Options Lookup
Tractor Supply Company (TSCO)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| TSCO 240503C00130000 | C | May 03, 2024 | 130.0 | 142.10 | 146.20 |
| TSCO 240503C00135000 | C | May 03, 2024 | 135.0 | 137.30 | 141.20 |
| TSCO 240503C00140000 | C | May 03, 2024 | 140.0 | 132.30 | 136.20 |
| TSCO 240503C00145000 | C | May 03, 2024 | 145.0 | 127.30 | 131.20 |
| TSCO 240503C00150000 | C | May 03, 2024 | 150.0 | 122.30 | 126.20 |
| TSCO 240503C00155000 | C | May 03, 2024 | 155.0 | 117.30 | 121.10 |
| TSCO 240503C00160000 | C | May 03, 2024 | 160.0 | 112.30 | 116.10 |
| TSCO 240503C00165000 | C | May 03, 2024 | 165.0 | 107.30 | 111.20 |
| TSCO 240503C00170000 | C | May 03, 2024 | 170.0 | 102.30 | 106.20 |
| TSCO 240503C00175000 | C | May 03, 2024 | 175.0 | 97.30 | 101.20 |
| TSCO 240503C00180000 | C | May 03, 2024 | 180.0 | 92.40 | 96.20 |
| TSCO 240503C00185000 | C | May 03, 2024 | 185.0 | 87.30 | 91.20 |
| TSCO 240503C00190000 | C | May 03, 2024 | 190.0 | 82.40 | 86.20 |
| TSCO 240503C00195000 | C | May 03, 2024 | 195.0 | 77.40 | 81.20 |
| TSCO 240503C00200000 | C | May 03, 2024 | 200.0 | 72.40 | 76.30 |
| TSCO 240503C00205000 | C | May 03, 2024 | 205.0 | 67.50 | 70.90 |
| TSCO 240503C00210000 | C | May 03, 2024 | 210.0 | 62.60 | 65.90 |
| TSCO 240503C00215000 | C | May 03, 2024 | 215.0 | 57.60 | 61.00 |
| TSCO 240503C00220000 | C | May 03, 2024 | 220.0 | 52.50 | 56.20 |
| TSCO 240503C00222500 | C | May 03, 2024 | 222.5 | 50.10 | 53.80 |
| TSCO 240503C00225000 | C | May 03, 2024 | 225.0 | 47.60 | 50.90 |
| TSCO 240503C00227500 | C | May 03, 2024 | 227.5 | 45.10 | 48.40 |
| TSCO 240503C00230000 | C | May 03, 2024 | 230.0 | 42.50 | 45.50 |
| TSCO 240503C00232500 | C | May 03, 2024 | 232.5 | 40.20 | 43.40 |
| TSCO 240503C00235000 | C | May 03, 2024 | 235.0 | 37.50 | 40.90 |
| TSCO 240503C00237500 | C | May 03, 2024 | 237.5 | 35.10 | 38.40 |
| TSCO 240503C00240000 | C | May 03, 2024 | 240.0 | 32.50 | 35.90 |
| TSCO 240503C00242500 | C | May 03, 2024 | 242.5 | 30.30 | 33.70 |
| TSCO 240503C00245000 | C | May 03, 2024 | 245.0 | 27.70 | 30.50 |
| TSCO 240503C00247500 | C | May 03, 2024 | 247.5 | 25.20 | 28.80 |
| TSCO 240503C00250000 | C | May 03, 2024 | 250.0 | 22.80 | 25.90 |
| TSCO 240503C00252500 | C | May 03, 2024 | 252.5 | 20.20 | 23.40 |
| TSCO 240503C00255000 | C | May 03, 2024 | 255.0 | 17.60 | 21.10 |
| TSCO 240503C00257500 | C | May 03, 2024 | 257.5 | 15.20 | 18.40 |
| TSCO 240503C00260000 | C | May 03, 2024 | 260.0 | 13.50 | 16.10 |
| TSCO 240503C00262500 | C | May 03, 2024 | 262.5 | 10.70 | 12.80 |
| TSCO 240503C00265000 | C | May 03, 2024 | 265.0 | 9.60 | 10.60 |
| TSCO 240503C00267500 | C | May 03, 2024 | 267.5 | 7.50 | 8.30 |
| TSCO 240503C00270000 | C | May 03, 2024 | 270.0 | 5.80 | 6.20 |
| TSCO 240503C00272500 | C | May 03, 2024 | 272.5 | 4.20 | 4.60 |
| TSCO 240503C00275000 | C | May 03, 2024 | 275.0 | 2.85 | 3.20 |
| TSCO 240503C00277500 | C | May 03, 2024 | 277.5 | 1.80 | 2.10 |
| TSCO 240503C00280000 | C | May 03, 2024 | 280.0 | 1.10 | 1.30 |
| TSCO 240503C00285000 | C | May 03, 2024 | 285.0 | 0.35 | 0.50 |
| TSCO 240503C00290000 | C | May 03, 2024 | 290.0 | 0.05 | 0.30 |
| TSCO 240503C00295000 | C | May 03, 2024 | 295.0 | 0.00 | 0.20 |
| TSCO 240503C00300000 | C | May 03, 2024 | 300.0 | 0.00 | 0.75 |
| TSCO 240503C00305000 | C | May 03, 2024 | 305.0 | 0.00 | 0.75 |
| TSCO 240503C00310000 | C | May 03, 2024 | 310.0 | 0.00 | 0.75 |
| TSCO 240503C00315000 | C | May 03, 2024 | 315.0 | 0.00 | 0.75 |
| TSCO 240503C00320000 | C | May 03, 2024 | 320.0 | 0.00 | 0.75 |
| TSCO 240503C00325000 | C | May 03, 2024 | 325.0 | 0.00 | 0.75 |
| TSCO 240503C00330000 | C | May 03, 2024 | 330.0 | 0.00 | 0.75 |
| TSCO 240503C00340000 | C | May 03, 2024 | 340.0 | 0.00 | 0.75 |
| TSCO 240503P00130000 | P | May 03, 2024 | 130.0 | 0.00 | 0.75 |
| TSCO 240503P00135000 | P | May 03, 2024 | 135.0 | 0.00 | 0.75 |
| TSCO 240503P00140000 | P | May 03, 2024 | 140.0 | 0.00 | 0.75 |
| TSCO 240503P00145000 | P | May 03, 2024 | 145.0 | 0.00 | 0.75 |
| TSCO 240503P00150000 | P | May 03, 2024 | 150.0 | 0.00 | 0.75 |
| TSCO 240503P00155000 | P | May 03, 2024 | 155.0 | 0.00 | 0.75 |
| TSCO 240503P00160000 | P | May 03, 2024 | 160.0 | 0.00 | 0.75 |
| TSCO 240503P00165000 | P | May 03, 2024 | 165.0 | 0.00 | 0.75 |
| TSCO 240503P00170000 | P | May 03, 2024 | 170.0 | 0.00 | 0.75 |
| TSCO 240503P00175000 | P | May 03, 2024 | 175.0 | 0.00 | 0.75 |
| TSCO 240503P00180000 | P | May 03, 2024 | 180.0 | 0.00 | 0.75 |
| TSCO 240503P00185000 | P | May 03, 2024 | 185.0 | 0.00 | 0.75 |
| TSCO 240503P00190000 | P | May 03, 2024 | 190.0 | 0.00 | 0.75 |
| TSCO 240503P00195000 | P | May 03, 2024 | 195.0 | 0.00 | 0.75 |
| TSCO 240503P00200000 | P | May 03, 2024 | 200.0 | 0.00 | 0.75 |
| TSCO 240503P00205000 | P | May 03, 2024 | 205.0 | 0.00 | 0.75 |
| TSCO 240503P00210000 | P | May 03, 2024 | 210.0 | 0.00 | 0.75 |
| TSCO 240503P00215000 | P | May 03, 2024 | 215.0 | 0.00 | 1.35 |
| TSCO 240503P00220000 | P | May 03, 2024 | 220.0 | 0.00 | 0.75 |
| TSCO 240503P00222500 | P | May 03, 2024 | 222.5 | 0.00 | 0.35 |
| TSCO 240503P00225000 | P | May 03, 2024 | 225.0 | 0.00 | 0.75 |
| TSCO 240503P00227500 | P | May 03, 2024 | 227.5 | 0.00 | 0.30 |
| TSCO 240503P00230000 | P | May 03, 2024 | 230.0 | 0.00 | 0.55 |
| TSCO 240503P00232500 | P | May 03, 2024 | 232.5 | 0.00 | 0.75 |
| TSCO 240503P00235000 | P | May 03, 2024 | 235.0 | 0.00 | 0.55 |
| TSCO 240503P00237500 | P | May 03, 2024 | 237.5 | 0.00 | 0.75 |
| TSCO 240503P00240000 | P | May 03, 2024 | 240.0 | 0.00 | 0.55 |
| TSCO 240503P00242500 | P | May 03, 2024 | 242.5 | 0.00 | 0.75 |
| TSCO 240503P00245000 | P | May 03, 2024 | 245.0 | 0.00 | 0.20 |
| TSCO 240503P00247500 | P | May 03, 2024 | 247.5 | 0.00 | 0.75 |
| TSCO 240503P00250000 | P | May 03, 2024 | 250.0 | 0.00 | 0.40 |
| TSCO 240503P00252500 | P | May 03, 2024 | 252.5 | 0.00 | 0.35 |
| TSCO 240503P00255000 | P | May 03, 2024 | 255.0 | 0.00 | 0.90 |
| TSCO 240503P00257500 | P | May 03, 2024 | 257.5 | 0.00 | 1.30 |
| TSCO 240503P00260000 | P | May 03, 2024 | 260.0 | 0.00 | 0.40 |
