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 (2017-03-24)Premium Content

Tractor Supply Company (TSCO)
As of Mar 29 2017 10:41AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSCO 170421C00045000 C 04/21/17 45.0 22.60 23.80
TSCO 170421C00050000 C 04/21/17 50.0 17.60 18.90
TSCO 170421C00055000 C 04/21/17 55.0 11.40 15.00
TSCO 170421C00060000 C 04/21/17 60.0 7.60 8.60
TSCO 170421C00065000 C 04/21/17 65.0 3.40 3.70
TSCO 170421C00070000 C 04/21/17 70.0 0.55 0.75
TSCO 170421C00075000 C 04/21/17 75.0 0.00 0.15
TSCO 170421C00080000 C 04/21/17 80.0 0.00 0.15
TSCO 170421C00085000 C 04/21/17 85.0 0.00 0.15
TSCO 170421C00090000 C 04/21/17 90.0 0.00 0.15
TSCO 170421C00095000 C 04/21/17 95.0 0.00 0.15
TSCO 170421C00100000 C 04/21/17 100.0 0.00 0.15
TSCO 170421C00105000 C 04/21/17 105.0 0.00 0.10
TSCO 170421C00110000 C 04/21/17 110.0 0.00 0.15
TSCO 170421C00115000 C 04/21/17 115.0 0.00 0.15
TSCO 170421C00120000 C 04/21/17 120.0 0.00 0.10
TSCO 170421C00125000 C 04/21/17 125.0 0.00 0.15
TSCO 170421P00045000 P 04/21/17 45.0 0.00 0.10
TSCO 170421P00050000 P 04/21/17 50.0 0.00 0.15
TSCO 170421P00055000 P 04/21/17 55.0 0.00 0.15
TSCO 170421P00060000 P 04/21/17 60.0 0.00 0.15
TSCO 170421P00065000 P 04/21/17 65.0 0.30 0.45
TSCO 170421P00070000 P 04/21/17 70.0 2.40 2.65
TSCO 170421P00075000 P 04/21/17 75.0 6.50 7.20
TSCO 170421P00080000 P 04/21/17 80.0 11.30 12.40
TSCO 170421P00085000 P 04/21/17 85.0 16.20 17.50
TSCO 170421P00090000 P 04/21/17 90.0 21.20 22.50
TSCO 170421P00095000 P 04/21/17 95.0 24.70 28.70
TSCO 170421P00100000 P 04/21/17 100.0 29.70 33.60
TSCO 170421P00105000 P 04/21/17 105.0 34.70 38.60
TSCO 170421P00110000 P 04/21/17 110.0 39.80 43.90
TSCO 170421P00115000 P 04/21/17 115.0 46.10 47.90
TSCO 170421P00120000 P 04/21/17 120.0 49.80 53.60
TSCO 170421P00125000 P 04/21/17 125.0 56.20 57.50
TSCO 170519C00040000 C 05/19/17 40.0 27.60 28.90
TSCO 170519C00045000 C 05/19/17 45.0 21.30 25.40
TSCO 170519C00050000 C 05/19/17 50.0 16.20 20.10
TSCO 170519C00055000 C 05/19/17 55.0 11.40 15.30
TSCO 170519C00060000 C 05/19/17 60.0 6.70 10.50
TSCO 170519C00065000 C 05/19/17 65.0 2.75 5.80
TSCO 170519C00070000 C 05/19/17 70.0 1.35 1.80
TSCO 170519C00075000 C 05/19/17 75.0 0.35 0.60
TSCO 170519C00080000 C 05/19/17 80.0 0.05 0.20
TSCO 170519C00085000 C 05/19/17 85.0 0.00 0.15
TSCO 170519C00090000 C 05/19/17 90.0 0.00 0.15
TSCO 170519C00095000 C 05/19/17 95.0 0.00 0.15
TSCO 170519C00100000 C 05/19/17 100.0 0.00 0.15
TSCO 170519C00105000 C 05/19/17 105.0 0.00 0.15
TSCO 170519P00040000 P 05/19/17 40.0 0.00 0.15
TSCO 170519P00045000 P 05/19/17 45.0 0.00 0.10
TSCO 170519P00050000 P 05/19/17 50.0 0.00 0.15
TSCO 170519P00055000 P 05/19/17 55.0 0.00 0.15
TSCO 170519P00060000 P 05/19/17 60.0 0.25 0.50
TSCO 170519P00065000 P 05/19/17 65.0 1.15 1.45
