6.40
TSCO 170811C00048500 C 08/11/17 48.5 4.80 5.90
TSCO 170811C00049000 C 08/11/17 49.0 4.30 5.50
TSCO 170811C00050000 C 08/11/17 50.0 3.60 4.60
TSCO 170811C00051000 C 08/11/17 51.0 2.75 3.90
TSCO 170811C00051500 C 08/11/17 51.5 2.45 3.40
TSCO 170811C00052000 C 08/11/17 52.0 2.25 3.10
TSCO 170811C00052500 C 08/11/17 52.5 2.00 3.20
TSCO 170811C00053000 C 08/11/17 53.0 1.55 2.50
TSCO 170811C00053500 C 08/11/17 53.5 1.45 2.10
TSCO 170811C00054000 C 08/11/17 54.0 1.20 2.00
TSCO 170811C00055000 C 08/11/17 55.0 0.70 1.50
TSCO 170811C00056000 C 08/11/17 56.0 0.55 1.15
TSCO 170811C00056500 C 08/11/17 56.5 0.35 1.00
TSCO 170811C00057000 C 08/11/17 57.0 0.25 0.85
TSCO 170811C00057500 C 08/11/17 57.5 0.10 0.75
TSCO 170811C00058500 C 08/11/17 58.5 0.10 0.55
TSCO 170811C00059000 C 08/11/17 59.0 0.10 0.50
TSCO 170811C00060000 C 08/11/17 60.0 0.05 0.35
TSCO 170811P00040000 P 08/11/17 40.0 0.00 0.55
TSCO 170811P00043500 P 08/11/17 43.5 0.00 0.50
TSCO 170811P00044000 P 08/11/17 44.0 0.00 1.80
TSCO 170811P00045000 P 08/11/17 45.0 0.15 0.45
TSCO 170811P00046000 P 08/11/17 46.0 0.05 0.50
TSCO 170811P00046500 P 08/11/17 46.5 0.10 0.55
TSCO 170811P00047000 P 08/11/17 47.0 0.10 0.65
TSCO 170811P00047500 P 08/11/17 47.5 0.20 0.60
TSCO 170811P00048000 P 08/11/17 48.0 0.25 0.65
TSCO 170811P00048500 P 08/11/17 48.5 0.25 0.80
TSCO 170811P00049000 P 08/11/17 49.0 0.35 0.85
TSCO 170811P00050000 P 08/11/17 50.0 0.50 1.05
TSCO 170811P00051000 P 08/11/17 51.0 0.70 1.30
TSCO 170811P00051500 P 08/11/17 51.5 0.90 1.50
TSCO 170811P00052000 P 08/11/17 52.0 1.05 1.70
TSCO 170811P00052500 P 08/11/17 52.5 1.20 1.85
TSCO 170811P00053000 P 08/11/17 53.0 1.30 2.10
TSCO 170811P00053500 P 08/11/17 53.5 1.60 2.40
TSCO 170811P00054000 P 08/11/17 54.0 1.85 2.60
TSCO 170811P00055000 P 08/11/17 55.0 2.35 3.20
TSCO 170811P00056000 P 08/11/17 56.0 3.20 3.90
TSCO 170811P00056500 P 08/11/17 56.5 3.40 4.30
TSCO 170811P00057000 P 08/11/17 57.0 3.60 4.70
TSCO 170811P00057500 P 08/11/17 57.5 4.00 5.10
TSCO 170811P00058500 P 08/11/17 58.5 4.80 6.00
TSCO 170811P00059000 P 08/11/17 59.0 5.20 6.40
TSCO 170811P00060000 P 08/11/17 60.0 5.60 8.30
TSCO 170818C00030000 C 08/18/17 30.0 22.20 24.20
TSCO 170818C00035000 C 08/18/17 35.0 16.80 19.40
TSCO 170818C00040000 C 08/18/17 40.0 11.50 14.40
TSCO 170818C00043500 C 08/18/17 43.5 8.10 10.90
TSCO 170818C00044000 C 08/18/17 44.0 7.60 10.40
TSCO 170818C00045000 C 08/18/17 45.0 7.50 9.20
TSCO 170818C00046000 C 08/18/17 46.0 5.70 8.70
TSCO 170818C00046500 C 08/18/17 46.5 4.80 9.00
TSCO 170818C00047000 C 08/18/17 47.0 4.80 7.70
