Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tractor Supply Company (TSCO)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSCO 171124C00030000 C Nov 24, 2017 30.0 34.20 35.10
TSCO 171124C00035000 C Nov 24, 2017 35.0 28.90 30.10
TSCO 171124C00040000 C Nov 24, 2017 40.0 24.10 25.40
TSCO 171124C00045000 C Nov 24, 2017 45.0 19.30 20.40
TSCO 171124C00050000 C Nov 24, 2017 50.0 14.00 15.50
TSCO 171124C00051000 C Nov 24, 2017 51.0 13.20 14.30
TSCO 171124C00051500 C Nov 24, 2017 51.5 12.60 13.60
TSCO 171124C00052500 C Nov 24, 2017 52.5 11.80 12.70
TSCO 171124C00053000 C Nov 24, 2017 53.0 11.30 11.90
TSCO 171124C00053500 C Nov 24, 2017 53.5 10.70 11.70
TSCO 171124C00054000 C Nov 24, 2017 54.0 10.30 11.20
TSCO 171124C00055000 C Nov 24, 2017 55.0 9.50 10.00
TSCO 171124C00055500 C Nov 24, 2017 55.5 8.90 9.60
TSCO 171124C00056000 C Nov 24, 2017 56.0 8.40 8.90
TSCO 171124C00056500 C Nov 24, 2017 56.5 7.90 8.40
TSCO 171124C00057000 C Nov 24, 2017 57.0 7.50 8.00
TSCO 171124C00057500 C Nov 24, 2017 57.5 7.00 7.40
TSCO 171124C00058000 C Nov 24, 2017 58.0 6.50 6.90
TSCO 171124C00058500 C Nov 24, 2017 58.5 5.90 6.40
TSCO 171124C00059000 C Nov 24, 2017 59.0 5.60 5.90
TSCO 171124C00059500 C Nov 24, 2017 59.5 4.90 5.70
TSCO 171124C00060000 C Nov 24, 2017 60.0 4.50 4.90
TSCO 171124C00060500 C Nov 24, 2017 60.5 4.10 4.40
TSCO 171124C00061000 C Nov 24, 2017 61.0 3.50 3.90
TSCO 171124C00061500 C Nov 24, 2017 61.5 3.00 3.30
TSCO 171124C00062000 C Nov 24, 2017 62.0 2.55 2.80
TSCO 171124C00062500 C Nov 24, 2017 62.5 2.05 2.40
TSCO 171124C00063000 C Nov 24, 2017 63.0 1.50 1.85
TSCO 171124C00063500 C Nov 24, 2017 63.5 1.10 1.50
TSCO 171124C00064000 C Nov 24, 2017 64.0 0.65 0.90
TSCO 171124C00064500 C Nov 24, 2017 64.5 0.30 0.45
TSCO 171124C00065000 C Nov 24, 2017 65.0 0.10 0.20
TSCO 171124C00065500 C Nov 24, 2017 65.5 0.00 0.05
TSCO 171124C00066000 C Nov 24, 2017 66.0 0.00 0.05
TSCO 171124C00066500 C Nov 24, 2017 66.5 0.00 0.05
TSCO 171124C00067000 C Nov 24, 2017 67.0 0.00 0.05
TSCO 171124C00067500 C Nov 24, 2017 67.5 0.00 0.05
TSCO 171124C00068000 C Nov 24, 2017 68.0 0.00 0.05
TSCO 171124C00068500 C Nov 24, 2017 68.5 0.00 0.05
TSCO 171124C00069000 C Nov 24, 2017 69.0 0.00 0.05
TSCO 171124C00069500 C Nov 24, 2017 69.5 0.00 0.70
TSCO 171124C00070000 C Nov 24, 2017 70.0 0.00 0.05
TSCO 171124C00075000 C Nov 24, 2017 75.0 0.00 0.05
TSCO 171124C00080000 C Nov 24, 2017 80.0 0.00 0.05
TSCO 171124C00085000 C Nov 24, 2017 85.0 0.00 0.15
TSCO 171124C00090000 C Nov 24, 2017 90.0 0.00 0.15
TSCO 171124C00095000 C Nov 24, 2017 95.0 0.00 0.15
TSCO 171124P00030000 P Nov 24, 2017 30.0 0.00 0.05
TSCO 171124P00035000 P Nov 24, 2017 35.0 0.00 0.05
TSCO 171124P00040000 P Nov 24, 2017 40.0 0.00 0.05
TSCO 171124P00045000 P Nov 24, 2017 45.0 0.00 0.05
TSCO 171124P00050000 P Nov 24, 2017 50.0 0.00 0.05
TSCO 171124P00051000 P Nov 24, 2017 51.0 0.00 0.05
TSCO 171124P00051500 P Nov 24, 2017 51.5 0.00 0.05
TSCO 171124P00052500 P Nov 24, 2017 52.5 0.00 0.05
TSCO 171124P00053000 P Nov 24, 2017 53.0 0.00 0.05
TSCO 171124P00053500 P Nov 24, 2017 53.5 0.00 0.05
TSCO 171124P00054000 P Nov 24, 2017 54.0 0.00 0.05
TSCO 171124P00055000 P Nov 24, 2017 55.0 0.00 0.05
TSCO 171124P00055500 P Nov 24, 2017 55.5 0.00 0.05
TSCO 171124P00056000 P Nov 24, 2017 56.0 0.00 0.05
TSCO 171124P00056500 P Nov 24, 2017 56.5 0.00 0.05
TSCO 171124P00057000 P Nov 24, 2017 57.0 0.00 0.05
TSCO 171124P00057500 P Nov 24, 2017 57.5 0.00 0.05
TSCO 171124P00058000 P Nov 24, 2017 58.0 0.00 0.05
TSCO 171124P00058500 P Nov 24, 2017 58.5 0.00 0.05
TSCO 171124P00059000 P Nov 24, 2017 59.0 0.00 0.05
TSCO 171124P00059500 P Nov 24, 2017 59.5 0.00 0.05
TSCO 171124P00060000 P Nov 24, 2017 60.0 0.00 0.05
TSCO 171124P00060500 P Nov 24, 2017 60.5 0.00 0.05
TSCO 171124P00061000 P Nov 24, 2017 61.0 0.00 0.05
TSCO 171124P00061500 P Nov 24, 2017 61.5 0.00 0.05
TSCO 171124P00062000 P Nov 24, 2017 62.0 0.00 0.05
TSCO 171124P00062500 P Nov 24, 2017 62.5 0.00 0.05
TSCO 171124P00063000 P Nov 24, 2017 63.0 0.00 0.05
TSCO 171124P00063500 P Nov 24, 2017 63.5 0.00 0.05
TSCO 171124P00064000 P Nov 24, 2017 64.0 0.00 0.10
TSCO 171124P00064500 P Nov 24, 2017 64.5 0.10 0.25
TSCO 171124P00065000 P Nov 24, 2017 65.0 0.35 0.50
TSCO 171124P00065500 P Nov 24, 2017 65.5 0.70 0.95
TSCO 171124P00066000 P Nov 24, 2017 66.0 1.20 1.40