| TSCO 240503P00262500 | P | May 03, 2024 | 262.5 | 0.10 | 0.50 |
| TSCO 240503P00265000 | P | May 03, 2024 | 265.0 | 0.00 | 0.75 |
| TSCO 240503P00267500 | P | May 03, 2024 | 267.5 | 0.80 | 1.25 |
| TSCO 240503P00270000 | P | May 03, 2024 | 270.0 | 1.50 | 1.85 |
| TSCO 240503P00272500 | P | May 03, 2024 | 272.5 | 2.35 | 2.70 |
| TSCO 240503P00275000 | P | May 03, 2024 | 275.0 | 3.40 | 3.90 |
| TSCO 240503P00277500 | P | May 03, 2024 | 277.5 | 4.90 | 5.40 |
| TSCO 240503P00280000 | P | May 03, 2024 | 280.0 | 6.50 | 8.20 |
| TSCO 240503P00285000 | P | May 03, 2024 | 285.0 | 9.60 | 12.10 |
| TSCO 240503P00290000 | P | May 03, 2024 | 290.0 | 14.20 | 17.70 |
| TSCO 240503P00295000 | P | May 03, 2024 | 295.0 | 19.40 | 22.60 |
| TSCO 240503P00300000 | P | May 03, 2024 | 300.0 | 24.30 | 27.70 |
| TSCO 240503P00305000 | P | May 03, 2024 | 305.0 | 29.90 | 32.70 |
| TSCO 240503P00310000 | P | May 03, 2024 | 310.0 | 34.30 | 37.60 |
| TSCO 240503P00315000 | P | May 03, 2024 | 315.0 | 39.20 | 42.90 |
| TSCO 240503P00320000 | P | May 03, 2024 | 320.0 | 44.20 | 47.70 |
| TSCO 240503P00325000 | P | May 03, 2024 | 325.0 | 49.20 | 52.70 |
| TSCO 240503P00330000 | P | May 03, 2024 | 330.0 | 54.10 | 57.70 |
| TSCO 240503P00340000 | P | May 03, 2024 | 340.0 | 64.10 | 67.70 |
| TSCO 240510C00135000 | C | May 10, 2024 | 135.0 | 137.00 | 141.80 |
| TSCO 240510C00140000 | C | May 10, 2024 | 140.0 | 132.20 | 136.80 |
| TSCO 240510C00145000 | C | May 10, 2024 | 145.0 | 127.10 | 131.90 |
| TSCO 240510C00150000 | C | May 10, 2024 | 150.0 | 122.10 | 126.90 |
| TSCO 240510C00155000 | C | May 10, 2024 | 155.0 | 117.00 | 121.80 |
| TSCO 240510C00160000 | C | May 10, 2024 | 160.0 | 112.10 | 116.80 |
| TSCO 240510C00165000 | C | May 10, 2024 | 165.0 | 107.10 | 112.00 |
| TSCO 240510C00170000 | C | May 10, 2024 | 170.0 | 102.10 | 106.90 |
| TSCO 240510C00175000 | C | May 10, 2024 | 175.0 | 97.10 | 101.90 |
| TSCO 240510C00180000 | C | May 10, 2024 | 180.0 | 92.10 | 96.90 |
| TSCO 240510C00185000 | C | May 10, 2024 | 185.0 | 87.00 | 91.90 |
| TSCO 240510C00190000 | C | May 10, 2024 | 190.0 | 82.10 | 87.00 |
| TSCO 240510C00195000 | C | May 10, 2024 | 195.0 | 77.10 | 81.80 |
| TSCO 240510C00200000 | C | May 10, 2024 | 200.0 | 72.30 | 77.00 |
| TSCO 240510C00205000 | C | May 10, 2024 | 205.0 | 67.20 | 71.90 |
| TSCO 240510C00210000 | C | May 10, 2024 | 210.0 | 62.20 | 66.90 |
| TSCO 240510C00215000 | C | May 10, 2024 | 215.0 | 57.20 | 62.00 |
| TSCO 240510C00220000 | C | May 10, 2024 | 220.0 | 52.10 | 56.90 |
| TSCO 240510C00225000 | C | May 10, 2024 | 225.0 | 47.20 | 52.00 |
| TSCO 240510C00227500 | C | May 10, 2024 | 227.5 | 44.70 | 49.50 |
| TSCO 240510C00230000 | C | May 10, 2024 | 230.0 | 42.20 | 47.00 |
| TSCO 240510C00232500 | C | May 10, 2024 | 232.5 | 39.70 | 44.50 |
| TSCO 240510C00235000 | C | May 10, 2024 | 235.0 | 37.20 | 42.00 |
| TSCO 240510C00237500 | C | May 10, 2024 | 237.5 | 34.50 | 39.30 |
| TSCO 240510C00240000 | C | May 10, 2024 | 240.0 | 32.20 | 37.00 |
| TSCO 240510C00242500 | C | May 10, 2024 | 242.5 | 29.80 | 34.50 |
| TSCO 240510C00245000 | C | May 10, 2024 | 245.0 | 27.20 | 32.00 |
| TSCO 240510C00247500 | C | May 10, 2024 | 247.5 | 24.70 | 29.50 |
| TSCO 240510C00250000 | C | May 10, 2024 | 250.0 | 23.20 | 26.80 |
| TSCO 240510C00252500 | C | May 10, 2024 | 252.5 | 20.60 | 24.30 |
| TSCO 240510C00255000 | C | May 10, 2024 | 255.0 | 18.20 | 21.60 |
| TSCO 240510C00257500 | C | May 10, 2024 | 257.5 | 16.40 | 19.20 |
| TSCO 240510C00260000 | C | May 10, 2024 | 260.0 | 14.80 | 16.10 |
| TSCO 240510C00262500 | C | May 10, 2024 | 262.5 | 12.50 | 13.80 |
| TSCO 240510C00265000 | C | May 10, 2024 | 265.0 | 9.40 | 13.00 |
| TSCO 240510C00267500 | C | May 10, 2024 | 267.5 | 8.80 | 11.10 |
| TSCO 240510C00270000 | C | May 10, 2024 | 270.0 | 7.10 | 7.80 |
| TSCO 240510C00272500 | C | May 10, 2024 | 272.5 | 5.50 | 6.00 |
| TSCO 240510C00275000 | C | May 10, 2024 | 275.0 | 4.20 | 4.70 |
| TSCO 240510C00277500 | C | May 10, 2024 | 277.5 | 3.10 | 3.50 |
| TSCO 240510C00280000 | C | May 10, 2024 | 280.0 | 2.25 | 2.55 |
| TSCO 240510C00285000 | C | May 10, 2024 | 285.0 | 1.05 | 1.35 |
| TSCO 240510C00290000 | C | May 10, 2024 | 290.0 | 0.45 | 0.65 |
| TSCO 240510C00295000 | C | May 10, 2024 | 295.0 | 0.15 | 1.15 |
| TSCO 240510C00300000 | C | May 10, 2024 | 300.0 | 0.00 | 0.75 |
| TSCO 240510C00305000 | C | May 10, 2024 | 305.0 | 0.00 | 0.75 |
| TSCO 240510C00310000 | C | May 10, 2024 | 310.0 | 0.00 | 0.75 |
| TSCO 240510C00315000 | C | May 10, 2024 | 315.0 | 0.00 | 0.75 |
| TSCO 240510C00320000 | C | May 10, 2024 | 320.0 | 0.00 | 0.75 |
| TSCO 240510C00325000 | C | May 10, 2024 | 325.0 | 0.00 | 0.75 |
| TSCO 240510C00330000 | C | May 10, 2024 | 330.0 | 0.00 | 0.75 |
| TSCO 240510C00340000 | C | May 10, 2024 | 340.0 | 0.00 | 0.75 |
| TSCO 240510P00135000 | P | May 10, 2024 | 135.0 | 0.00 | 0.75 |
| TSCO 240510P00140000 | P | May 10, 2024 | 140.0 | 0.00 | 0.75 |
| TSCO 240510P00145000 | P | May 10, 2024 | 145.0 | 0.00 | 0.75 |
| TSCO 240510P00150000 | P | May 10, 2024 | 150.0 | 0.00 | 0.75 |
| TSCO 240510P00155000 | P | May 10, 2024 | 155.0 | 0.00 | 0.75 |
| TSCO 240510P00160000 | P | May 10, 2024 | 160.0 | 0.00 | 0.75 |
| TSCO 240510P00165000 | P | May 10, 2024 | 165.0 | 0.00 | 0.75 |
| TSCO 240510P00170000 | P | May 10, 2024 | 170.0 | 0.00 | 0.75 |
| TSCO 240510P00175000 | P | May 10, 2024 | 175.0 | 0.00 | 0.75 |
| TSCO 240510P00180000 | P | May 10, 2024 | 180.0 | 0.00 | 0.75 |
| TSCO 240510P00185000 | P | May 10, 2024 | 185.0 | 0.00 | 0.75 |
| TSCO 240510P00190000 | P | May 10, 2024 | 190.0 | 0.00 | 0.75 |
| TSCO 240510P00195000 | P | May 10, 2024 | 195.0 | 0.00 | 0.75 |
| TSCO 240510P00200000 | P | May 10, 2024 | 200.0 | 0.00 | 0.75 |
| TSCO 240510P00205000 | P | May 10, 2024 | 205.0 | 0.00 | 0.75 |
| TSCO 240510P00210000 | P | May 10, 2024 | 210.0 | 0.00 | 0.75 |
| TSCO 240510P00215000 | P | May 10, 2024 | 215.0 | 0.00 | 1.35 |
| TSCO 240510P00220000 | P | May 10, 2024 | 220.0 | 0.00 | 0.75 |
| TSCO 240510P00225000 | P | May 10, 2024 | 225.0 | 0.00 | 0.75 |