TSCO 170818C00047500 C 08/18/17 47.5 5.80 7.20
TSCO 170818C00048000 C 08/18/17 48.0 5.40 6.50
TSCO 170818C00048500 C 08/18/17 48.5 3.70 6.60
TSCO 170818C00049000 C 08/18/17 49.0 3.50 6.00
TSCO 170818C00050000 C 08/18/17 50.0 3.70 5.00
TSCO 170818C00051000 C 08/18/17 51.0 3.10 4.50
TSCO 170818C00051500 C 08/18/17 51.5 1.20 5.30
TSCO 170818C00052000 C 08/18/17 52.0 2.35 3.00
TSCO 170818C00052500 C 08/18/17 52.5 1.85 3.30
TSCO 170818C00053000 C 08/18/17 53.0 1.75 2.40
TSCO 170818C00053500 C 08/18/17 53.5 1.60 2.40
TSCO 170818C00054000 C 08/18/17 54.0 1.65 1.85
TSCO 170818C00055000 C 08/18/17 55.0 1.15 1.45
TSCO 170818C00056000 C 08/18/17 56.0 0.70 1.35
TSCO 170818C00056500 C 08/18/17 56.5 0.60 0.95
TSCO 170818C00057000 C 08/18/17 57.0 0.55 0.80
TSCO 170818C00057500 C 08/18/17 57.5 0.40 0.70
TSCO 170818C00058500 C 08/18/17 58.5 0.25 0.70
TSCO 170818C00059000 C 08/18/17 59.0 0.15 0.65
TSCO 170818C00060000 C 08/18/17 60.0 0.10 0.35
TSCO 170818C00065000 C 08/18/17 65.0 0.00 0.15
TSCO 170818C00070000 C 08/18/17 70.0 0.00 0.30
TSCO 170818C00075000 C 08/18/17 75.0 0.00 0.45
TSCO 170818C00080000 C 08/18/17 80.0 0.00 0.40
TSCO 170818P00030000 P 08/18/17 30.0 0.00 0.40
TSCO 170818P00035000 P 08/18/17 35.0 0.00 0.05
TSCO 170818P00040000 P 08/18/17 40.0 0.00 0.30
TSCO 170818P00043500 P 08/18/17 43.5 0.00 0.35
TSCO 170818P00044000 P 08/18/17 44.0 0.00 0.35
TSCO 170818P00045000 P 08/18/17 45.0 0.05 0.40
TSCO 170818P00046000 P 08/18/17 46.0 0.10 0.55
TSCO 170818P00046500 P 08/18/17 46.5 0.20 0.65
TSCO 170818P00047000 P 08/18/17 47.0 0.25 0.65
TSCO 170818P00047500 P 08/18/17 47.5 0.30 0.65
TSCO 170818P00048000 P 08/18/17 48.0 0.15 0.75
TSCO 170818P00048500 P 08/18/17 48.5 0.45 1.00
TSCO 170818P00049000 P 08/18/17 49.0 0.50 0.85
TSCO 170818P00050000 P 08/18/17 50.0 0.70 1.00
TSCO 170818P00051000 P 08/18/17 51.0 0.95 1.70
TSCO 170818P00051500 P 08/18/17 51.5 1.10 1.65
TSCO 170818P00052000 P 08/18/17 52.0 1.20 1.70
TSCO 170818P00052500 P 08/18/17 52.5 1.50 2.05
TSCO 170818P00053000 P 08/18/17 53.0 1.65 2.25
TSCO 170818P00053500 P 08/18/17 53.5 1.90 2.50
TSCO 170818P00054000 P 08/18/17 54.0 2.15 2.85
TSCO 170818P00055000 P 08/18/17 55.0 2.75 3.50
TSCO 170818P00056000 P 08/18/17 56.0 3.40 4.60
TSCO 170818P00056500 P 08/18/17 56.5 2.65 5.90
TSCO 170818P00057000 P 08/18/17 57.0 2.15 4.90
TSCO 170818P00057500 P 08/18/17 57.5 2.30 6.20
TSCO 170818P00058500 P 08/18/17 58.5 4.70 6.90
TSCO 170818P00059000 P 08/18/17 59.0 5.30 6.50
TSCO 170818P00060000 P 08/18/17 60.0 6.60 8.50
TSCO 170818P00065000 P 08/18/17 65.0 10.20 14.20
TSCO 170818P00070000 P 08/18/17 70.0 15.50 17.40