TSCO 171124P00066500 P Nov 24, 2017 66.5 1.70 2.00
TSCO 171124P00067000 P Nov 24, 2017 67.0 2.20 2.50
TSCO 171124P00067500 P Nov 24, 2017 67.5 2.65 2.95
TSCO 171124P00068000 P Nov 24, 2017 68.0 3.10 3.60
TSCO 171124P00068500 P Nov 24, 2017 68.5 2.85 4.00
TSCO 171124P00069000 P Nov 24, 2017 69.0 4.00 4.60
TSCO 171124P00069500 P Nov 24, 2017 69.5 4.70 5.00
TSCO 171124P00070000 P Nov 24, 2017 70.0 5.00 5.50
TSCO 171124P00075000 P Nov 24, 2017 75.0 9.90 10.90
TSCO 171124P00080000 P Nov 24, 2017 80.0 14.30 16.20
TSCO 171124P00085000 P Nov 24, 2017 85.0 20.10 20.80
TSCO 171124P00090000 P Nov 24, 2017 90.0 24.70 26.10
TSCO 171124P00095000 P Nov 24, 2017 95.0 29.70 30.80
TSCO 171201C00030000 C Dec 01, 2017 30.0 34.10 35.20
TSCO 171201C00035000 C Dec 01, 2017 35.0 29.10 30.20
TSCO 171201C00040000 C Dec 01, 2017 40.0 22.90 26.50
TSCO 171201C00045000 C Dec 01, 2017 45.0 19.00 20.20
TSCO 171201C00050000 C Dec 01, 2017 50.0 14.60 15.00
TSCO 171201C00051000 C Dec 01, 2017 51.0 12.40 14.50
TSCO 171201C00051500 C Dec 01, 2017 51.5 12.50 13.70
TSCO 171201C00052500 C Dec 01, 2017 52.5 11.80 12.60
TSCO 171201C00053000 C Dec 01, 2017 53.0 11.30 12.20
TSCO 171201C00053500 C Dec 01, 2017 53.5 10.80 11.70
TSCO 171201C00054000 C Dec 01, 2017 54.0 10.40 11.20
TSCO 171201C00054500 C Dec 01, 2017 54.5 10.10 10.40
TSCO 171201C00055000 C Dec 01, 2017 55.0 9.60 9.90
TSCO 171201C00055500 C Dec 01, 2017 55.5 9.10 9.40
TSCO 171201C00056000 C Dec 01, 2017 56.0 8.60 8.90
TSCO 171201C00056500 C Dec 01, 2017 56.5 8.10 8.40
TSCO 171201C00057000 C Dec 01, 2017 57.0 7.60 7.90
TSCO 171201C00057500 C Dec 01, 2017 57.5 7.00 7.40
TSCO 171201C00058000 C Dec 01, 2017 58.0 6.50 6.90
TSCO 171201C00058500 C Dec 01, 2017 58.5 6.00 6.40
TSCO 171201C00059000 C Dec 01, 2017 59.0 5.60 5.90
TSCO 171201C00059500 C Dec 01, 2017 59.5 5.00 5.40
TSCO 171201C00060000 C Dec 01, 2017 60.0 4.50 4.90
TSCO 171201C00060500 C Dec 01, 2017 60.5 4.10 4.40
TSCO 171201C00061000 C Dec 01, 2017 61.0 3.60 4.00
TSCO 171201C00061500 C Dec 01, 2017 61.5 3.20 3.50
TSCO 171201C00062000 C Dec 01, 2017 62.0 2.75 3.20
TSCO 171201C00062500 C Dec 01, 2017 62.5 2.35 2.55
TSCO 171201C00063000 C Dec 01, 2017 63.0 1.95 2.15
TSCO 171201C00063500 C Dec 01, 2017 63.5 1.55 1.75
TSCO 171201C00064000 C Dec 01, 2017 64.0 1.20 1.40
TSCO 171201C00064500 C Dec 01, 2017 64.5 0.95 1.10
TSCO 171201C00065000 C Dec 01, 2017 65.0 0.70 0.85
TSCO 171201C00065500 C Dec 01, 2017 65.5 0.50 0.60
TSCO 171201C00066000 C Dec 01, 2017 66.0 0.30 0.45
TSCO 171201C00066500 C Dec 01, 2017 66.5 0.20 0.35
TSCO 171201C00067500 C Dec 01, 2017 67.5 0.05 0.15
TSCO 171201C00068500 C Dec 01, 2017 68.5 0.00 0.10
TSCO 171201C00069000 C Dec 01, 2017 69.0 0.00 0.10
TSCO 171201C00070000 C Dec 01, 2017 70.0 0.00 0.05
TSCO 171201C00075000 C Dec 01, 2017 75.0 0.00 0.05
TSCO 171201C00080000 C Dec 01, 2017 80.0 0.00 0.05
TSCO 171201C00085000 C Dec 01, 2017 85.0 0.00 0.05
TSCO 171201C00090000 C Dec 01, 2017 90.0 0.00 0.05
TSCO 171201P00030000 P Dec 01, 2017 30.0 0.00 0.05
TSCO 171201P00035000 P Dec 01, 2017 35.0 0.00 0.05
TSCO 171201P00040000 P Dec 01, 2017 40.0 0.00 0.05
TSCO 171201P00045000 P Dec 01, 2017 45.0 0.00 0.05
TSCO 171201P00050000 P Dec 01, 2017 50.0 0.00 0.05
TSCO 171201P00051000 P Dec 01, 2017 51.0 0.00 0.05
TSCO 171201P00051500 P Dec 01, 2017 51.5 0.00 0.05
TSCO 171201P00052500 P Dec 01, 2017 52.5 0.00 0.05
TSCO 171201P00053000 P Dec 01, 2017 53.0 0.00 0.05
TSCO 171201P00053500 P Dec 01, 2017 53.5 0.00 0.05
TSCO 171201P00054000 P Dec 01, 2017 54.0 0.00 0.05
TSCO 171201P00054500 P Dec 01, 2017 54.5 0.00 0.05
TSCO 171201P00055000 P Dec 01, 2017 55.0 0.00 0.05
TSCO 171201P00055500 P Dec 01, 2017 55.5 0.00 0.05
TSCO 171201P00056000 P Dec 01, 2017 56.0 0.00 0.05
TSCO 171201P00056500 P Dec 01, 2017 56.5 0.00 0.05
TSCO 171201P00057000 P Dec 01, 2017 57.0 0.00 0.05
TSCO 171201P00057500 P Dec 01, 2017 57.5 0.00 0.05
TSCO 171201P00058000 P Dec 01, 2017 58.0 0.00 0.60
TSCO 171201P00058500 P Dec 01, 2017 58.5 0.00 0.10
TSCO 171201P00059000 P Dec 01, 2017 59.0 0.00 0.10
TSCO 171201P00059500 P Dec 01, 2017 59.5 0.00 0.10
TSCO 171201P00060000 P Dec 01, 2017 60.0 0.00 0.10
TSCO 171201P00060500 P Dec 01, 2017 60.5 0.00 0.15
TSCO 171201P00061000 P Dec 01, 2017 61.0 0.05 0.15
TSCO 171201P00061500 P Dec 01, 2017 61.5 0.05 0.20