| TSCO 240510P00227500 | P | May 10, 2024 | 227.5 | 0.00 | 0.75 |
| TSCO 240510P00230000 | P | May 10, 2024 | 230.0 | 0.00 | 0.75 |
| TSCO 240510P00232500 | P | May 10, 2024 | 232.5 | 0.00 | 0.75 |
| TSCO 240510P00235000 | P | May 10, 2024 | 235.0 | 0.00 | 0.70 |
| TSCO 240510P00237500 | P | May 10, 2024 | 237.5 | 0.00 | 0.75 |
| TSCO 240510P00240000 | P | May 10, 2024 | 240.0 | 0.00 | 0.75 |
| TSCO 240510P00242500 | P | May 10, 2024 | 242.5 | 0.00 | 0.60 |
| TSCO 240510P00245000 | P | May 10, 2024 | 245.0 | 0.00 | 1.00 |
| TSCO 240510P00247500 | P | May 10, 2024 | 247.5 | 0.00 | 1.40 |
| TSCO 240510P00250000 | P | May 10, 2024 | 250.0 | 0.05 | 0.40 |
| TSCO 240510P00252500 | P | May 10, 2024 | 252.5 | 0.00 | 1.55 |
| TSCO 240510P00255000 | P | May 10, 2024 | 255.0 | 0.00 | 0.45 |
| TSCO 240510P00257500 | P | May 10, 2024 | 257.5 | 0.40 | 0.60 |
| TSCO 240510P00260000 | P | May 10, 2024 | 260.0 | 0.60 | 0.85 |
| TSCO 240510P00262500 | P | May 10, 2024 | 262.5 | 0.80 | 1.15 |
| TSCO 240510P00265000 | P | May 10, 2024 | 265.0 | 1.20 | 1.60 |
| TSCO 240510P00267500 | P | May 10, 2024 | 267.5 | 1.05 | 2.25 |
| TSCO 240510P00270000 | P | May 10, 2024 | 270.0 | 2.45 | 4.10 |
| TSCO 240510P00272500 | P | May 10, 2024 | 272.5 | 3.40 | 3.90 |
| TSCO 240510P00275000 | P | May 10, 2024 | 275.0 | 4.50 | 5.10 |
| TSCO 240510P00277500 | P | May 10, 2024 | 277.5 | 5.90 | 6.50 |
| TSCO 240510P00280000 | P | May 10, 2024 | 280.0 | 7.20 | 9.80 |
| TSCO 240510P00285000 | P | May 10, 2024 | 285.0 | 11.10 | 12.20 |
| TSCO 240510P00290000 | P | May 10, 2024 | 290.0 | 14.60 | 17.90 |
| TSCO 240510P00295000 | P | May 10, 2024 | 295.0 | 19.00 | 22.80 |
| TSCO 240510P00300000 | P | May 10, 2024 | 300.0 | 23.60 | 28.40 |
| TSCO 240510P00305000 | P | May 10, 2024 | 305.0 | 28.50 | 33.30 |
| TSCO 240510P00310000 | P | May 10, 2024 | 310.0 | 33.60 | 38.40 |
| TSCO 240510P00315000 | P | May 10, 2024 | 315.0 | 38.50 | 43.40 |
| TSCO 240510P00320000 | P | May 10, 2024 | 320.0 | 43.50 | 48.40 |
| TSCO 240510P00325000 | P | May 10, 2024 | 325.0 | 48.50 | 53.40 |
| TSCO 240510P00330000 | P | May 10, 2024 | 330.0 | 53.50 | 58.30 |
| TSCO 240510P00340000 | P | May 10, 2024 | 340.0 | 63.50 | 68.30 |
| TSCO 240517C00145000 | C | May 17, 2024 | 145.0 | 127.60 | 131.50 |
| TSCO 240517C00150000 | C | May 17, 2024 | 150.0 | 122.60 | 126.50 |
| TSCO 240517C00155000 | C | May 17, 2024 | 155.0 | 117.60 | 121.60 |
| TSCO 240517C00160000 | C | May 17, 2024 | 160.0 | 112.70 | 116.50 |
| TSCO 240517C00165000 | C | May 17, 2024 | 165.0 | 107.70 | 111.60 |
| TSCO 240517C00170000 | C | May 17, 2024 | 170.0 | 102.70 | 106.50 |
| TSCO 240517C00175000 | C | May 17, 2024 | 175.0 | 97.70 | 101.50 |
| TSCO 240517C00180000 | C | May 17, 2024 | 180.0 | 92.70 | 96.70 |
| TSCO 240517C00185000 | C | May 17, 2024 | 185.0 | 87.70 | 91.60 |
| TSCO 240517C00190000 | C | May 17, 2024 | 190.0 | 82.80 | 86.60 |
| TSCO 240517C00195000 | C | May 17, 2024 | 195.0 | 77.80 | 81.60 |
| TSCO 240517C00200000 | C | May 17, 2024 | 200.0 | 72.80 | 76.70 |
| TSCO 240517C00205000 | C | May 17, 2024 | 205.0 | 67.40 | 72.00 |
| TSCO 240517C00210000 | C | May 17, 2024 | 210.0 | 62.90 | 66.80 |
| TSCO 240517C00215000 | C | May 17, 2024 | 215.0 | 57.90 | 61.80 |
| TSCO 240517C00220000 | C | May 17, 2024 | 220.0 | 53.00 | 56.80 |
| TSCO 240517C00225000 | C | May 17, 2024 | 225.0 | 47.90 | 51.80 |
| TSCO 240517C00227500 | C | May 17, 2024 | 227.5 | 45.60 | 49.30 |
| TSCO 240517C00230000 | C | May 17, 2024 | 230.0 | 43.00 | 46.80 |
| TSCO 240517C00232500 | C | May 17, 2024 | 232.5 | 40.60 | 44.30 |
| TSCO 240517C00235000 | C | May 17, 2024 | 235.0 | 38.20 | 41.90 |
| TSCO 240517C00237500 | C | May 17, 2024 | 237.5 | 35.60 | 39.50 |
| TSCO 240517C00240000 | C | May 17, 2024 | 240.0 | 33.10 | 37.00 |
| TSCO 240517C00242500 | C | May 17, 2024 | 242.5 | 30.70 | 34.50 |
| TSCO 240517C00245000 | C | May 17, 2024 | 245.0 | 28.30 | 32.00 |
| TSCO 240517C00247500 | C | May 17, 2024 | 247.5 | 26.10 | 29.70 |
| TSCO 240517C00250000 | C | May 17, 2024 | 250.0 | 23.60 | 27.30 |
| TSCO 240517C00252500 | C | May 17, 2024 | 252.5 | 21.20 | 25.00 |
| TSCO 240517C00255000 | C | May 17, 2024 | 255.0 | 18.90 | 22.40 |
| TSCO 240517C00257500 | C | May 17, 2024 | 257.5 | 18.10 | 19.00 |
| TSCO 240517C00260000 | C | May 17, 2024 | 260.0 | 15.90 | 16.70 |
| TSCO 240517C00262500 | C | May 17, 2024 | 262.5 | 12.10 | 14.60 |
| TSCO 240517C00265000 | C | May 17, 2024 | 265.0 | 10.20 | 12.60 |
| TSCO 240517C00267500 | C | May 17, 2024 | 267.5 | 10.10 | 10.70 |
| TSCO 240517C00270000 | C | May 17, 2024 | 270.0 | 8.50 | 8.80 |
| TSCO 240517C00272500 | C | May 17, 2024 | 272.5 | 6.90 | 7.30 |
| TSCO 240517C00275000 | C | May 17, 2024 | 275.0 | 5.50 | 6.00 |
| TSCO 240517C00277500 | C | May 17, 2024 | 277.5 | 4.40 | 4.80 |
| TSCO 240517C00280000 | C | May 17, 2024 | 280.0 | 3.40 | 3.80 |
| TSCO 240517C00285000 | C | May 17, 2024 | 285.0 | 1.85 | 2.20 |
| TSCO 240517C00290000 | C | May 17, 2024 | 290.0 | 1.00 | 2.20 |
| TSCO 240517C00295000 | C | May 17, 2024 | 295.0 | 0.50 | 0.65 |
| TSCO 240517C00300000 | C | May 17, 2024 | 300.0 | 0.25 | 0.55 |
| TSCO 240517C00305000 | C | May 17, 2024 | 305.0 | 0.05 | 0.75 |
| TSCO 240517C00310000 | C | May 17, 2024 | 310.0 | 0.00 | 0.75 |
| TSCO 240517C00315000 | C | May 17, 2024 | 315.0 | 0.00 | 0.75 |
| TSCO 240517C00320000 | C | May 17, 2024 | 320.0 | 0.00 | 0.75 |
| TSCO 240517C00325000 | C | May 17, 2024 | 325.0 | 0.00 | 0.75 |
| TSCO 240517C00330000 | C | May 17, 2024 | 330.0 | 0.00 | 0.75 |
| TSCO 240517C00340000 | C | May 17, 2024 | 340.0 | 0.00 | 0.75 |
| TSCO 240517C00350000 | C | May 17, 2024 | 350.0 | 0.00 | 0.75 |
| TSCO 240517C00360000 | C | May 17, 2024 | 360.0 | 0.00 | 0.75 |
| TSCO 240517C00370000 | C | May 17, 2024 | 370.0 | 0.00 | 0.75 |
| TSCO 240517P00145000 | P | May 17, 2024 | 145.0 | 0.00 | 0.75 |
| TSCO 240517P00150000 | P | May 17, 2024 | 150.0 | 0.00 | 0.75 |
| TSCO 240517P00155000 | P | May 17, 2024 | 155.0 | 0.00 | 0.75 |
| TSCO 240517P00160000 | P | May 17, 2024 | 160.0 | 0.00 | 0.75 |