TSCO 170818P00075000 P 08/18/17 75.0 20.60 23.00
TSCO 170818P00080000 P 08/18/17 80.0 26.10 28.60
TSCO 170825C00035000 C 08/25/17 35.0 17.50 20.10
TSCO 170825C00040000 C 08/25/17 40.0 11.90 15.00
TSCO 170825C00043500 C 08/25/17 43.5 8.50 11.60
TSCO 170825C00044000 C 08/25/17 44.0 7.80 10.90
TSCO 170825C00045000 C 08/25/17 45.0 7.00 10.10
TSCO 170825C00046000 C 08/25/17 46.0 6.10 9.00
TSCO 170825C00046500 C 08/25/17 46.5 5.60 9.10
TSCO 170825C00047000 C 08/25/17 47.0 6.10 7.30
TSCO 170825C00047500 C 08/25/17 47.5 5.80 6.80
TSCO 170825C00048000 C 08/25/17 48.0 5.40 6.40
TSCO 170825C00048500 C 08/25/17 48.5 4.80 5.90
TSCO 170825C00049000 C 08/25/17 49.0 4.40 5.60
TSCO 170825C00050000 C 08/25/17 50.0 3.90 4.70
TSCO 170825C00051000 C 08/25/17 51.0 3.20 4.00
TSCO 170825C00051500 C 08/25/17 51.5 2.75 3.60
TSCO 170825C00052000 C 08/25/17 52.0 2.40 3.30
TSCO 170825C00052500 C 08/25/17 52.5 2.15 3.00
TSCO 170825C00053000 C 08/25/17 53.0 1.90 2.65
TSCO 170825C00053500 C 08/25/17 53.5 1.80 2.30
TSCO 170825C00054000 C 08/25/17 54.0 1.40 2.05
TSCO 170825C00055000 C 08/25/17 55.0 1.05 1.65
TSCO 170825C00056000 C 08/25/17 56.0 0.95 1.30
TSCO 170825C00056500 C 08/25/17 56.5 0.45 1.20
TSCO 170825C00057000 C 08/25/17 57.0 0.50 1.05
TSCO 170825C00057500 C 08/25/17 57.5 0.45 0.90
TSCO 170825C00058500 C 08/25/17 58.5 0.15 0.80
TSCO 170825C00059000 C 08/25/17 59.0 0.25 0.70
TSCO 170825C00060000 C 08/25/17 60.0 0.15 0.50
TSCO 170825C00065000 C 08/25/17 65.0 0.00 0.25
TSCO 170825P00035000 P 08/25/17 35.0 0.00 0.60
TSCO 170825P00040000 P 08/25/17 40.0 0.00 0.35
TSCO 170825P00043500 P 08/25/17 43.5 0.05 0.40
TSCO 170825P00044000 P 08/25/17 44.0 0.05 0.65
TSCO 170825P00045000 P 08/25/17 45.0 0.10 0.50
TSCO 170825P00046000 P 08/25/17 46.0 0.20 0.65
TSCO 170825P00046500 P 08/25/17 46.5 0.25 0.55
TSCO 170825P00047000 P 08/25/17 47.0 0.25 0.65
TSCO 170825P00047500 P 08/25/17 47.5 0.35 0.80
TSCO 170825P00048000 P 08/25/17 48.0 0.40 0.85
TSCO 170825P00048500 P 08/25/17 48.5 0.50 0.85
TSCO 170825P00049000 P 08/25/17 49.0 0.60 1.00
TSCO 170825P00050000 P 08/25/17 50.0 0.85 1.30
TSCO 170825P00051000 P 08/25/17 51.0 1.05 1.55
TSCO 170825P00051500 P 08/25/17 51.5 1.15 1.80
TSCO 170825P00052000 P 08/25/17 52.0 1.35 2.00
TSCO 170825P00052500 P 08/25/17 52.5 1.65 2.05
TSCO 170825P00053000 P 08/25/17 53.0 1.80 2.30
TSCO 170825P00053500 P 08/25/17 53.5 2.10 2.65
TSCO 170825P00054000 P 08/25/17 54.0 2.30 2.85
TSCO 170825P00055000 P 08/25/17 55.0 2.85 3.80
TSCO 170825P00056000 P 08/25/17 56.0 3.50 4.30
TSCO 170825P00056500 P 08/25/17 56.5 3.90 4.70