TSCO 170519P00070000 P 05/19/17 70.0 3.30 3.80
TSCO 170519P00075000 P 05/19/17 75.0 5.40 9.20
TSCO 170519P00080000 P 05/19/17 80.0 11.50 13.20
TSCO 170519P00085000 P 05/19/17 85.0 15.00 19.10
TSCO 170519P00090000 P 05/19/17 90.0 20.00 24.10
TSCO 170519P00095000 P 05/19/17 95.0 25.00 28.60
TSCO 170519P00100000 P 05/19/17 100.0 29.80 33.80
TSCO 170519P00105000 P 05/19/17 105.0 36.30 37.60
TSCO 170721C00040000 C 07/21/17 40.0 27.60 28.90
TSCO 170721C00045000 C 07/21/17 45.0 21.40 25.10
TSCO 170721C00050000 C 07/21/17 50.0 16.50 20.10
TSCO 170721C00055000 C 07/21/17 55.0 11.70 15.30
TSCO 170721C00060000 C 07/21/17 60.0 8.70 9.50
TSCO 170721C00065000 C 07/21/17 65.0 5.00 5.60
TSCO 170721C00070000 C 07/21/17 70.0 2.35 2.85
TSCO 170721C00075000 C 07/21/17 75.0 0.90 1.25
TSCO 170721C00080000 C 07/21/17 80.0 0.25 0.60
TSCO 170721C00085000 C 07/21/17 85.0 0.05 0.20
TSCO 170721C00090000 C 07/21/17 90.0 0.00 0.15
TSCO 170721C00095000 C 07/21/17 95.0 0.00 0.10
TSCO 170721C00100000 C 07/21/17 100.0 0.00 0.20
TSCO 170721C00105000 C 07/21/17 105.0 0.00 0.20
TSCO 170721P00040000 P 07/21/17 40.0 0.00 0.20
TSCO 170721P00045000 P 07/21/17 45.0 0.00 0.15
TSCO 170721P00050000 P 07/21/17 50.0 0.00 0.20
TSCO 170721P00055000 P 07/21/17 55.0 0.15 0.45
TSCO 170721P00060000 P 07/21/17 60.0 0.75 0.95
TSCO 170721P00065000 P 07/21/17 65.0 1.90 2.45
TSCO 170721P00070000 P 07/21/17 70.0 4.20 4.70
TSCO 170721P00075000 P 07/21/17 75.0 7.60 8.30
TSCO 170721P00080000 P 07/21/17 80.0 11.50 12.90
TSCO 170721P00085000 P 07/21/17 85.0 15.00 18.70
TSCO 170721P00090000 P 07/21/17 90.0 21.20 22.50
TSCO 170721P00095000 P 07/21/17 95.0 25.00 28.70
TSCO 170721P00100000 P 07/21/17 100.0 29.90 33.90
TSCO 170721P00105000 P 07/21/17 105.0 36.20 37.60
TSCO 171020C00040000 C 10/20/17 40.0 27.60 28.70
TSCO 171020C00045000 C 10/20/17 45.0 21.40 25.40
TSCO 171020C00050000 C 10/20/17 50.0 16.40 20.60
TSCO 171020C00055000 C 10/20/17 55.0 12.00 15.00
TSCO 171020C00060000 C 10/20/17 60.0 9.50 10.40
TSCO 171020C00065000 C 10/20/17 65.0 6.10 7.00
TSCO 171020C00070000 C 10/20/17 70.0 3.60 4.30
TSCO 171020C00075000 C 10/20/17 75.0 1.95 2.55
TSCO 171020C00080000 C 10/20/17 80.0 0.95 1.45
TSCO 171020C00085000 C 10/20/17 85.0 0.40 0.80
TSCO 171020C00090000 C 10/20/17 90.0 0.15 0.60
TSCO 171020C00095000 C 10/20/17 95.0 0.05 0.40
TSCO 171020C00100000 C 10/20/17 100.0 0.00 0.35
TSCO 171020C00105000 C 10/20/17 105.0 0.00 0.30
TSCO 171020P00040000 P 10/20/17 40.0 0.00 0.25
TSCO 171020P00045000 P 10/20/17 45.0 0.00 0.35
TSCO 171020P00050000 P 10/20/17 50.0 0.15 0.50
TSCO 171020P00055000 P 10/20/17 55.0 0.60 0.90
TSCO 171020P00060000 P 10/20/17 60.0 1.45 1.95
TSCO 171020P00065000 P 10/20/17 65.0 3.00 3.50
TSCO 171020P00070000 P 10/20/17 70.0 5.40 6.00