| TSCO 240517P00165000 | P | May 17, 2024 | 165.0 | 0.00 | 0.75 |
| TSCO 240517P00170000 | P | May 17, 2024 | 170.0 | 0.00 | 0.75 |
| TSCO 240517P00175000 | P | May 17, 2024 | 175.0 | 0.00 | 0.75 |
| TSCO 240517P00180000 | P | May 17, 2024 | 180.0 | 0.00 | 0.75 |
| TSCO 240517P00185000 | P | May 17, 2024 | 185.0 | 0.00 | 0.75 |
| TSCO 240517P00190000 | P | May 17, 2024 | 190.0 | 0.00 | 0.75 |
| TSCO 240517P00195000 | P | May 17, 2024 | 195.0 | 0.00 | 0.75 |
| TSCO 240517P00200000 | P | May 17, 2024 | 200.0 | 0.00 | 0.75 |
| TSCO 240517P00205000 | P | May 17, 2024 | 205.0 | 0.00 | 0.75 |
| TSCO 240517P00210000 | P | May 17, 2024 | 210.0 | 0.00 | 0.75 |
| TSCO 240517P00215000 | P | May 17, 2024 | 215.0 | 0.00 | 1.95 |
| TSCO 240517P00220000 | P | May 17, 2024 | 220.0 | 0.20 | 0.55 |
| TSCO 240517P00225000 | P | May 17, 2024 | 225.0 | 0.00 | 0.75 |
| TSCO 240517P00227500 | P | May 17, 2024 | 227.5 | 0.00 | 0.75 |
| TSCO 240517P00230000 | P | May 17, 2024 | 230.0 | 0.00 | 0.50 |
| TSCO 240517P00232500 | P | May 17, 2024 | 232.5 | 0.00 | 0.75 |
| TSCO 240517P00235000 | P | May 17, 2024 | 235.0 | 0.00 | 0.75 |
| TSCO 240517P00237500 | P | May 17, 2024 | 237.5 | 0.05 | 0.75 |
| TSCO 240517P00240000 | P | May 17, 2024 | 240.0 | 0.05 | 0.55 |
| TSCO 240517P00242500 | P | May 17, 2024 | 242.5 | 0.10 | 0.50 |
| TSCO 240517P00245000 | P | May 17, 2024 | 245.0 | 0.10 | 0.50 |
| TSCO 240517P00247500 | P | May 17, 2024 | 247.5 | 0.20 | 0.55 |
| TSCO 240517P00250000 | P | May 17, 2024 | 250.0 | 0.40 | 0.55 |
| TSCO 240517P00252500 | P | May 17, 2024 | 252.5 | 0.55 | 0.70 |
| TSCO 240517P00255000 | P | May 17, 2024 | 255.0 | 0.70 | 0.90 |
| TSCO 240517P00257500 | P | May 17, 2024 | 257.5 | 0.05 | 1.15 |
| TSCO 240517P00260000 | P | May 17, 2024 | 260.0 | 1.25 | 1.45 |
| TSCO 240517P00262500 | P | May 17, 2024 | 262.5 | 0.60 | 1.90 |
| TSCO 240517P00265000 | P | May 17, 2024 | 265.0 | 2.15 | 3.10 |
| TSCO 240517P00267500 | P | May 17, 2024 | 267.5 | 2.75 | 3.10 |
| TSCO 240517P00270000 | P | May 17, 2024 | 270.0 | 3.50 | 3.90 |
| TSCO 240517P00272500 | P | May 17, 2024 | 272.5 | 4.50 | 4.90 |
| TSCO 240517P00275000 | P | May 17, 2024 | 275.0 | 5.60 | 6.10 |
| TSCO 240517P00277500 | P | May 17, 2024 | 277.5 | 7.00 | 7.50 |
| TSCO 240517P00280000 | P | May 17, 2024 | 280.0 | 7.40 | 10.50 |
| TSCO 240517P00285000 | P | May 17, 2024 | 285.0 | 10.00 | 14.20 |
| TSCO 240517P00290000 | P | May 17, 2024 | 290.0 | 14.00 | 18.30 |
| TSCO 240517P00295000 | P | May 17, 2024 | 295.0 | 18.50 | 22.70 |
| TSCO 240517P00300000 | P | May 17, 2024 | 300.0 | 23.50 | 28.40 |
| TSCO 240517P00305000 | P | May 17, 2024 | 305.0 | 28.60 | 33.40 |
| TSCO 240517P00310000 | P | May 17, 2024 | 310.0 | 33.50 | 38.30 |
| TSCO 240517P00315000 | P | May 17, 2024 | 315.0 | 38.60 | 43.30 |
| TSCO 240517P00320000 | P | May 17, 2024 | 320.0 | 43.60 | 48.30 |
| TSCO 240517P00325000 | P | May 17, 2024 | 325.0 | 48.50 | 53.30 |
| TSCO 240517P00330000 | P | May 17, 2024 | 330.0 | 53.50 | 58.30 |
| TSCO 240517P00340000 | P | May 17, 2024 | 340.0 | 63.60 | 68.40 |
| TSCO 240517P00350000 | P | May 17, 2024 | 350.0 | 73.50 | 78.30 |
| TSCO 240517P00360000 | P | May 17, 2024 | 360.0 | 83.50 | 88.30 |
| TSCO 240517P00370000 | P | May 17, 2024 | 370.0 | 93.50 | 98.30 |
| TSCO 240524C00135000 | C | May 24, 2024 | 135.0 | 137.20 | 142.00 |
| TSCO 240524C00140000 | C | May 24, 2024 | 140.0 | 132.20 | 137.00 |
| TSCO 240524C00145000 | C | May 24, 2024 | 145.0 | 127.30 | 132.00 |
| TSCO 240524C00150000 | C | May 24, 2024 | 150.0 | 122.30 | 127.00 |
| TSCO 240524C00155000 | C | May 24, 2024 | 155.0 | 117.20 | 122.00 |
| TSCO 240524C00160000 | C | May 24, 2024 | 160.0 | 112.50 | 117.00 |
| TSCO 240524C00165000 | C | May 24, 2024 | 165.0 | 107.60 | 112.00 |
| TSCO 240524C00170000 | C | May 24, 2024 | 170.0 | 102.50 | 107.30 |
| TSCO 240524C00175000 | C | May 24, 2024 | 175.0 | 97.60 | 102.30 |
| TSCO 240524C00180000 | C | May 24, 2024 | 180.0 | 92.70 | 97.40 |
| TSCO 240524C00185000 | C | May 24, 2024 | 185.0 | 87.70 | 92.40 |
| TSCO 240524C00190000 | C | May 24, 2024 | 190.0 | 82.70 | 87.50 |
| TSCO 240524C00195000 | C | May 24, 2024 | 195.0 | 77.70 | 82.50 |
| TSCO 240524C00200000 | C | May 24, 2024 | 200.0 | 72.70 | 77.50 |
| TSCO 240524C00205000 | C | May 24, 2024 | 205.0 | 67.80 | 72.50 |
| TSCO 240524C00210000 | C | May 24, 2024 | 210.0 | 62.80 | 67.50 |
| TSCO 240524C00215000 | C | May 24, 2024 | 215.0 | 57.80 | 62.50 |
| TSCO 240524C00220000 | C | May 24, 2024 | 220.0 | 52.80 | 57.50 |
| TSCO 240524C00225000 | C | May 24, 2024 | 225.0 | 47.80 | 52.50 |
| TSCO 240524C00230000 | C | May 24, 2024 | 230.0 | 42.80 | 47.50 |
| TSCO 240524C00235000 | C | May 24, 2024 | 235.0 | 38.80 | 42.50 |
| TSCO 240524C00240000 | C | May 24, 2024 | 240.0 | 34.00 | 37.50 |
| TSCO 240524C00245000 | C | May 24, 2024 | 245.0 | 29.00 | 32.80 |
| TSCO 240524C00250000 | C | May 24, 2024 | 250.0 | 24.30 | 28.00 |
| TSCO 240524C00255000 | C | May 24, 2024 | 255.0 | 20.50 | 22.80 |
| TSCO 240524C00260000 | C | May 24, 2024 | 260.0 | 16.40 | 18.30 |
| TSCO 240524C00265000 | C | May 24, 2024 | 265.0 | 12.60 | 14.20 |
| TSCO 240524C00270000 | C | May 24, 2024 | 270.0 | 9.30 | 10.90 |
| TSCO 240524C00275000 | C | May 24, 2024 | 275.0 | 6.40 | 8.00 |
| TSCO 240524C00280000 | C | May 24, 2024 | 280.0 | 4.10 | 5.00 |
| TSCO 240524C00285000 | C | May 24, 2024 | 285.0 | 2.45 | 3.20 |
| TSCO 240524C00290000 | C | May 24, 2024 | 290.0 | 1.45 | 1.90 |
| TSCO 240524C00295000 | C | May 24, 2024 | 295.0 | 0.85 | 1.30 |
| TSCO 240524C00300000 | C | May 24, 2024 | 300.0 | 0.00 | 0.75 |
| TSCO 240524C00305000 | C | May 24, 2024 | 305.0 | 0.10 | 1.70 |
| TSCO 240524C00310000 | C | May 24, 2024 | 310.0 | 0.00 | 1.55 |
| TSCO 240524C00315000 | C | May 24, 2024 | 315.0 | 0.00 | 1.45 |
| TSCO 240524C00320000 | C | May 24, 2024 | 320.0 | 0.00 | 1.45 |
| TSCO 240524C00325000 | C | May 24, 2024 | 325.0 | 0.00 | 1.40 |
| TSCO 240524C00330000 | C | May 24, 2024 | 330.0 | 0.00 | 1.45 |
| TSCO 240524C00340000 | C | May 24, 2024 | 340.0 | 0.00 | 1.45 |