TSCO 170825P00057000 P 08/25/17 57.0 4.00 5.10
TSCO 170825P00057500 P 08/25/17 57.5 4.30 5.50
TSCO 170825P00058500 P 08/25/17 58.5 5.10 6.30
TSCO 170825P00059000 P 08/25/17 59.0 5.70 6.60
TSCO 170825P00060000 P 08/25/17 60.0 6.50 7.50
TSCO 170825P00065000 P 08/25/17 65.0 10.30 12.80
TSCO 170901C00035000 C 09/01/17 35.0 17.40 20.20
TSCO 170901C00040000 C 09/01/17 40.0 11.70 15.30
TSCO 170901C00043500 C 09/01/17 43.5 8.40 11.50
TSCO 170901C00044000 C 09/01/17 44.0 7.90 11.20
TSCO 170901C00044500 C 09/01/17 44.5 7.30 10.60
TSCO 170901C00045000 C 09/01/17 45.0 6.90 9.90
TSCO 170901C00045500 C 09/01/17 45.5 6.70 9.50
TSCO 170901C00046000 C 09/01/17 46.0 6.00 9.10
TSCO 170901C00046500 C 09/01/17 46.5 5.70 8.70
TSCO 170901C00047000 C 09/01/17 47.0 6.20 7.30
TSCO 170901C00047500 C 09/01/17 47.5 5.90 6.90
TSCO 170901C00048000 C 09/01/17 48.0 5.30 6.40
TSCO 170901C00048500 C 09/01/17 48.5 5.00 6.00
TSCO 170901C00049000 C 09/01/17 49.0 4.50 5.60
TSCO 170901C00049500 C 09/01/17 49.5 4.10 5.10
TSCO 170901C00050000 C 09/01/17 50.0 3.70 4.80
TSCO 170901C00050500 C 09/01/17 50.5 3.40 4.50
TSCO 170901C00051000 C 09/01/17 51.0 3.30 4.00
TSCO 170901C00051500 C 09/01/17 51.5 2.65 3.70
TSCO 170901C00052000 C 09/01/17 52.0 2.50 3.30
TSCO 170901C00052500 C 09/01/17 52.5 2.15 3.00
TSCO 170901C00053000 C 09/01/17 53.0 1.90 2.80
TSCO 170901C00053500 C 09/01/17 53.5 1.75 2.55
TSCO 170901C00054000 C 09/01/17 54.0 1.45 2.30
TSCO 170901C00054500 C 09/01/17 54.5 1.40 1.90
TSCO 170901C00055000 C 09/01/17 55.0 1.15 1.85
TSCO 170901C00055500 C 09/01/17 55.5 0.95 1.65
TSCO 170901C00056000 C 09/01/17 56.0 0.90 1.35
TSCO 170901C00056500 C 09/01/17 56.5 0.60 1.20
TSCO 170901C00057000 C 09/01/17 57.0 0.65 1.20
TSCO 170901C00057500 C 09/01/17 57.5 0.45 1.05
TSCO 170901C00058500 C 09/01/17 58.5 0.35 0.85
TSCO 170901C00059000 C 09/01/17 59.0 0.15 0.80
TSCO 170901C00060000 C 09/01/17 60.0 0.05 0.55
TSCO 170901C00065000 C 09/01/17 65.0 0.00 0.25
TSCO 170901P00035000 P 09/01/17 35.0 0.00 0.50
TSCO 170901P00040000 P 09/01/17 40.0 0.00 0.45
TSCO 170901P00043500 P 09/01/17 43.5 0.05 0.55
TSCO 170901P00044000 P 09/01/17 44.0 0.10 0.80
TSCO 170901P00044500 P 09/01/17 44.5 0.10 0.45
TSCO 170901P00045000 P 09/01/17 45.0 0.15 0.60
TSCO 170901P00045500 P 09/01/17 45.5 0.20 0.60
TSCO 170901P00046000 P 09/01/17 46.0 0.25 0.85
TSCO 170901P00046500 P 09/01/17 46.5 0.30 0.65
TSCO 170901P00047000 P 09/01/17 47.0 0.35 0.75
TSCO 170901P00047500 P 09/01/17 47.5 0.40 0.85
TSCO 170901P00048000 P 09/01/17 48.0 0.50 0.95
TSCO 170901P00048500 P 09/01/17 48.5 0.55 1.00