TSCO 171201P00062000 P Dec 01, 2017 62.0 0.15 0.25
TSCO 171201P00062500 P Dec 01, 2017 62.5 0.20 0.30
TSCO 171201P00063000 P Dec 01, 2017 63.0 0.25 0.40
TSCO 171201P00063500 P Dec 01, 2017 63.5 0.35 0.50
TSCO 171201P00064000 P Dec 01, 2017 64.0 0.55 0.70
TSCO 171201P00064500 P Dec 01, 2017 64.5 0.70 0.95
TSCO 171201P00065000 P Dec 01, 2017 65.0 0.95 1.15
TSCO 171201P00065500 P Dec 01, 2017 65.5 1.25 1.40
TSCO 171201P00066000 P Dec 01, 2017 66.0 1.55 1.80
TSCO 171201P00066500 P Dec 01, 2017 66.5 1.95 2.35
TSCO 171201P00067500 P Dec 01, 2017 67.5 2.75 3.10
TSCO 171201P00068500 P Dec 01, 2017 68.5 3.40 4.00
TSCO 171201P00069000 P Dec 01, 2017 69.0 3.40 4.50
TSCO 171201P00070000 P Dec 01, 2017 70.0 5.10 5.70
TSCO 171201P00075000 P Dec 01, 2017 75.0 9.60 10.70
TSCO 171201P00080000 P Dec 01, 2017 80.0 14.60 16.20
TSCO 171201P00085000 P Dec 01, 2017 85.0 19.70 20.90
TSCO 171201P00090000 P Dec 01, 2017 90.0 24.80 25.90
TSCO 171208C00030000 C Dec 08, 2017 30.0 33.50 35.90
TSCO 171208C00035000 C Dec 08, 2017 35.0 28.50 30.70
TSCO 171208C00040000 C Dec 08, 2017 40.0 24.00 25.20
TSCO 171208C00045000 C Dec 08, 2017 45.0 18.90 20.20
TSCO 171208C00050000 C Dec 08, 2017 50.0 14.30 15.70
TSCO 171208C00051000 C Dec 08, 2017 51.0 12.80 14.60
TSCO 171208C00051500 C Dec 08, 2017 51.5 11.90 14.30
TSCO 171208C00052000 C Dec 08, 2017 52.0 11.00 14.50
TSCO 171208C00052500 C Dec 08, 2017 52.5 12.00 12.60
TSCO 171208C00053000 C Dec 08, 2017 53.0 11.50 12.30
TSCO 171208C00053500 C Dec 08, 2017 53.5 11.00 11.50
TSCO 171208C00054000 C Dec 08, 2017 54.0 10.50 11.10
TSCO 171208C00054500 C Dec 08, 2017 54.5 9.90 10.50
TSCO 171208C00055000 C Dec 08, 2017 55.0 9.60 10.00
TSCO 171208C00055500 C Dec 08, 2017 55.5 9.00 11.30
TSCO 171208C00056000 C Dec 08, 2017 56.0 8.50 9.00
TSCO 171208C00056500 C Dec 08, 2017 56.5 7.90 8.70
TSCO 171208C00057000 C Dec 08, 2017 57.0 7.60 8.10
TSCO 171208C00057500 C Dec 08, 2017 57.5 6.70 7.60
TSCO 171208C00058000 C Dec 08, 2017 58.0 6.50 7.10
TSCO 171208C00058500 C Dec 08, 2017 58.5 6.10 6.50
TSCO 171208C00059000 C Dec 08, 2017 59.0 5.60 6.10
TSCO 171208C00059500 C Dec 08, 2017 59.5 5.00 5.60
TSCO 171208C00060000 C Dec 08, 2017 60.0 3.90 5.00
TSCO 171208C00060500 C Dec 08, 2017 60.5 4.20 4.60
TSCO 171208C00061000 C Dec 08, 2017 61.0 3.80 4.10
TSCO 171208C00061500 C Dec 08, 2017 61.5 3.30 3.70
TSCO 171208C00062000 C Dec 08, 2017 62.0 3.00 3.30
TSCO 171208C00062500 C Dec 08, 2017 62.5 2.60 2.85
TSCO 171208C00063000 C Dec 08, 2017 63.0 2.20 2.45
TSCO 171208C00063500 C Dec 08, 2017 63.5 1.85 2.05
TSCO 171208C00064000 C Dec 08, 2017 64.0 1.55 1.75
TSCO 171208C00064500 C Dec 08, 2017 64.5 1.20 1.45
TSCO 171208C00065000 C Dec 08, 2017 65.0 1.00 1.15
TSCO 171208C00066000 C Dec 08, 2017 66.0 0.60 0.75
TSCO 171208C00066500 C Dec 08, 2017 66.5 0.45 0.60
TSCO 171208C00067500 C Dec 08, 2017 67.5 0.20 0.35
TSCO 171208C00068500 C Dec 08, 2017 68.5 0.10 0.20
TSCO 171208C00069000 C Dec 08, 2017 69.0 0.05 0.15
TSCO 171208C00070000 C Dec 08, 2017 70.0 0.00 0.10
TSCO 171208C00075000 C Dec 08, 2017 75.0 0.00 0.05
TSCO 171208C00080000 C Dec 08, 2017 80.0 0.00 0.05
TSCO 171208C00085000 C Dec 08, 2017 85.0 0.00 0.05
TSCO 171208C00090000 C Dec 08, 2017 90.0 0.00 0.05
TSCO 171208P00030000 P Dec 08, 2017 30.0 0.00 0.05
TSCO 171208P00035000 P Dec 08, 2017 35.0 0.00 0.05
TSCO 171208P00040000 P Dec 08, 2017 40.0 0.00 0.05
TSCO 171208P00045000 P Dec 08, 2017 45.0 0.00 0.05
TSCO 171208P00050000 P Dec 08, 2017 50.0 0.00 0.05
TSCO 171208P00051000 P Dec 08, 2017 51.0 0.00 0.05
TSCO 171208P00051500 P Dec 08, 2017 51.5 0.00 0.05
TSCO 171208P00052000 P Dec 08, 2017 52.0 0.00 0.05
TSCO 171208P00052500 P Dec 08, 2017 52.5 0.00 0.05
TSCO 171208P00053000 P Dec 08, 2017 53.0 0.00 0.05
TSCO 171208P00053500 P Dec 08, 2017 53.5 0.00 0.05
TSCO 171208P00054000 P Dec 08, 2017 54.0 0.00 0.05
TSCO 171208P00054500 P Dec 08, 2017 54.5 0.00 0.05
TSCO 171208P00055000 P Dec 08, 2017 55.0 0.00 0.05
TSCO 171208P00055500 P Dec 08, 2017 55.5 0.00 0.05
TSCO 171208P00056000 P Dec 08, 2017 56.0 0.00 0.10
TSCO 171208P00056500 P Dec 08, 2017 56.5 0.00 0.10
TSCO 171208P00057000 P Dec 08, 2017 57.0 0.00 0.10
TSCO 171208P00057500 P Dec 08, 2017 57.5 0.00 0.10
TSCO 171208P00058000 P Dec 08, 2017 58.0 0.00 0.10
TSCO 171208P00058500 P Dec 08, 2017 58.5 0.05 0.15