| TSCO 240524P00135000 | P | May 24, 2024 | 135.0 | 0.00 | 1.35 |
| TSCO 240524P00140000 | P | May 24, 2024 | 140.0 | 0.00 | 1.35 |
| TSCO 240524P00145000 | P | May 24, 2024 | 145.0 | 0.00 | 2.15 |
| TSCO 240524P00150000 | P | May 24, 2024 | 150.0 | 0.00 | 1.35 |
| TSCO 240524P00155000 | P | May 24, 2024 | 155.0 | 0.00 | 2.15 |
| TSCO 240524P00160000 | P | May 24, 2024 | 160.0 | 0.00 | 2.15 |
| TSCO 240524P00165000 | P | May 24, 2024 | 165.0 | 0.00 | 1.35 |
| TSCO 240524P00170000 | P | May 24, 2024 | 170.0 | 0.00 | 1.40 |
| TSCO 240524P00175000 | P | May 24, 2024 | 175.0 | 0.00 | 1.40 |
| TSCO 240524P00180000 | P | May 24, 2024 | 180.0 | 0.00 | 1.40 |
| TSCO 240524P00185000 | P | May 24, 2024 | 185.0 | 0.00 | 1.40 |
| TSCO 240524P00190000 | P | May 24, 2024 | 190.0 | 0.00 | 1.25 |
| TSCO 240524P00195000 | P | May 24, 2024 | 195.0 | 0.00 | 1.45 |
| TSCO 240524P00200000 | P | May 24, 2024 | 200.0 | 0.00 | 1.45 |
| TSCO 240524P00205000 | P | May 24, 2024 | 205.0 | 0.00 | 1.45 |
| TSCO 240524P00210000 | P | May 24, 2024 | 210.0 | 0.00 | 1.50 |
| TSCO 240524P00215000 | P | May 24, 2024 | 215.0 | 0.00 | 1.70 |
| TSCO 240524P00220000 | P | May 24, 2024 | 220.0 | 0.20 | 0.80 |
| TSCO 240524P00225000 | P | May 24, 2024 | 225.0 | 0.00 | 1.60 |
| TSCO 240524P00230000 | P | May 24, 2024 | 230.0 | 0.00 | 1.65 |
| TSCO 240524P00235000 | P | May 24, 2024 | 235.0 | 0.10 | 1.70 |
| TSCO 240524P00240000 | P | May 24, 2024 | 240.0 | 0.15 | 1.70 |
| TSCO 240524P00245000 | P | May 24, 2024 | 245.0 | 0.05 | 0.80 |
| TSCO 240524P00250000 | P | May 24, 2024 | 250.0 | 0.05 | 1.05 |
| TSCO 240524P00255000 | P | May 24, 2024 | 255.0 | 1.00 | 1.45 |
| TSCO 240524P00260000 | P | May 24, 2024 | 260.0 | 1.70 | 2.65 |
| TSCO 240524P00265000 | P | May 24, 2024 | 265.0 | 2.70 | 3.40 |
| TSCO 240524P00270000 | P | May 24, 2024 | 270.0 | 4.30 | 5.00 |
| TSCO 240524P00275000 | P | May 24, 2024 | 275.0 | 6.30 | 8.70 |
| TSCO 240524P00280000 | P | May 24, 2024 | 280.0 | 9.20 | 10.00 |
| TSCO 240524P00285000 | P | May 24, 2024 | 285.0 | 10.70 | 15.50 |
| TSCO 240524P00290000 | P | May 24, 2024 | 290.0 | 14.70 | 19.50 |
| TSCO 240524P00295000 | P | May 24, 2024 | 295.0 | 19.00 | 23.50 |
| TSCO 240524P00300000 | P | May 24, 2024 | 300.0 | 23.70 | 28.50 |
| TSCO 240524P00305000 | P | May 24, 2024 | 305.0 | 28.60 | 33.40 |
| TSCO 240524P00310000 | P | May 24, 2024 | 310.0 | 33.50 | 38.40 |
| TSCO 240524P00315000 | P | May 24, 2024 | 315.0 | 38.50 | 43.30 |
| TSCO 240524P00320000 | P | May 24, 2024 | 320.0 | 43.50 | 48.30 |
| TSCO 240524P00325000 | P | May 24, 2024 | 325.0 | 48.50 | 53.30 |
| TSCO 240524P00330000 | P | May 24, 2024 | 330.0 | 53.60 | 58.50 |
| TSCO 240524P00340000 | P | May 24, 2024 | 340.0 | 63.60 | 68.30 |
| TSCO 240531C00135000 | C | May 31, 2024 | 135.0 | 137.20 | 142.00 |
| TSCO 240531C00140000 | C | May 31, 2024 | 140.0 | 132.20 | 137.00 |
| TSCO 240531C00145000 | C | May 31, 2024 | 145.0 | 127.40 | 132.00 |
| TSCO 240531C00150000 | C | May 31, 2024 | 150.0 | 122.40 | 127.00 |
| TSCO 240531C00155000 | C | May 31, 2024 | 155.0 | 117.40 | 122.00 |
| TSCO 240531C00160000 | C | May 31, 2024 | 160.0 | 112.50 | 117.00 |
| TSCO 240531C00165000 | C | May 31, 2024 | 165.0 | 107.50 | 112.00 |
| TSCO 240531C00170000 | C | May 31, 2024 | 170.0 | 102.60 | 107.30 |
| TSCO 240531C00175000 | C | May 31, 2024 | 175.0 | 97.60 | 102.30 |
| TSCO 240531C00180000 | C | May 31, 2024 | 180.0 | 92.60 | 97.40 |
| TSCO 240531C00185000 | C | May 31, 2024 | 185.0 | 87.60 | 92.40 |
| TSCO 240531C00190000 | C | May 31, 2024 | 190.0 | 82.70 | 87.40 |
| TSCO 240531C00195000 | C | May 31, 2024 | 195.0 | 77.60 | 82.40 |
| TSCO 240531C00200000 | C | May 31, 2024 | 200.0 | 72.70 | 77.40 |
| TSCO 240531C00205000 | C | May 31, 2024 | 205.0 | 67.70 | 72.50 |
| TSCO 240531C00210000 | C | May 31, 2024 | 210.0 | 62.70 | 67.50 |
| TSCO 240531C00215000 | C | May 31, 2024 | 215.0 | 57.80 | 62.50 |
| TSCO 240531C00220000 | C | May 31, 2024 | 220.0 | 52.80 | 57.50 |
| TSCO 240531C00225000 | C | May 31, 2024 | 225.0 | 47.80 | 52.50 |
| TSCO 240531C00230000 | C | May 31, 2024 | 230.0 | 42.80 | 47.50 |
| TSCO 240531C00235000 | C | May 31, 2024 | 235.0 | 38.10 | 42.80 |
| TSCO 240531C00240000 | C | May 31, 2024 | 240.0 | 33.20 | 38.00 |
| TSCO 240531C00245000 | C | May 31, 2024 | 245.0 | 29.20 | 33.00 |
| TSCO 240531C00250000 | C | May 31, 2024 | 250.0 | 23.80 | 28.50 |
| TSCO 240531C00255000 | C | May 31, 2024 | 255.0 | 20.70 | 23.00 |
| TSCO 240531C00260000 | C | May 31, 2024 | 260.0 | 17.00 | 19.20 |
| TSCO 240531C00265000 | C | May 31, 2024 | 265.0 | 12.90 | 14.40 |
| TSCO 240531C00270000 | C | May 31, 2024 | 270.0 | 9.80 | 10.90 |
| TSCO 240531C00275000 | C | May 31, 2024 | 275.0 | 7.00 | 8.00 |
| TSCO 240531C00280000 | C | May 31, 2024 | 280.0 | 4.80 | 5.50 |
| TSCO 240531C00285000 | C | May 31, 2024 | 285.0 | 3.10 | 3.80 |
| TSCO 240531C00290000 | C | May 31, 2024 | 290.0 | 1.80 | 2.40 |
| TSCO 240531C00295000 | C | May 31, 2024 | 295.0 | 1.05 | 1.50 |
| TSCO 240531C00300000 | C | May 31, 2024 | 300.0 | 0.65 | 0.95 |
| TSCO 240531C00305000 | C | May 31, 2024 | 305.0 | 0.35 | 0.65 |
| TSCO 240531C00310000 | C | May 31, 2024 | 310.0 | 0.10 | 1.65 |
| TSCO 240531C00315000 | C | May 31, 2024 | 315.0 | 0.05 | 1.55 |
| TSCO 240531C00320000 | C | May 31, 2024 | 320.0 | 0.00 | 1.45 |
| TSCO 240531C00325000 | C | May 31, 2024 | 325.0 | 0.00 | 1.40 |
| TSCO 240531C00330000 | C | May 31, 2024 | 330.0 | 0.00 | 0.75 |
| TSCO 240531C00340000 | C | May 31, 2024 | 340.0 | 0.00 | 0.75 |
| TSCO 240531P00135000 | P | May 31, 2024 | 135.0 | 0.00 | 0.75 |
| TSCO 240531P00140000 | P | May 31, 2024 | 140.0 | 0.00 | 0.75 |
| TSCO 240531P00145000 | P | May 31, 2024 | 145.0 | 0.00 | 0.75 |
| TSCO 240531P00150000 | P | May 31, 2024 | 150.0 | 0.00 | 0.75 |
| TSCO 240531P00155000 | P | May 31, 2024 | 155.0 | 0.00 | 0.75 |
| TSCO 240531P00160000 | P | May 31, 2024 | 160.0 | 0.00 | 0.75 |
| TSCO 240531P00165000 | P | May 31, 2024 | 165.0 | 0.00 | 0.75 |
| TSCO 240531P00170000 | P | May 31, 2024 | 170.0 | 0.00 | 0.75 |