TSCO 170901P00049000 P 09/01/17 49.0 0.65 1.00
TSCO 170901P00049500 P 09/01/17 49.5 0.75 1.15
TSCO 170901P00050000 P 09/01/17 50.0 0.85 1.40
TSCO 170901P00050500 P 09/01/17 50.5 1.00 1.40
TSCO 170901P00051000 P 09/01/17 51.0 1.10 1.70
TSCO 170901P00051500 P 09/01/17 51.5 1.30 1.85
TSCO 170901P00052000 P 09/01/17 52.0 1.55 2.00
TSCO 170901P00052500 P 09/01/17 52.5 1.75 2.35
TSCO 170901P00053000 P 09/01/17 53.0 1.95 2.50
TSCO 170901P00053500 P 09/01/17 53.5 2.20 2.85
TSCO 170901P00054000 P 09/01/17 54.0 2.40 3.10
TSCO 170901P00054500 P 09/01/17 54.5 2.65 3.30
TSCO 170901P00055000 P 09/01/17 55.0 2.70 3.70
TSCO 170901P00055500 P 09/01/17 55.5 3.30 4.10
TSCO 170901P00056000 P 09/01/17 56.0 3.60 4.40
TSCO 170901P00056500 P 09/01/17 56.5 3.70 4.80
TSCO 170901P00057000 P 09/01/17 57.0 4.10 5.00
TSCO 170901P00057500 P 09/01/17 57.5 4.70 5.60
TSCO 170901P00058500 P 09/01/17 58.5 5.20 6.30
TSCO 170901P00059000 P 09/01/17 59.0 5.70 6.80
TSCO 170901P00060000 P 09/01/17 60.0 6.50 7.60
TSCO 170901P00065000 P 09/01/17 65.0 10.60 12.40
TSCO 170915C00030000 C 09/15/17 30.0 21.50 25.60
TSCO 170915C00035000 C 09/15/17 35.0 16.60 19.70
TSCO 170915C00040000 C 09/15/17 40.0 12.50 15.10
TSCO 170915C00045000 C 09/15/17 45.0 6.60 10.50
TSCO 170915C00050000 C 09/15/17 50.0 3.90 4.90
TSCO 170915C00055000 C 09/15/17 55.0 1.40 2.10
TSCO 170915C00060000 C 09/15/17 60.0 0.40 0.70
TSCO 170915C00065000 C 09/15/17 65.0 0.05 0.25
TSCO 170915C00070000 C 09/15/17 70.0 0.00 0.50
TSCO 170915C00075000 C 09/15/17 75.0 0.00 0.40
TSCO 170915P00030000 P 09/15/17 30.0 0.00 0.45
TSCO 170915P00035000 P 09/15/17 35.0 0.00 0.55
TSCO 170915P00040000 P 09/15/17 40.0 0.05 0.60
TSCO 170915P00045000 P 09/15/17 45.0 0.30 0.55
TSCO 170915P00050000 P 09/15/17 50.0 1.10 1.45
TSCO 170915P00055000 P 09/15/17 55.0 3.20 3.80
TSCO 170915P00060000 P 09/15/17 60.0 6.80 7.90
TSCO 170915P00065000 P 09/15/17 65.0 9.70 13.80
TSCO 170915P00070000 P 09/15/17 70.0 15.30 18.10
TSCO 170915P00075000 P 09/15/17 75.0 21.30 23.40
TSCO 171020C00035000 C 10/20/17 35.0 17.70 19.80
TSCO 171020C00040000 C 10/20/17 40.0 12.80 14.90
TSCO 171020C00045000 C 10/20/17 45.0 8.30 9.30
TSCO 171020C00050000 C 10/20/17 50.0 4.60 5.10
TSCO 171020C00055000 C 10/20/17 55.0 2.05 2.70
TSCO 171020C00060000 C 10/20/17 60.0 0.75 1.00
TSCO 171020C00065000 C 10/20/17 65.0 0.20 0.45
TSCO 171020C00070000 C 10/20/17 70.0 0.00 0.30
TSCO 171020C00075000 C 10/20/17 75.0 0.00 0.60
TSCO 171020C00080000 C 10/20/17 80.0 0.00 0.55
TSCO 171020C00085000 C 10/20/17 85.0 0.00 1.15
TSCO 171020C00090000 C 10/20/17 90.0 0.00 0.45