TSCO 171208P00059000 P Dec 08, 2017 59.0 0.05 0.15
TSCO 171208P00059500 P Dec 08, 2017 59.5 0.05 0.15
TSCO 171208P00060000 P Dec 08, 2017 60.0 0.10 0.20
TSCO 171208P00060500 P Dec 08, 2017 60.5 0.10 0.25
TSCO 171208P00061000 P Dec 08, 2017 61.0 0.15 0.30
TSCO 171208P00061500 P Dec 08, 2017 61.5 0.25 0.35
TSCO 171208P00062000 P Dec 08, 2017 62.0 0.30 0.45
TSCO 171208P00062500 P Dec 08, 2017 62.5 0.40 0.55
TSCO 171208P00063000 P Dec 08, 2017 63.0 0.50 0.70
TSCO 171208P00063500 P Dec 08, 2017 63.5 0.65 0.85
TSCO 171208P00064000 P Dec 08, 2017 64.0 0.85 1.00
TSCO 171208P00064500 P Dec 08, 2017 64.5 1.05 1.20
TSCO 171208P00065000 P Dec 08, 2017 65.0 1.25 1.45
TSCO 171208P00066000 P Dec 08, 2017 66.0 1.85 2.05
TSCO 171208P00066500 P Dec 08, 2017 66.5 2.20 2.45
TSCO 171208P00067500 P Dec 08, 2017 67.5 2.95 3.20
TSCO 171208P00068500 P Dec 08, 2017 68.5 3.80 4.10
TSCO 171208P00069000 P Dec 08, 2017 69.0 4.20 4.70
TSCO 171208P00070000 P Dec 08, 2017 70.0 5.20 5.60
TSCO 171208P00075000 P Dec 08, 2017 75.0 9.80 11.00
TSCO 171208P00080000 P Dec 08, 2017 80.0 14.40 16.00
TSCO 171208P00085000 P Dec 08, 2017 85.0 19.80 21.00
TSCO 171208P00090000 P Dec 08, 2017 90.0 24.80 25.80
TSCO 171215C00030000 C Dec 15, 2017 30.0 34.50 35.20
TSCO 171215C00035000 C Dec 15, 2017 35.0 29.60 30.20
TSCO 171215C00040000 C Dec 15, 2017 40.0 24.50 25.10
TSCO 171215C00045000 C Dec 15, 2017 45.0 19.50 20.40
TSCO 171215C00050000 C Dec 15, 2017 50.0 14.60 15.30
TSCO 171215C00051000 C Dec 15, 2017 51.0 13.60 14.20
TSCO 171215C00052000 C Dec 15, 2017 52.0 12.60 13.00
TSCO 171215C00053000 C Dec 15, 2017 53.0 11.60 12.10
TSCO 171215C00054000 C Dec 15, 2017 54.0 10.70 11.00
TSCO 171215C00055000 C Dec 15, 2017 55.0 9.70 10.10
TSCO 171215C00055500 C Dec 15, 2017 55.5 9.10 9.50
TSCO 171215C00056000 C Dec 15, 2017 56.0 8.70 9.00
TSCO 171215C00056500 C Dec 15, 2017 56.5 8.20 8.50
TSCO 171215C00057000 C Dec 15, 2017 57.0 7.70 8.00
TSCO 171215C00057500 C Dec 15, 2017 57.5 7.30 7.50
TSCO 171215C00058000 C Dec 15, 2017 58.0 6.70 7.20
TSCO 171215C00058500 C Dec 15, 2017 58.5 6.20 6.60
TSCO 171215C00059000 C Dec 15, 2017 59.0 5.80 6.10
TSCO 171215C00059500 C Dec 15, 2017 59.5 5.40 5.60
TSCO 171215C00060000 C Dec 15, 2017 60.0 4.90 5.20
TSCO 171215C00060500 C Dec 15, 2017 60.5 4.50 4.70
TSCO 171215C00061000 C Dec 15, 2017 61.0 4.00 4.70
TSCO 171215C00061500 C Dec 15, 2017 61.5 3.70 3.90
TSCO 171215C00062000 C Dec 15, 2017 62.0 3.30 3.50
TSCO 171215C00062500 C Dec 15, 2017 62.5 2.80 3.10
TSCO 171215C00063000 C Dec 15, 2017 63.0 2.55 2.70
TSCO 171215C00063500 C Dec 15, 2017 63.5 2.25 2.35
TSCO 171215C00064000 C Dec 15, 2017 64.0 1.90 2.05
TSCO 171215C00064500 C Dec 15, 2017 64.5 1.65 1.75
TSCO 171215C00065000 C Dec 15, 2017 65.0 1.35 1.50
TSCO 171215C00065500 C Dec 15, 2017 65.5 1.15 1.25
TSCO 171215C00066000 C Dec 15, 2017 66.0 0.95 1.05
TSCO 171215C00066500 C Dec 15, 2017 66.5 0.75 0.85
TSCO 171215C00067000 C Dec 15, 2017 67.0 0.60 0.70
TSCO 171215C00067500 C Dec 15, 2017 67.5 0.45 0.55
TSCO 171215C00068500 C Dec 15, 2017 68.5 0.25 0.40
TSCO 171215C00069000 C Dec 15, 2017 69.0 0.20 0.30
TSCO 171215C00070000 C Dec 15, 2017 70.0 0.10 0.20
TSCO 171215C00075000 C Dec 15, 2017 75.0 0.00 0.05
TSCO 171215C00080000 C Dec 15, 2017 80.0 0.00 1.05
TSCO 171215C00085000 C Dec 15, 2017 85.0 0.00 0.05
TSCO 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
TSCO 171215P00035000 P Dec 15, 2017 35.0 0.00 0.75
TSCO 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
TSCO 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
TSCO 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
TSCO 171215P00051000 P Dec 15, 2017 51.0 0.00 0.05
TSCO 171215P00052000 P Dec 15, 2017 52.0 0.00 0.05
TSCO 171215P00053000 P Dec 15, 2017 53.0 0.00 0.05
TSCO 171215P00054000 P Dec 15, 2017 54.0 0.00 0.10
TSCO 171215P00055000 P Dec 15, 2017 55.0 0.00 0.10
TSCO 171215P00055500 P Dec 15, 2017 55.5 0.00 0.10
TSCO 171215P00056000 P Dec 15, 2017 56.0 0.05 0.15
TSCO 171215P00056500 P Dec 15, 2017 56.5 0.05 0.15
TSCO 171215P00057000 P Dec 15, 2017 57.0 0.05 0.15
TSCO 171215P00057500 P Dec 15, 2017 57.5 0.05 0.15
TSCO 171215P00058000 P Dec 15, 2017 58.0 0.10 0.20
TSCO 171215P00058500 P Dec 15, 2017 58.5 0.10 0.20
TSCO 171215P00059000 P Dec 15, 2017 59.0 0.15 0.25
TSCO 171215P00059500 P Dec 15, 2017 59.5 0.20 0.30