| TSCO 240531P00175000 | P | May 31, 2024 | 175.0 | 0.00 | 1.00 |
| TSCO 240531P00180000 | P | May 31, 2024 | 180.0 | 0.00 | 1.00 |
| TSCO 240531P00185000 | P | May 31, 2024 | 185.0 | 0.00 | 1.00 |
| TSCO 240531P00190000 | P | May 31, 2024 | 190.0 | 0.00 | 0.75 |
| TSCO 240531P00195000 | P | May 31, 2024 | 195.0 | 0.00 | 1.00 |
| TSCO 240531P00200000 | P | May 31, 2024 | 200.0 | 0.00 | 1.00 |
| TSCO 240531P00205000 | P | May 31, 2024 | 205.0 | 0.00 | 0.75 |
| TSCO 240531P00210000 | P | May 31, 2024 | 210.0 | 0.00 | 0.75 |
| TSCO 240531P00215000 | P | May 31, 2024 | 215.0 | 0.00 | 2.20 |
| TSCO 240531P00220000 | P | May 31, 2024 | 220.0 | 0.00 | 0.75 |
| TSCO 240531P00225000 | P | May 31, 2024 | 225.0 | 0.00 | 0.75 |
| TSCO 240531P00230000 | P | May 31, 2024 | 230.0 | 0.05 | 0.80 |
| TSCO 240531P00235000 | P | May 31, 2024 | 235.0 | 0.10 | 1.75 |
| TSCO 240531P00240000 | P | May 31, 2024 | 240.0 | 0.40 | 1.90 |
| TSCO 240531P00245000 | P | May 31, 2024 | 245.0 | 0.55 | 0.85 |
| TSCO 240531P00250000 | P | May 31, 2024 | 250.0 | 0.85 | 1.25 |
| TSCO 240531P00255000 | P | May 31, 2024 | 255.0 | 1.55 | 1.90 |
| TSCO 240531P00260000 | P | May 31, 2024 | 260.0 | 2.35 | 2.85 |
| TSCO 240531P00265000 | P | May 31, 2024 | 265.0 | 3.60 | 4.10 |
| TSCO 240531P00270000 | P | May 31, 2024 | 270.0 | 5.20 | 5.90 |
| TSCO 240531P00275000 | P | May 31, 2024 | 275.0 | 7.40 | 8.10 |
| TSCO 240531P00280000 | P | May 31, 2024 | 280.0 | 10.10 | 10.90 |
| TSCO 240531P00285000 | P | May 31, 2024 | 285.0 | 11.50 | 15.80 |
| TSCO 240531P00290000 | P | May 31, 2024 | 290.0 | 15.00 | 19.70 |
| TSCO 240531P00295000 | P | May 31, 2024 | 295.0 | 19.50 | 24.20 |
| TSCO 240531P00300000 | P | May 31, 2024 | 300.0 | 24.00 | 28.80 |
| TSCO 240531P00305000 | P | May 31, 2024 | 305.0 | 28.70 | 33.40 |
| TSCO 240531P00310000 | P | May 31, 2024 | 310.0 | 33.60 | 38.40 |
| TSCO 240531P00315000 | P | May 31, 2024 | 315.0 | 38.70 | 43.40 |
| TSCO 240531P00320000 | P | May 31, 2024 | 320.0 | 43.60 | 48.40 |
| TSCO 240531P00325000 | P | May 31, 2024 | 325.0 | 48.50 | 53.30 |
| TSCO 240531P00330000 | P | May 31, 2024 | 330.0 | 53.60 | 58.40 |
| TSCO 240531P00340000 | P | May 31, 2024 | 340.0 | 63.60 | 68.40 |
| TSCO 240607C00190000 | C | Jun 07, 2024 | 190.0 | 82.50 | 87.30 |
| TSCO 240607C00195000 | C | Jun 07, 2024 | 195.0 | 77.60 | 82.40 |
| TSCO 240607C00200000 | C | Jun 07, 2024 | 200.0 | 72.60 | 77.40 |
| TSCO 240607C00205000 | C | Jun 07, 2024 | 205.0 | 67.70 | 72.50 |
| TSCO 240607C00210000 | C | Jun 07, 2024 | 210.0 | 62.70 | 67.50 |
| TSCO 240607C00215000 | C | Jun 07, 2024 | 215.0 | 57.70 | 62.50 |
| TSCO 240607C00220000 | C | Jun 07, 2024 | 220.0 | 52.80 | 57.50 |
| TSCO 240607C00225000 | C | Jun 07, 2024 | 225.0 | 47.80 | 52.50 |
| TSCO 240607C00230000 | C | Jun 07, 2024 | 230.0 | 43.00 | 47.50 |
| TSCO 240607C00235000 | C | Jun 07, 2024 | 235.0 | 38.20 | 42.90 |
| TSCO 240607C00240000 | C | Jun 07, 2024 | 240.0 | 33.30 | 38.00 |
| TSCO 240607C00245000 | C | Jun 07, 2024 | 245.0 | 29.10 | 32.90 |
| TSCO 240607C00250000 | C | Jun 07, 2024 | 250.0 | 24.80 | 28.00 |
| TSCO 240607C00255000 | C | Jun 07, 2024 | 255.0 | 20.40 | 23.60 |
| TSCO 240607C00260000 | C | Jun 07, 2024 | 260.0 | 16.10 | 19.80 |
| TSCO 240607C00265000 | C | Jun 07, 2024 | 265.0 | 13.60 | 15.10 |
| TSCO 240607C00270000 | C | Jun 07, 2024 | 270.0 | 10.20 | 12.30 |
| TSCO 240607C00275000 | C | Jun 07, 2024 | 275.0 | 7.60 | 8.80 |
| TSCO 240607C00280000 | C | Jun 07, 2024 | 280.0 | 5.50 | 7.50 |
| TSCO 240607C00285000 | C | Jun 07, 2024 | 285.0 | 3.70 | 4.50 |
| TSCO 240607C00290000 | C | Jun 07, 2024 | 290.0 | 2.35 | 3.20 |
| TSCO 240607C00295000 | C | Jun 07, 2024 | 295.0 | 1.55 | 3.10 |
| TSCO 240607C00300000 | C | Jun 07, 2024 | 300.0 | 0.95 | 1.40 |
| TSCO 240607C00305000 | C | Jun 07, 2024 | 305.0 | 0.55 | 2.50 |
| TSCO 240607C00310000 | C | Jun 07, 2024 | 310.0 | 0.25 | 0.70 |
| TSCO 240607C00315000 | C | Jun 07, 2024 | 315.0 | 0.00 | 2.30 |
| TSCO 240607C00320000 | C | Jun 07, 2024 | 320.0 | 0.00 | 2.25 |
| TSCO 240607C00325000 | C | Jun 07, 2024 | 325.0 | 0.00 | 2.20 |
| TSCO 240607C00330000 | C | Jun 07, 2024 | 330.0 | 0.00 | 2.20 |
| TSCO 240607P00190000 | P | Jun 07, 2024 | 190.0 | 0.00 | 2.15 |
| TSCO 240607P00195000 | P | Jun 07, 2024 | 195.0 | 0.00 | 2.15 |
| TSCO 240607P00200000 | P | Jun 07, 2024 | 200.0 | 0.00 | 2.15 |
| TSCO 240607P00205000 | P | Jun 07, 2024 | 205.0 | 0.00 | 1.50 |
| TSCO 240607P00210000 | P | Jun 07, 2024 | 210.0 | 0.00 | 2.20 |
| TSCO 240607P00215000 | P | Jun 07, 2024 | 215.0 | 0.00 | 2.25 |
| TSCO 240607P00220000 | P | Jun 07, 2024 | 220.0 | 0.00 | 2.30 |
| TSCO 240607P00225000 | P | Jun 07, 2024 | 225.0 | 0.00 | 2.35 |
| TSCO 240607P00230000 | P | Jun 07, 2024 | 230.0 | 0.00 | 2.45 |
| TSCO 240607P00235000 | P | Jun 07, 2024 | 235.0 | 0.10 | 1.75 |
| TSCO 240607P00240000 | P | Jun 07, 2024 | 240.0 | 0.30 | 0.85 |
| TSCO 240607P00245000 | P | Jun 07, 2024 | 245.0 | 0.70 | 1.20 |
| TSCO 240607P00250000 | P | Jun 07, 2024 | 250.0 | 1.05 | 1.65 |
| TSCO 240607P00255000 | P | Jun 07, 2024 | 255.0 | 1.65 | 2.45 |
| TSCO 240607P00260000 | P | Jun 07, 2024 | 260.0 | 2.25 | 3.40 |
| TSCO 240607P00265000 | P | Jun 07, 2024 | 265.0 | 3.80 | 4.80 |
| TSCO 240607P00270000 | P | Jun 07, 2024 | 270.0 | 5.40 | 6.50 |
| TSCO 240607P00275000 | P | Jun 07, 2024 | 275.0 | 6.90 | 8.90 |
| TSCO 240607P00280000 | P | Jun 07, 2024 | 280.0 | 10.10 | 12.00 |
| TSCO 240607P00285000 | P | Jun 07, 2024 | 285.0 | 13.10 | 16.10 |
| TSCO 240607P00290000 | P | Jun 07, 2024 | 290.0 | 16.10 | 19.80 |
| TSCO 240607P00295000 | P | Jun 07, 2024 | 295.0 | 20.30 | 23.90 |
| TSCO 240607P00300000 | P | Jun 07, 2024 | 300.0 | 24.60 | 28.30 |
| TSCO 240607P00305000 | P | Jun 07, 2024 | 305.0 | 28.80 | 33.50 |
| TSCO 240607P00310000 | P | Jun 07, 2024 | 310.0 | 33.70 | 38.40 |
| TSCO 240607P00315000 | P | Jun 07, 2024 | 315.0 | 38.50 | 43.30 |
| TSCO 240607P00320000 | P | Jun 07, 2024 | 320.0 | 43.50 | 48.30 |
| TSCO 240607P00325000 | P | Jun 07, 2024 | 325.0 | 48.60 | 53.30 |