TSCO 171020C00095000 C 10/20/17 95.0 0.00 0.55
TSCO 171020C00100000 C 10/20/17 100.0 0.00 0.45
TSCO 171020C00105000 C 10/20/17 105.0 0.00 0.85
TSCO 171020P00035000 P 10/20/17 35.0 0.00 0.30
TSCO 171020P00040000 P 10/20/17 40.0 0.10 0.25
TSCO 171020P00045000 P 10/20/17 45.0 0.50 0.85
TSCO 171020P00050000 P 10/20/17 50.0 1.50 2.10
TSCO 171020P00055000 P 10/20/17 55.0 3.70 4.40
TSCO 171020P00060000 P 10/20/17 60.0 7.20 8.10
TSCO 171020P00065000 P 10/20/17 65.0 11.60 14.40
TSCO 171020P00070000 P 10/20/17 70.0 15.70 17.50
TSCO 171020P00075000 P 10/20/17 75.0 21.10 23.70
TSCO 171020P00080000 P 10/20/17 80.0 25.50 28.60
TSCO 171020P00085000 P 10/20/17 85.0 30.00 33.20
TSCO 171020P00090000 P 10/20/17 90.0 35.00 38.20
TSCO 171020P00095000 P 10/20/17 95.0 39.60 44.00
TSCO 171020P00100000 P 10/20/17 100.0 44.40 48.70
TSCO 171020P00105000 P 10/20/17 105.0 50.00 53.70
TSCO 180119C00030000 C 01/19/18 30.0 21.70 24.90
TSCO 180119C00035000 C 01/19/18 35.0 16.50 20.70
TSCO 180119C00040000 C 01/19/18 40.0 13.20 14.30
TSCO 180119C00045000 C 01/19/18 45.0 9.00 10.10
TSCO 180119C00050000 C 01/19/18 50.0 5.50 6.60
TSCO 180119C00055000 C 01/19/18 55.0 3.00 3.90
TSCO 180119C00060000 C 01/19/18 60.0 1.45 2.00
TSCO 180119C00065000 C 01/19/18 65.0 0.60 1.00
TSCO 180119C00070000 C 01/19/18 70.0 0.20 0.55
TSCO 180119C00075000 C 01/19/18 75.0 0.10 0.40
TSCO 180119C00080000 C 01/19/18 80.0 0.05 0.20
TSCO 180119C00085000 C 01/19/18 85.0 0.00 0.35
TSCO 180119C00090000 C 01/19/18 90.0 0.00 0.40
TSCO 180119C00095000 C 01/19/18 95.0 0.00 0.45
TSCO 180119C00100000 C 01/19/18 100.0 0.00 0.30
TSCO 180119P00030000 P 01/19/18 30.0 0.05 0.25
TSCO 180119P00035000 P 01/19/18 35.0 0.20 0.65
TSCO 180119P00040000 P 01/19/18 40.0 0.45 0.70
TSCO 180119P00045000 P 01/19/18 45.0 1.20 1.60
TSCO 180119P00050000 P 01/19/18 50.0 2.55 3.10
TSCO 180119P00055000 P 01/19/18 55.0 4.80 5.60
TSCO 180119P00060000 P 01/19/18 60.0 7.90 8.80
TSCO 180119P00065000 P 01/19/18 65.0 12.10 13.20
TSCO 180119P00070000 P 01/19/18 70.0 16.10 17.60
TSCO 180119P00075000 P 01/19/18 75.0 21.00 24.30
TSCO 180119P00080000 P 01/19/18 80.0 26.20 29.20
TSCO 180119P00085000 P 01/19/18 85.0 30.80 32.80
TSCO 180119P00090000 P 01/19/18 90.0 34.60 38.30
TSCO 180119P00095000 P 01/19/18 95.0 40.10 42.90
TSCO 180119P00100000 P 01/19/18 100.0 45.10 48.90
TSCO 180615C00030000 C 06/15/18 30.0 21.10 26.00
TSCO 180615C00035000 C 06/15/18 35.0 16.50 21.20
TSCO 180615C00040000 C 06/15/18 40.0 13.80 15.00
TSCO 180615C00045000 C 06/15/18 45.0 9.90 11.10
TSCO 180615C00050000 C 06/15/18 50.0 6.70 7.80