TSCO 171215P00060000 P Dec 15, 2017 60.0 0.25 0.30
TSCO 171215P00060500 P Dec 15, 2017 60.5 0.30 0.40
TSCO 171215P00061000 P Dec 15, 2017 61.0 0.35 0.45
TSCO 171215P00061500 P Dec 15, 2017 61.5 0.45 0.55
TSCO 171215P00062000 P Dec 15, 2017 62.0 0.55 0.65
TSCO 171215P00062500 P Dec 15, 2017 62.5 0.65 0.80
TSCO 171215P00063000 P Dec 15, 2017 63.0 0.80 0.90
TSCO 171215P00063500 P Dec 15, 2017 63.5 0.95 1.05
TSCO 171215P00064000 P Dec 15, 2017 64.0 1.15 1.30
TSCO 171215P00064500 P Dec 15, 2017 64.5 1.35 1.45
TSCO 171215P00065000 P Dec 15, 2017 65.0 1.60 1.75
TSCO 171215P00065500 P Dec 15, 2017 65.5 1.85 2.00
TSCO 171215P00066000 P Dec 15, 2017 66.0 2.15 2.30
TSCO 171215P00066500 P Dec 15, 2017 66.5 2.45 2.60
TSCO 171215P00067000 P Dec 15, 2017 67.0 2.80 3.10
TSCO 171215P00067500 P Dec 15, 2017 67.5 3.10 3.40
TSCO 171215P00068500 P Dec 15, 2017 68.5 3.90 4.30
TSCO 171215P00069000 P Dec 15, 2017 69.0 4.40 4.70
TSCO 171215P00070000 P Dec 15, 2017 70.0 5.30 5.50
TSCO 171215P00075000 P Dec 15, 2017 75.0 10.10 10.80
TSCO 171215P00080000 P Dec 15, 2017 80.0 15.10 16.00
TSCO 171215P00085000 P Dec 15, 2017 85.0 20.10 20.90
TSCO 171222C00030000 C Dec 22, 2017 30.0 34.20 35.00
TSCO 171222C00035000 C Dec 22, 2017 35.0 29.00 30.30
TSCO 171222C00040000 C Dec 22, 2017 40.0 24.00 25.30
TSCO 171222C00045000 C Dec 22, 2017 45.0 19.10 21.10
TSCO 171222C00050000 C Dec 22, 2017 50.0 14.20 15.30
TSCO 171222C00052500 C Dec 22, 2017 52.5 12.10 12.80
TSCO 171222C00053000 C Dec 22, 2017 53.0 11.50 12.80
TSCO 171222C00053500 C Dec 22, 2017 53.5 11.10 12.70
TSCO 171222C00054000 C Dec 22, 2017 54.0 10.60 11.50
TSCO 171222C00054500 C Dec 22, 2017 54.5 9.90 11.70
TSCO 171222C00055000 C Dec 22, 2017 55.0 9.40 10.60
TSCO 171222C00055500 C Dec 22, 2017 55.5 9.10 10.00
TSCO 171222C00056000 C Dec 22, 2017 56.0 8.50 9.20
TSCO 171222C00056500 C Dec 22, 2017 56.5 8.00 8.60
TSCO 171222C00057000 C Dec 22, 2017 57.0 7.50 8.10
TSCO 171222C00057500 C Dec 22, 2017 57.5 7.10 8.20
TSCO 171222C00058000 C Dec 22, 2017 58.0 6.40 7.70
TSCO 171222C00058500 C Dec 22, 2017 58.5 5.90 6.70
TSCO 171222C00059000 C Dec 22, 2017 59.0 5.90 6.40
TSCO 171222C00059500 C Dec 22, 2017 59.5 5.10 5.80
TSCO 171222C00060000 C Dec 22, 2017 60.0 4.90 5.40
TSCO 171222C00060500 C Dec 22, 2017 60.5 4.60 4.90
TSCO 171222C00061000 C Dec 22, 2017 61.0 4.10 4.50
TSCO 171222C00061500 C Dec 22, 2017 61.5 3.70 4.10
TSCO 171222C00062000 C Dec 22, 2017 62.0 3.40 3.60
TSCO 171222C00062500 C Dec 22, 2017 62.5 3.00 3.20
TSCO 171222C00063000 C Dec 22, 2017 63.0 2.70 2.85
TSCO 171222C00063500 C Dec 22, 2017 63.5 2.35 2.55
TSCO 171222C00064000 C Dec 22, 2017 64.0 2.05 2.20
TSCO 171222C00064500 C Dec 22, 2017 64.5 1.75 1.95
TSCO 171222C00065000 C Dec 22, 2017 65.0 1.55 1.65
TSCO 171222C00065500 C Dec 22, 2017 65.5 1.25 1.40
TSCO 171222C00066000 C Dec 22, 2017 66.0 1.05 1.20
TSCO 171222C00066500 C Dec 22, 2017 66.5 0.90 1.00
TSCO 171222C00067500 C Dec 22, 2017 67.5 0.55 0.70
TSCO 171222C00068500 C Dec 22, 2017 68.5 0.35 0.55
TSCO 171222C00069000 C Dec 22, 2017 69.0 0.30 0.40
TSCO 171222C00070000 C Dec 22, 2017 70.0 0.15 0.25
TSCO 171222C00075000 C Dec 22, 2017 75.0 0.00 0.05
TSCO 171222C00080000 C Dec 22, 2017 80.0 0.00 0.05
TSCO 171222C00085000 C Dec 22, 2017 85.0 0.00 0.05
TSCO 171222C00090000 C Dec 22, 2017 90.0 0.00 0.05
TSCO 171222P00030000 P Dec 22, 2017 30.0 0.00 0.05
TSCO 171222P00035000 P Dec 22, 2017 35.0 0.00 0.05
TSCO 171222P00040000 P Dec 22, 2017 40.0 0.00 0.05
TSCO 171222P00045000 P Dec 22, 2017 45.0 0.00 0.05
TSCO 171222P00050000 P Dec 22, 2017 50.0 0.00 0.05
TSCO 171222P00052500 P Dec 22, 2017 52.5 0.00 0.10
TSCO 171222P00053000 P Dec 22, 2017 53.0 0.00 0.10
TSCO 171222P00053500 P Dec 22, 2017 53.5 0.00 0.10
TSCO 171222P00054000 P Dec 22, 2017 54.0 0.00 0.10
TSCO 171222P00054500 P Dec 22, 2017 54.5 0.00 0.10
TSCO 171222P00055000 P Dec 22, 2017 55.0 0.00 0.10
TSCO 171222P00055500 P Dec 22, 2017 55.5 0.05 0.15
TSCO 171222P00056000 P Dec 22, 2017 56.0 0.05 0.15
TSCO 171222P00056500 P Dec 22, 2017 56.5 0.05 0.15
TSCO 171222P00057000 P Dec 22, 2017 57.0 0.10 0.20
TSCO 171222P00057500 P Dec 22, 2017 57.5 0.10 0.20
TSCO 171222P00058000 P Dec 22, 2017 58.0 0.15 0.25
TSCO 171222P00058500 P Dec 22, 2017 58.5 0.20 0.30
TSCO 171222P00059000 P Dec 22, 2017 59.0 0.20 0.35