| TSCO 240607P00330000 | P | Jun 07, 2024 | 330.0 | 53.60 | 58.30 |
| TSCO 240621C00100000 | C | Jun 21, 2024 | 100.0 | 172.60 | 176.40 |
| TSCO 240621C00105000 | C | Jun 21, 2024 | 105.0 | 167.60 | 171.40 |
| TSCO 240621C00110000 | C | Jun 21, 2024 | 110.0 | 162.60 | 166.50 |
| TSCO 240621C00115000 | C | Jun 21, 2024 | 115.0 | 157.60 | 161.60 |
| TSCO 240621C00120000 | C | Jun 21, 2024 | 120.0 | 152.70 | 156.50 |
| TSCO 240621C00125000 | C | Jun 21, 2024 | 125.0 | 147.70 | 151.60 |
| TSCO 240621C00130000 | C | Jun 21, 2024 | 130.0 | 142.70 | 146.60 |
| TSCO 240621C00135000 | C | Jun 21, 2024 | 135.0 | 137.70 | 141.60 |
| TSCO 240621C00140000 | C | Jun 21, 2024 | 140.0 | 132.80 | 136.60 |
| TSCO 240621C00145000 | C | Jun 21, 2024 | 145.0 | 127.80 | 131.70 |
| TSCO 240621C00150000 | C | Jun 21, 2024 | 150.0 | 122.90 | 126.70 |
| TSCO 240621C00155000 | C | Jun 21, 2024 | 155.0 | 117.80 | 121.80 |
| TSCO 240621C00160000 | C | Jun 21, 2024 | 160.0 | 112.90 | 116.70 |
| TSCO 240621C00165000 | C | Jun 21, 2024 | 165.0 | 107.90 | 111.80 |
| TSCO 240621C00170000 | C | Jun 21, 2024 | 170.0 | 102.90 | 106.80 |
| TSCO 240621C00175000 | C | Jun 21, 2024 | 175.0 | 98.00 | 101.80 |
| TSCO 240621C00180000 | C | Jun 21, 2024 | 180.0 | 93.00 | 96.90 |
| TSCO 240621C00185000 | C | Jun 21, 2024 | 185.0 | 88.10 | 92.00 |
| TSCO 240621C00190000 | C | Jun 21, 2024 | 190.0 | 83.10 | 86.90 |
| TSCO 240621C00195000 | C | Jun 21, 2024 | 195.0 | 78.10 | 82.00 |
| TSCO 240621C00200000 | C | Jun 21, 2024 | 200.0 | 73.20 | 77.00 |
| TSCO 240621C00210000 | C | Jun 21, 2024 | 210.0 | 63.30 | 67.20 |
| TSCO 240621C00220000 | C | Jun 21, 2024 | 220.0 | 53.50 | 57.30 |
| TSCO 240621C00230000 | C | Jun 21, 2024 | 230.0 | 43.40 | 48.00 |
| TSCO 240621C00240000 | C | Jun 21, 2024 | 240.0 | 34.60 | 37.10 |
| TSCO 240621C00250000 | C | Jun 21, 2024 | 250.0 | 25.20 | 28.00 |
| TSCO 240621C00260000 | C | Jun 21, 2024 | 260.0 | 17.50 | 20.10 |
| TSCO 240621C00270000 | C | Jun 21, 2024 | 270.0 | 12.20 | 12.60 |
| TSCO 240621C00280000 | C | Jun 21, 2024 | 280.0 | 7.10 | 7.40 |
| TSCO 240621C00290000 | C | Jun 21, 2024 | 290.0 | 3.70 | 3.90 |
| TSCO 240621C00300000 | C | Jun 21, 2024 | 300.0 | 1.65 | 2.05 |
| TSCO 240621C00310000 | C | Jun 21, 2024 | 310.0 | 0.70 | 1.05 |
| TSCO 240621C00320000 | C | Jun 21, 2024 | 320.0 | 0.15 | 1.70 |
| TSCO 240621C00330000 | C | Jun 21, 2024 | 330.0 | 0.15 | 0.75 |
| TSCO 240621C00340000 | C | Jun 21, 2024 | 340.0 | 0.00 | 0.75 |
| TSCO 240621C00350000 | C | Jun 21, 2024 | 350.0 | 0.00 | 0.75 |
| TSCO 240621C00360000 | C | Jun 21, 2024 | 360.0 | 0.00 | 0.75 |
| TSCO 240621C00370000 | C | Jun 21, 2024 | 370.0 | 0.00 | 0.75 |
| TSCO 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.00 | 0.50 |
| TSCO 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.00 | 0.75 |
| TSCO 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.00 | 0.75 |
| TSCO 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.00 | 0.75 |
| TSCO 240621P00120000 | P | Jun 21, 2024 | 120.0 | 0.00 | 0.75 |
| TSCO 240621P00125000 | P | Jun 21, 2024 | 125.0 | 0.00 | 0.75 |
| TSCO 240621P00130000 | P | Jun 21, 2024 | 130.0 | 0.00 | 0.75 |
| TSCO 240621P00135000 | P | Jun 21, 2024 | 135.0 | 0.00 | 0.75 |
| TSCO 240621P00140000 | P | Jun 21, 2024 | 140.0 | 0.00 | 0.15 |
| TSCO 240621P00145000 | P | Jun 21, 2024 | 145.0 | 0.00 | 0.60 |
| TSCO 240621P00150000 | P | Jun 21, 2024 | 150.0 | 0.00 | 0.75 |
| TSCO 240621P00155000 | P | Jun 21, 2024 | 155.0 | 0.00 | 0.05 |
| TSCO 240621P00160000 | P | Jun 21, 2024 | 160.0 | 0.00 | 0.75 |
| TSCO 240621P00165000 | P | Jun 21, 2024 | 165.0 | 0.00 | 0.75 |
| TSCO 240621P00170000 | P | Jun 21, 2024 | 170.0 | 0.00 | 0.75 |
| TSCO 240621P00175000 | P | Jun 21, 2024 | 175.0 | 0.00 | 0.75 |
| TSCO 240621P00180000 | P | Jun 21, 2024 | 180.0 | 0.00 | 0.75 |
| TSCO 240621P00185000 | P | Jun 21, 2024 | 185.0 | 0.00 | 0.75 |
| TSCO 240621P00190000 | P | Jun 21, 2024 | 190.0 | 0.00 | 0.75 |
| TSCO 240621P00195000 | P | Jun 21, 2024 | 195.0 | 0.00 | 0.75 |
| TSCO 240621P00200000 | P | Jun 21, 2024 | 200.0 | 0.05 | 0.75 |
| TSCO 240621P00210000 | P | Jun 21, 2024 | 210.0 | 0.10 | 0.55 |
| TSCO 240621P00220000 | P | Jun 21, 2024 | 220.0 | 0.40 | 0.70 |
| TSCO 240621P00230000 | P | Jun 21, 2024 | 230.0 | 0.30 | 0.80 |
| TSCO 240621P00240000 | P | Jun 21, 2024 | 240.0 | 1.05 | 1.20 |
| TSCO 240621P00250000 | P | Jun 21, 2024 | 250.0 | 2.05 | 2.45 |
| TSCO 240621P00260000 | P | Jun 21, 2024 | 260.0 | 3.90 | 4.20 |
| TSCO 240621P00270000 | P | Jun 21, 2024 | 270.0 | 7.00 | 7.50 |
| TSCO 240621P00280000 | P | Jun 21, 2024 | 280.0 | 11.90 | 12.40 |
| TSCO 240621P00290000 | P | Jun 21, 2024 | 290.0 | 18.40 | 20.80 |
| TSCO 240621P00300000 | P | Jun 21, 2024 | 300.0 | 26.20 | 28.70 |
| TSCO 240621P00310000 | P | Jun 21, 2024 | 310.0 | 34.20 | 37.90 |
| TSCO 240621P00320000 | P | Jun 21, 2024 | 320.0 | 43.80 | 47.90 |
| TSCO 240621P00330000 | P | Jun 21, 2024 | 330.0 | 53.90 | 57.90 |
| TSCO 240621P00340000 | P | Jun 21, 2024 | 340.0 | 63.90 | 67.90 |
| TSCO 240621P00350000 | P | Jun 21, 2024 | 350.0 | 74.00 | 77.90 |
| TSCO 240621P00360000 | P | Jun 21, 2024 | 360.0 | 84.00 | 87.90 |
| TSCO 240621P00370000 | P | Jun 21, 2024 | 370.0 | 94.00 | 97.90 |
| TSCO 240719C00105000 | C | Jul 19, 2024 | 105.0 | 167.30 | 172.00 |
| TSCO 240719C00110000 | C | Jul 19, 2024 | 110.0 | 162.20 | 167.00 |
| TSCO 240719C00115000 | C | Jul 19, 2024 | 115.0 | 157.30 | 162.00 |
| TSCO 240719C00120000 | C | Jul 19, 2024 | 120.0 | 152.30 | 157.00 |
| TSCO 240719C00125000 | C | Jul 19, 2024 | 125.0 | 147.30 | 152.00 |
| TSCO 240719C00130000 | C | Jul 19, 2024 | 130.0 | 142.30 | 147.00 |
| TSCO 240719C00135000 | C | Jul 19, 2024 | 135.0 | 137.30 | 142.00 |
| TSCO 240719C00140000 | C | Jul 19, 2024 | 140.0 | 132.60 | 137.30 |
| TSCO 240719C00145000 | C | Jul 19, 2024 | 145.0 | 127.60 | 132.30 |
| TSCO 240719C00150000 | C | Jul 19, 2024 | 150.0 | 122.70 | 127.50 |
| TSCO 240719C00155000 | C | Jul 19, 2024 | 155.0 | 117.80 | 122.50 |
| TSCO 240719C00160000 | C | Jul 19, 2024 | 160.0 | 112.80 | 117.50 |