TSCO 180615C00055000 C 06/15/18 55.0 4.30 5.20
TSCO 180615C00060000 C 06/15/18 60.0 2.55 3.40
TSCO 180615C00065000 C 06/15/18 65.0 1.45 2.10
TSCO 180615C00070000 C 06/15/18 70.0 0.65 1.35
TSCO 180615C00075000 C 06/15/18 75.0 0.45 0.75
TSCO 180615C00080000 C 06/15/18 80.0 0.15 0.50
TSCO 180615C00085000 C 06/15/18 85.0 0.00 3.40
TSCO 180615C00090000 C 06/15/18 90.0 0.00 0.30
TSCO 180615P00030000 P 06/15/18 30.0 0.20 0.60
TSCO 180615P00035000 P 06/15/18 35.0 0.45 0.70
TSCO 180615P00040000 P 06/15/18 40.0 1.10 1.65
TSCO 180615P00045000 P 06/15/18 45.0 2.15 2.75
TSCO 180615P00050000 P 06/15/18 50.0 3.80 4.50
TSCO 180615P00055000 P 06/15/18 55.0 6.20 7.10
TSCO 180615P00060000 P 06/15/18 60.0 9.20 10.30
TSCO 180615P00065000 P 06/15/18 65.0 12.90 14.10
TSCO 180615P00070000 P 06/15/18 70.0 17.10 18.30
TSCO 180615P00075000 P 06/15/18 75.0 19.90 24.50
TSCO 180615P00080000 P 06/15/18 80.0 24.60 29.40
TSCO 180615P00085000 P 06/15/18 85.0 29.70 33.90
TSCO 180615P00090000 P 06/15/18 90.0 35.40 37.40
TSCO 190118C00030000 C 01/18/19 30.0 22.60 25.70
TSCO 190118C00035000 C 01/18/19 35.0 18.20 21.10
TSCO 190118C00040000 C 01/18/19 40.0 14.50 15.80
TSCO 190118C00045000 C 01/18/19 45.0 11.00 12.30
TSCO 190118C00050000 C 01/18/19 50.0 8.10 9.20
TSCO 190118C00055000 C 01/18/19 55.0 5.80 6.80
TSCO 190118C00060000 C 01/18/19 60.0 4.60 4.90
TSCO 190118C00065000 C 01/18/19 65.0 2.65 3.40
TSCO 190118C00070000 C 01/18/19 70.0 1.70 2.40
TSCO 190118C00075000 C 01/18/19 75.0 1.05 1.70
TSCO 190118C00080000 C 01/18/19 80.0 0.70 1.25
TSCO 190118C00085000 C 01/18/19 85.0 0.40 1.10
TSCO 190118C00090000 C 01/18/19 90.0 0.35 0.50
TSCO 190118C00095000 C 01/18/19 95.0 0.00 0.55
TSCO 190118C00100000 C 01/18/19 100.0 0.00 0.45
TSCO 190118C00105000 C 01/18/19 105.0 0.00 0.40
TSCO 190118P00030000 P 01/18/19 30.0 0.40 1.10
TSCO 190118P00035000 P 01/18/19 35.0 1.00 1.60
TSCO 190118P00040000 P 01/18/19 40.0 1.90 2.60
TSCO 190118P00045000 P 01/18/19 45.0 3.30 3.80
TSCO 190118P00050000 P 01/18/19 50.0 5.20 6.00
TSCO 190118P00055000 P 01/18/19 55.0 7.70 8.70
TSCO 190118P00060000 P 01/18/19 60.0 10.60 12.00
TSCO 190118P00065000 P 01/18/19 65.0 14.10 15.30
TSCO 190118P00070000 P 01/18/19 70.0 18.00 18.90
TSCO 190118P00075000 P 01/18/19 75.0 22.30 23.60
TSCO 190118P00080000 P 01/18/19 80.0 26.80 28.00
TSCO 190118P00085000 P 01/18/19 85.0 29.70 34.40
TSCO 190118P00090000 P 01/18/19 90.0 35.20 37.70
TSCO 190118P00095000 P 01/18/19 95.0 39.30 44.00
TSCO 190118P00100000 P 01/18/19 100.0 45.00 48.20
TSCO 190118P00105000 P 01/18/19 105.0 49.50 53.40

OPRA data is delayed 15 minutes.