TSCO 171222P00059500 P Dec 22, 2017 59.5 0.25 0.35
TSCO 171222P00060000 P Dec 22, 2017 60.0 0.35 0.45
TSCO 171222P00060500 P Dec 22, 2017 60.5 0.40 0.50
TSCO 171222P00061000 P Dec 22, 2017 61.0 0.40 0.60
TSCO 171222P00061500 P Dec 22, 2017 61.5 0.55 0.70
TSCO 171222P00062000 P Dec 22, 2017 62.0 0.70 0.80
TSCO 171222P00062500 P Dec 22, 2017 62.5 0.80 0.95
TSCO 171222P00063000 P Dec 22, 2017 63.0 0.90 1.10
TSCO 171222P00063500 P Dec 22, 2017 63.5 1.10 1.25
TSCO 171222P00064000 P Dec 22, 2017 64.0 1.25 1.45
TSCO 171222P00064500 P Dec 22, 2017 64.5 1.50 1.65
TSCO 171222P00065000 P Dec 22, 2017 65.0 1.75 1.90
TSCO 171222P00065500 P Dec 22, 2017 65.5 2.00 2.15
TSCO 171222P00066000 P Dec 22, 2017 66.0 2.30 2.45
TSCO 171222P00066500 P Dec 22, 2017 66.5 2.60 2.80
TSCO 171222P00067500 P Dec 22, 2017 67.5 3.30 3.50
TSCO 171222P00068500 P Dec 22, 2017 68.5 4.00 4.30
TSCO 171222P00069000 P Dec 22, 2017 69.0 4.00 4.70
TSCO 171222P00070000 P Dec 22, 2017 70.0 5.30 5.70
TSCO 171222P00075000 P Dec 22, 2017 75.0 10.10 10.90
TSCO 171222P00080000 P Dec 22, 2017 80.0 14.70 15.90
TSCO 171222P00085000 P Dec 22, 2017 85.0 19.80 20.90
TSCO 171222P00090000 P Dec 22, 2017 90.0 23.80 26.80
TSCO 171229C00053500 C Dec 29, 2017 53.5 11.10 11.60
TSCO 171229C00054000 C Dec 29, 2017 54.0 10.50 11.30
TSCO 171229C00054500 C Dec 29, 2017 54.5 9.60 10.80
TSCO 171229C00055000 C Dec 29, 2017 55.0 9.30 10.30
TSCO 171229C00055500 C Dec 29, 2017 55.5 8.90 10.10
TSCO 171229C00056000 C Dec 29, 2017 56.0 8.20 9.30
TSCO 171229C00056500 C Dec 29, 2017 56.5 7.50 8.70
TSCO 171229C00057000 C Dec 29, 2017 57.0 7.50 8.20
TSCO 171229C00057500 C Dec 29, 2017 57.5 6.70 8.30
TSCO 171229C00058000 C Dec 29, 2017 58.0 6.50 8.20
TSCO 171229C00058500 C Dec 29, 2017 58.5 6.30 7.00
TSCO 171229C00059000 C Dec 29, 2017 59.0 5.70 6.50
TSCO 171229C00059500 C Dec 29, 2017 59.5 5.50 5.80
TSCO 171229C00060000 C Dec 29, 2017 60.0 5.10 5.40
TSCO 171229C00060500 C Dec 29, 2017 60.5 4.70 5.00
TSCO 171229C00061000 C Dec 29, 2017 61.0 4.30 4.70
TSCO 171229C00061500 C Dec 29, 2017 61.5 3.90 4.30
TSCO 171229C00062000 C Dec 29, 2017 62.0 3.50 3.90
TSCO 171229C00062500 C Dec 29, 2017 62.5 3.20 3.40
TSCO 171229C00063000 C Dec 29, 2017 63.0 2.85 3.00
TSCO 171229C00063500 C Dec 29, 2017 63.5 2.50 2.70
TSCO 171229C00064000 C Dec 29, 2017 64.0 2.20 2.40
TSCO 171229C00064500 C Dec 29, 2017 64.5 1.95 2.10
TSCO 171229C00065000 C Dec 29, 2017 65.0 1.65 1.85
TSCO 171229C00065500 C Dec 29, 2017 65.5 1.40 1.60
TSCO 171229C00066000 C Dec 29, 2017 66.0 1.20 1.35
TSCO 171229C00066500 C Dec 29, 2017 66.5 1.00 1.15
TSCO 171229C00067000 C Dec 29, 2017 67.0 0.85 1.00
TSCO 171229C00067500 C Dec 29, 2017 67.5 0.70 0.85
TSCO 171229P00053500 P Dec 29, 2017 53.5 0.00 0.10
TSCO 171229P00054000 P Dec 29, 2017 54.0 0.00 0.10
TSCO 171229P00054500 P Dec 29, 2017 54.5 0.05 0.15
TSCO 171229P00055000 P Dec 29, 2017 55.0 0.05 0.15
TSCO 171229P00055500 P Dec 29, 2017 55.5 0.05 0.15
TSCO 171229P00056000 P Dec 29, 2017 56.0 0.10 0.15
TSCO 171229P00056500 P Dec 29, 2017 56.5 0.10 0.20
TSCO 171229P00057000 P Dec 29, 2017 57.0 0.10 0.20
TSCO 171229P00057500 P Dec 29, 2017 57.5 0.15 0.25
TSCO 171229P00058000 P Dec 29, 2017 58.0 0.20 0.30
TSCO 171229P00058500 P Dec 29, 2017 58.5 0.25 0.35
TSCO 171229P00059000 P Dec 29, 2017 59.0 0.25 0.40
TSCO 171229P00059500 P Dec 29, 2017 59.5 0.35 0.45
TSCO 171229P00060000 P Dec 29, 2017 60.0 0.40 0.50
TSCO 171229P00060500 P Dec 29, 2017 60.5 0.40 0.60
TSCO 171229P00061000 P Dec 29, 2017 61.0 0.55 0.70
TSCO 171229P00061500 P Dec 29, 2017 61.5 0.65 0.80
TSCO 171229P00062000 P Dec 29, 2017 62.0 0.80 0.90
TSCO 171229P00062500 P Dec 29, 2017 62.5 0.90 1.05
TSCO 171229P00063000 P Dec 29, 2017 63.0 1.05 1.20
TSCO 171229P00063500 P Dec 29, 2017 63.5 1.25 1.40
TSCO 171229P00064000 P Dec 29, 2017 64.0 1.45 1.55
TSCO 171229P00064500 P Dec 29, 2017 64.5 1.65 1.80
TSCO 171229P00065000 P Dec 29, 2017 65.0 1.90 2.05
TSCO 171229P00065500 P Dec 29, 2017 65.5 2.10 2.35
TSCO 171229P00066000 P Dec 29, 2017 66.0 2.40 2.65
TSCO 171229P00066500 P Dec 29, 2017 66.5 2.75 2.90
TSCO 171229P00067000 P Dec 29, 2017 67.0 3.00 3.40
TSCO 171229P00067500 P Dec 29, 2017 67.5 3.40 3.60
TSCO 180119C00030000 C Jan 19, 2018 30.0 34.50 35.10
TSCO 180119C00035000 C Jan 19, 2018 35.0 29.50 30.00
TSCO 180119C00040000 C Jan 19, 2018 40.0 24.20 25.10