TSCO 171020P00075000 P 10/20/17 75.0 8.50 9.50
TSCO 171020P00080000 P 10/20/17 80.0 12.50 13.30
TSCO 171020P00085000 P 10/20/17 85.0 15.20 18.30
TSCO 171020P00090000 P 10/20/17 90.0 20.20 24.10
TSCO 171020P00095000 P 10/20/17 95.0 25.20 29.10
TSCO 171020P00100000 P 10/20/17 100.0 30.10 34.10
TSCO 171020P00105000 P 10/20/17 105.0 36.40 37.50
TSCO 180119C00045000 C 01/19/18 45.0 22.80 24.30
TSCO 180119C00050000 C 01/19/18 50.0 16.80 19.90
TSCO 180119C00055000 C 01/19/18 55.0 14.00 15.50
TSCO 180119C00060000 C 01/19/18 60.0 10.20 11.60
TSCO 180119C00065000 C 01/19/18 65.0 6.30 8.30
TSCO 180119C00070000 C 01/19/18 70.0 4.60 5.60
TSCO 180119C00075000 C 01/19/18 75.0 2.80 4.20
TSCO 180119C00080000 C 01/19/18 80.0 1.65 2.35
TSCO 180119C00085000 C 01/19/18 85.0 0.85 1.50
TSCO 180119C00090000 C 01/19/18 90.0 0.45 1.05
TSCO 180119C00095000 C 01/19/18 95.0 0.25 1.05
TSCO 180119C00100000 C 01/19/18 100.0 0.10 0.55
TSCO 180119P00045000 P 01/19/18 45.0 0.25 0.50
TSCO 180119P00050000 P 01/19/18 50.0 0.40 0.85
TSCO 180119P00055000 P 01/19/18 55.0 0.90 1.55
TSCO 180119P00060000 P 01/19/18 60.0 2.00 2.75
TSCO 180119P00065000 P 01/19/18 65.0 3.70 4.60
TSCO 180119P00070000 P 01/19/18 70.0 6.00 7.20
TSCO 180119P00075000 P 01/19/18 75.0 9.10 10.20
TSCO 180119P00080000 P 01/19/18 80.0 12.80 14.20
TSCO 180119P00085000 P 01/19/18 85.0 17.00 18.30
TSCO 180119P00090000 P 01/19/18 90.0 21.70 23.10
TSCO 180119P00095000 P 01/19/18 95.0 26.50 27.70
TSCO 180119P00100000 P 01/19/18 100.0 31.40 32.60
TSCO 190118C00045000 C 01/18/19 45.0 22.40 26.50
TSCO 190118C00050000 C 01/18/19 50.0 19.60 22.40
TSCO 190118C00055000 C 01/18/19 55.0 15.90 18.60
TSCO 190118C00060000 C 01/18/19 60.0 12.70 15.20
TSCO 190118C00065000 C 01/18/19 65.0 9.70 12.10
TSCO 190118C00070000 C 01/18/19 70.0 7.40 9.40
TSCO 190118C00075000 C 01/18/19 75.0 5.70 7.50
TSCO 190118C00080000 C 01/18/19 80.0 4.20 5.90
TSCO 190118C00085000 C 01/18/19 85.0 3.30 4.60
TSCO 190118C00090000 C 01/18/19 90.0 2.40 3.30
TSCO 190118C00095000 C 01/18/19 95.0 1.65 2.75
TSCO 190118C00100000 C 01/18/19 100.0 1.15 2.20
TSCO 190118C00105000 C 01/18/19 105.0 0.90 1.70
TSCO 190118P00045000 P 01/18/19 45.0 0.80 1.60
TSCO 190118P00050000 P 01/18/19 50.0 1.50 2.20
TSCO 190118P00055000 P 01/18/19 55.0 2.90 3.20
TSCO 190118P00060000 P 01/18/19 60.0 4.00 4.80
TSCO 190118P00065000 P 01/18/19 65.0 5.80 7.20
TSCO 190118P00070000 P 01/18/19 70.0 8.40 9.60
TSCO 190118P00075000 P 01/18/19 75.0 9.90 14.50
TSCO 190118P00080000 P 01/18/19 80.0 14.60 16.30
TSCO 190118P00085000 P 01/18/19 85.0 17.20 21.90
TSCO 190118P00090000 P 01/18/19 90.0 21.40 26.00
TSCO 190118P00095000 P 01/18/19 95.0 25.70 30.50
TSCO 190118P00100000 P 01/18/19 100.0 31.20 33.30
TSCO 190118P00105000 P 01/18/19 105.0 36.20 37.90

OPRA data is delayed 15 minutes.