TSCO 180119C00045000 C Jan 19, 2018 45.0 19.60 20.10
TSCO 180119C00050000 C Jan 19, 2018 50.0 14.70 15.20
TSCO 180119C00055000 C Jan 19, 2018 55.0 9.90 10.30
TSCO 180119C00060000 C Jan 19, 2018 60.0 5.50 5.80
TSCO 180119C00065000 C Jan 19, 2018 65.0 2.30 2.45
TSCO 180119C00070000 C Jan 19, 2018 70.0 0.55 0.70
TSCO 180119C00075000 C Jan 19, 2018 75.0 0.05 0.20
TSCO 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
TSCO 180119C00085000 C Jan 19, 2018 85.0 0.00 0.05
TSCO 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
TSCO 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
TSCO 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
TSCO 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
TSCO 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
TSCO 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
TSCO 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
TSCO 180119P00050000 P Jan 19, 2018 50.0 0.05 0.15
TSCO 180119P00055000 P Jan 19, 2018 55.0 0.20 0.30
TSCO 180119P00060000 P Jan 19, 2018 60.0 0.75 0.90
TSCO 180119P00065000 P Jan 19, 2018 65.0 2.45 2.60
TSCO 180119P00070000 P Jan 19, 2018 70.0 5.70 5.90
TSCO 180119P00075000 P Jan 19, 2018 75.0 10.10 10.60
TSCO 180119P00080000 P Jan 19, 2018 80.0 15.10 15.40
TSCO 180119P00085000 P Jan 19, 2018 85.0 20.10 20.50
TSCO 180119P00090000 P Jan 19, 2018 90.0 24.00 26.50
TSCO 180119P00095000 P Jan 19, 2018 95.0 30.10 30.60
TSCO 180119P00100000 P Jan 19, 2018 100.0 35.10 35.50
TSCO 180420C00030000 C Apr 20, 2018 30.0 33.60 35.70
TSCO 180420C00035000 C Apr 20, 2018 35.0 28.20 32.20
TSCO 180420C00040000 C Apr 20, 2018 40.0 23.40 27.20
TSCO 180420C00045000 C Apr 20, 2018 45.0 18.40 22.40
TSCO 180420C00050000 C Apr 20, 2018 50.0 14.90 16.00
TSCO 180420C00055000 C Apr 20, 2018 55.0 10.70 11.40
TSCO 180420C00060000 C Apr 20, 2018 60.0 7.10 7.60
TSCO 180420C00065000 C Apr 20, 2018 65.0 4.20 4.60
TSCO 180420C00070000 C Apr 20, 2018 70.0 2.20 2.50
TSCO 180420C00075000 C Apr 20, 2018 75.0 1.00 1.30
TSCO 180420C00080000 C Apr 20, 2018 80.0 0.45 0.65
TSCO 180420C00085000 C Apr 20, 2018 85.0 0.15 0.30
TSCO 180420C00090000 C Apr 20, 2018 90.0 0.05 0.15
TSCO 180420P00030000 P Apr 20, 2018 30.0 0.00 0.10
TSCO 180420P00035000 P Apr 20, 2018 35.0 0.00 0.15
TSCO 180420P00040000 P Apr 20, 2018 40.0 0.10 0.20
TSCO 180420P00045000 P Apr 20, 2018 45.0 0.25 0.40
TSCO 180420P00050000 P Apr 20, 2018 50.0 0.55 0.75
TSCO 180420P00055000 P Apr 20, 2018 55.0 1.15 1.40
TSCO 180420P00060000 P Apr 20, 2018 60.0 2.35 2.50
TSCO 180420P00065000 P Apr 20, 2018 65.0 4.40 4.80
TSCO 180420P00070000 P Apr 20, 2018 70.0 7.30 7.80
TSCO 180420P00075000 P Apr 20, 2018 75.0 11.10 11.50
TSCO 180420P00080000 P Apr 20, 2018 80.0 15.20 17.10
TSCO 180420P00085000 P Apr 20, 2018 85.0 18.80 22.30
TSCO 180420P00090000 P Apr 20, 2018 90.0 23.70 27.10
TSCO 180615C00030000 C Jun 15, 2018 30.0 32.50 37.20
TSCO 180615C00035000 C Jun 15, 2018 35.0 27.60 32.20
TSCO 180615C00040000 C Jun 15, 2018 40.0 22.80 27.40
TSCO 180615C00045000 C Jun 15, 2018 45.0 18.00 22.70
TSCO 180615C00050000 C Jun 15, 2018 50.0 15.70 16.10
TSCO 180615C00055000 C Jun 15, 2018 55.0 11.50 12.10
TSCO 180615C00060000 C Jun 15, 2018 60.0 8.00 8.50
TSCO 180615C00065000 C Jun 15, 2018 65.0 5.20 5.50
TSCO 180615C00070000 C Jun 15, 2018 70.0 3.10 3.40
TSCO 180615C00075000 C Jun 15, 2018 75.0 1.75 1.90
TSCO 180615C00080000 C Jun 15, 2018 80.0 0.90 1.15
TSCO 180615C00085000 C Jun 15, 2018 85.0 0.40 0.65
TSCO 180615C00090000 C Jun 15, 2018 90.0 0.20 0.35
TSCO 180615P00030000 P Jun 15, 2018 30.0 0.05 0.15
TSCO 180615P00035000 P Jun 15, 2018 35.0 0.10 0.25
TSCO 180615P00040000 P Jun 15, 2018 40.0 0.25 0.40
TSCO 180615P00045000 P Jun 15, 2018 45.0 0.50 0.70
TSCO 180615P00050000 P Jun 15, 2018 50.0 1.00 1.25
TSCO 180615P00055000 P Jun 15, 2018 55.0 1.90 2.10
TSCO 180615P00060000 P Jun 15, 2018 60.0 3.30 3.50
TSCO 180615P00065000 P Jun 15, 2018 65.0 5.40 5.70
TSCO 180615P00070000 P Jun 15, 2018 70.0 8.30 8.60
TSCO 180615P00075000 P Jun 15, 2018 75.0 11.80 12.20
TSCO 180615P00080000 P Jun 15, 2018 80.0 16.00 16.40
TSCO 180615P00085000 P Jun 15, 2018 85.0 18.30 22.90
TSCO 180615P00090000 P Jun 15, 2018 90.0 23.10 27.80
TSCO 180720C00035000 C Jul 20, 2018 35.0 28.20 31.70
TSCO 180720C00040000 C Jul 20, 2018 40.0 22.90 27.10
TSCO 180720C00045000 C Jul 20, 2018 45.0 19.80 20.90
TSCO 180720C00050000 C Jul 20, 2018 50.0 15.70 16.20
TSCO 180720C00055000 C Jul 20, 2018 55.0 11.90 12.20
TSCO 180720C00060000 C Jul 20, 2018 60.0 8.20 9.00
TSCO 180720C00065000 C Jul 20, 2018 65.0 5.60 6.00
TSCO 180720C00070000 C Jul 20, 2018 70.0 3.50 3.90
TSCO 180720C00075000 C Jul 20, 2018 75.0 2.10 2.40
TSCO 180720C00080000 C Jul 20, 2018 80.0 1.15 1.40
TSCO 180720C00085000 C Jul 20, 2018 85.0 0.60 0.80
TSCO 180720C00090000 C Jul 20, 2018 90.0 0.30 0.45
TSCO 180720C00095000 C Jul 20, 2018 95.0 0.15 0.30
TSCO 180720P00035000 P Jul 20, 2018 35.0 0.15 0.25
TSCO 180720P00040000 P Jul 20, 2018 40.0 0.30 0.45
TSCO 180720P00045000 P Jul 20, 2018 45.0 0.60 0.75
TSCO 180720P00050000 P Jul 20, 2018 50.0 1.15 1.30
TSCO 180720P00055000 P Jul 20, 2018 55.0 2.10 2.30
TSCO 180720P00060000 P Jul 20, 2018 60.0 3.60 3.90
TSCO 180720P00065000 P Jul 20, 2018 65.0 5.80 6.00
TSCO 180720P00070000 P Jul 20, 2018 70.0 8.60 8.90
TSCO 180720P00075000 P Jul 20, 2018 75.0 11.70 12.50
TSCO 180720P00080000 P Jul 20, 2018 80.0 16.20 16.60
TSCO 180720P00085000 P Jul 20, 2018 85.0 20.30 21.20
TSCO 180720P00090000 P Jul 20, 2018 90.0 23.10 26.00
TSCO 180720P00095000 P Jul 20, 2018 95.0 28.10 32.80
TSCO 190118C00030000 C Jan 18, 2019 30.0 33.00 37.40
TSCO 190118C00035000 C Jan 18, 2019 35.0 27.70 32.50
TSCO 190118C00040000 C Jan 18, 2019 40.0 23.10 28.00
TSCO 190118C00045000 C Jan 18, 2019 45.0 20.20 21.80
TSCO 190118C00050000 C Jan 18, 2019 50.0 17.00 17.80
TSCO 190118C00055000 C Jan 18, 2019 55.0 13.30 14.30
TSCO 190118C00060000 C Jan 18, 2019 60.0 10.20 11.50
TSCO 190118C00065000 C Jan 18, 2019 65.0 7.50 8.70
TSCO 190118C00070000 C Jan 18, 2019 70.0 5.60 6.30
TSCO 190118C00075000 C Jan 18, 2019 75.0 3.90 4.90
TSCO 190118C00080000 C Jan 18, 2019 80.0 2.55 3.20
TSCO 190118C00085000 C Jan 18, 2019 85.0 1.70 2.30
TSCO 190118C00090000 C Jan 18, 2019 90.0 1.15 1.65
TSCO 190118C00095000 C Jan 18, 2019 95.0 0.70 1.00
TSCO 190118C00100000 C Jan 18, 2019 100.0 0.40 0.90
TSCO 190118C00105000 C Jan 18, 2019 105.0 0.20 0.75
TSCO 190118P00030000 P Jan 18, 2019 30.0 0.10 0.40
TSCO 190118P00035000 P Jan 18, 2019 35.0 0.45 0.75
TSCO 190118P00040000 P Jan 18, 2019 40.0 0.75 1.20
TSCO 190118P00045000 P Jan 18, 2019 45.0 1.40 1.85
TSCO 190118P00050000 P Jan 18, 2019 50.0 2.35 2.80
TSCO 190118P00055000 P Jan 18, 2019 55.0 3.60 4.10
TSCO 190118P00060000 P Jan 18, 2019 60.0 5.40 5.90
TSCO 190118P00065000 P Jan 18, 2019 65.0 7.70 8.20
TSCO 190118P00070000 P Jan 18, 2019 70.0 10.50 11.00
TSCO 190118P00075000 P Jan 18, 2019 75.0 13.40 14.40
TSCO 190118P00080000 P Jan 18, 2019 80.0 17.50 18.40
TSCO 190118P00085000 P Jan 18, 2019 85.0 21.50 22.80
TSCO 190118P00090000 P Jan 18, 2019 90.0 25.70 26.90
TSCO 190118P00095000 P Jan 18, 2019 95.0 28.20 33.00
TSCO 190118P00100000 P Jan 18, 2019 100.0 33.00 37.80
TSCO 190118P00105000 P Jan 18, 2019 105.0 39.20 42.80
TSCO 200117C00030000 C Jan 17, 2020 30.0 32.70 37.50
TSCO 200117C00035000 C Jan 17, 2020 35.0 29.40 32.50
TSCO 200117C00040000 C Jan 17, 2020 40.0 25.10 28.20
TSCO 200117C00045000 C Jan 17, 2020 45.0 22.00 24.20
TSCO 200117C00050000 C Jan 17, 2020 50.0 18.60 20.00
TSCO 200117C00055000 C Jan 17, 2020 55.0 15.50 16.80
TSCO 200117C00060000 C Jan 17, 2020 60.0 13.00 13.80
TSCO 200117C00065000 C Jan 17, 2020 65.0 10.40 11.70
TSCO 200117C00070000 C Jan 17, 2020 70.0 8.60 9.20
TSCO 200117C00075000 C Jan 17, 2020 75.0 6.80 7.50
TSCO 200117C00080000 C Jan 17, 2020 80.0 5.30 6.60
TSCO 200117C00085000 C Jan 17, 2020 85.0 4.30 5.70
TSCO 200117C00090000 C Jan 17, 2020 90.0 3.10 3.80
TSCO 200117P00030000 P Jan 17, 2020 30.0 0.75 1.00
TSCO 200117P00035000 P Jan 17, 2020 35.0 1.25 1.50
TSCO 200117P00040000 P Jan 17, 2020 40.0 2.00 2.25
TSCO 200117P00045000 P Jan 17, 2020 45.0 3.00 3.30
TSCO 200117P00050000 P Jan 17, 2020 50.0 4.30 4.70
TSCO 200117P00055000 P Jan 17, 2020 55.0 6.00 6.40
TSCO 200117P00060000 P Jan 17, 2020 60.0 8.00 8.50
TSCO 200117P00065000 P Jan 17, 2020 65.0 9.80 10.90
TSCO 200117P00070000 P Jan 17, 2020 70.0 13.10 14.30
TSCO 200117P00075000 P Jan 17, 2020 75.0 15.60 16.90
TSCO 200117P00080000 P Jan 17, 2020 80.0 19.40 20.40
TSCO 200117P00085000 P Jan 17, 2020 85.0 23.20 24.40
TSCO 200117P00090000 P Jan 17, 2020 90.0 27.40 28.10
OPRA data is delayed 15 minutes.