| TSCO 240719C00165000 | C | Jul 19, 2024 | 165.0 | 107.80 | 112.50 |
| TSCO 240719C00170000 | C | Jul 19, 2024 | 170.0 | 102.80 | 107.50 |
| TSCO 240719C00175000 | C | Jul 19, 2024 | 175.0 | 98.20 | 102.50 |
| TSCO 240719C00180000 | C | Jul 19, 2024 | 180.0 | 93.30 | 98.00 |
| TSCO 240719C00185000 | C | Jul 19, 2024 | 185.0 | 88.30 | 93.00 |
| TSCO 240719C00190000 | C | Jul 19, 2024 | 190.0 | 83.30 | 88.00 |
| TSCO 240719C00195000 | C | Jul 19, 2024 | 195.0 | 78.40 | 83.00 |
| TSCO 240719C00200000 | C | Jul 19, 2024 | 200.0 | 73.70 | 78.00 |
| TSCO 240719C00210000 | C | Jul 19, 2024 | 210.0 | 63.80 | 68.50 |
| TSCO 240719C00220000 | C | Jul 19, 2024 | 220.0 | 54.40 | 59.00 |
| TSCO 240719C00230000 | C | Jul 19, 2024 | 230.0 | 44.80 | 49.50 |
| TSCO 240719C00240000 | C | Jul 19, 2024 | 240.0 | 37.70 | 39.10 |
| TSCO 240719C00250000 | C | Jul 19, 2024 | 250.0 | 28.90 | 30.50 |
| TSCO 240719C00260000 | C | Jul 19, 2024 | 260.0 | 21.50 | 22.60 |
| TSCO 240719C00270000 | C | Jul 19, 2024 | 270.0 | 15.10 | 15.60 |
| TSCO 240719C00280000 | C | Jul 19, 2024 | 280.0 | 9.90 | 10.30 |
| TSCO 240719C00290000 | C | Jul 19, 2024 | 290.0 | 6.00 | 6.40 |
| TSCO 240719C00300000 | C | Jul 19, 2024 | 300.0 | 3.30 | 3.90 |
| TSCO 240719C00310000 | C | Jul 19, 2024 | 310.0 | 1.80 | 2.20 |
| TSCO 240719C00320000 | C | Jul 19, 2024 | 320.0 | 0.90 | 1.20 |
| TSCO 240719C00330000 | C | Jul 19, 2024 | 330.0 | 0.20 | 1.90 |
| TSCO 240719C00340000 | C | Jul 19, 2024 | 340.0 | 0.05 | 1.65 |
| TSCO 240719C00350000 | C | Jul 19, 2024 | 350.0 | 0.00 | 1.50 |
| TSCO 240719C00360000 | C | Jul 19, 2024 | 360.0 | 0.00 | 1.40 |
| TSCO 240719C00370000 | C | Jul 19, 2024 | 370.0 | 0.00 | 1.35 |
| TSCO 240719P00105000 | P | Jul 19, 2024 | 105.0 | 0.00 | 0.50 |
| TSCO 240719P00110000 | P | Jul 19, 2024 | 110.0 | 0.00 | 0.75 |
| TSCO 240719P00115000 | P | Jul 19, 2024 | 115.0 | 0.00 | 0.75 |
| TSCO 240719P00120000 | P | Jul 19, 2024 | 120.0 | 0.00 | 0.75 |
| TSCO 240719P00125000 | P | Jul 19, 2024 | 125.0 | 0.00 | 0.75 |
| TSCO 240719P00130000 | P | Jul 19, 2024 | 130.0 | 0.00 | 0.75 |
| TSCO 240719P00135000 | P | Jul 19, 2024 | 135.0 | 0.00 | 0.75 |
| TSCO 240719P00140000 | P | Jul 19, 2024 | 140.0 | 0.00 | 0.75 |
| TSCO 240719P00145000 | P | Jul 19, 2024 | 145.0 | 0.00 | 0.75 |
| TSCO 240719P00150000 | P | Jul 19, 2024 | 150.0 | 0.00 | 1.25 |
| TSCO 240719P00155000 | P | Jul 19, 2024 | 155.0 | 0.00 | 0.75 |
| TSCO 240719P00160000 | P | Jul 19, 2024 | 160.0 | 0.00 | 0.75 |
| TSCO 240719P00165000 | P | Jul 19, 2024 | 165.0 | 0.25 | 0.55 |
| TSCO 240719P00170000 | P | Jul 19, 2024 | 170.0 | 0.00 | 0.75 |
| TSCO 240719P00175000 | P | Jul 19, 2024 | 175.0 | 0.00 | 0.75 |
| TSCO 240719P00180000 | P | Jul 19, 2024 | 180.0 | 0.00 | 0.75 |
| TSCO 240719P00185000 | P | Jul 19, 2024 | 185.0 | 0.00 | 0.75 |
| TSCO 240719P00190000 | P | Jul 19, 2024 | 190.0 | 0.00 | 0.75 |
| TSCO 240719P00195000 | P | Jul 19, 2024 | 195.0 | 0.00 | 1.70 |
| TSCO 240719P00200000 | P | Jul 19, 2024 | 200.0 | 0.00 | 0.75 |
| TSCO 240719P00210000 | P | Jul 19, 2024 | 210.0 | 0.35 | 0.95 |
| TSCO 240719P00220000 | P | Jul 19, 2024 | 220.0 | 0.35 | 2.10 |
| TSCO 240719P00230000 | P | Jul 19, 2024 | 230.0 | 1.10 | 1.35 |
| TSCO 240719P00240000 | P | Jul 19, 2024 | 240.0 | 2.00 | 4.10 |
| TSCO 240719P00250000 | P | Jul 19, 2024 | 250.0 | 3.40 | 3.70 |
| TSCO 240719P00260000 | P | Jul 19, 2024 | 260.0 | 5.60 | 6.00 |
| TSCO 240719P00270000 | P | Jul 19, 2024 | 270.0 | 8.90 | 9.40 |
| TSCO 240719P00280000 | P | Jul 19, 2024 | 280.0 | 13.60 | 14.20 |
| TSCO 240719P00290000 | P | Jul 19, 2024 | 290.0 | 19.70 | 22.40 |
| TSCO 240719P00300000 | P | Jul 19, 2024 | 300.0 | 25.70 | 29.00 |
| TSCO 240719P00310000 | P | Jul 19, 2024 | 310.0 | 34.30 | 39.00 |
| TSCO 240719P00320000 | P | Jul 19, 2024 | 320.0 | 43.70 | 48.40 |
| TSCO 240719P00330000 | P | Jul 19, 2024 | 330.0 | 53.60 | 58.30 |
| TSCO 240719P00340000 | P | Jul 19, 2024 | 340.0 | 63.50 | 68.30 |
| TSCO 240719P00350000 | P | Jul 19, 2024 | 350.0 | 73.50 | 78.20 |
| TSCO 240719P00360000 | P | Jul 19, 2024 | 360.0 | 83.50 | 88.30 |
| TSCO 240719P00370000 | P | Jul 19, 2024 | 370.0 | 93.50 | 98.30 |
| TSCO 241018C00120000 | C | Oct 18, 2024 | 120.0 | 152.80 | 157.50 |
| TSCO 241018C00125000 | C | Oct 18, 2024 | 125.0 | 148.10 | 152.90 |
| TSCO 241018C00130000 | C | Oct 18, 2024 | 130.0 | 143.20 | 148.00 |
| TSCO 241018C00135000 | C | Oct 18, 2024 | 135.0 | 138.20 | 143.00 |
| TSCO 241018C00140000 | C | Oct 18, 2024 | 140.0 | 133.50 | 138.00 |
| TSCO 241018C00145000 | C | Oct 18, 2024 | 145.0 | 128.60 | 133.30 |
| TSCO 241018C00150000 | C | Oct 18, 2024 | 150.0 | 123.70 | 128.50 |
| TSCO 241018C00155000 | C | Oct 18, 2024 | 155.0 | 118.70 | 123.50 |
| TSCO 241018C00160000 | C | Oct 18, 2024 | 160.0 | 114.20 | 118.80 |
| TSCO 241018C00165000 | C | Oct 18, 2024 | 165.0 | 109.30 | 114.00 |
| TSCO 241018C00170000 | C | Oct 18, 2024 | 170.0 | 104.50 | 109.20 |
| TSCO 241018C00175000 | C | Oct 18, 2024 | 175.0 | 99.60 | 104.50 |
| TSCO 241018C00180000 | C | Oct 18, 2024 | 180.0 | 95.00 | 99.60 |
| TSCO 241018C00185000 | C | Oct 18, 2024 | 185.0 | 90.20 | 95.00 |
| TSCO 241018C00190000 | C | Oct 18, 2024 | 190.0 | 85.50 | 90.30 |
| TSCO 241018C00195000 | C | Oct 18, 2024 | 195.0 | 80.70 | 85.50 |
| TSCO 241018C00200000 | C | Oct 18, 2024 | 200.0 | 76.10 | 80.80 |
| TSCO 241018C00210000 | C | Oct 18, 2024 | 210.0 | 67.30 | 71.70 |
| TSCO 241018C00220000 | C | Oct 18, 2024 | 220.0 | 59.30 | 61.90 |
| TSCO 241018C00230000 | C | Oct 18, 2024 | 230.0 | 51.20 | 53.00 |
| TSCO 241018C00240000 | C | Oct 18, 2024 | 240.0 | 43.50 | 45.00 |
| TSCO 241018C00250000 | C | Oct 18, 2024 | 250.0 | 36.00 | 37.10 |
| TSCO 241018C00260000 | C | Oct 18, 2024 | 260.0 | 29.10 | 30.20 |
| TSCO 241018C00270000 | C | Oct 18, 2024 | 270.0 | 23.20 | 24.10 |
| TSCO 241018C00280000 | C | Oct 18, 2024 | 280.0 | 18.10 | 18.80 |
| TSCO 241018C00290000 | C | Oct 18, 2024 | 290.0 | 13.70 | 14.30 |
| TSCO 241018C00300000 | C | Oct 18, 2024 | 300.0 | 10.10 | 10.70 |
| TSCO 241018C00310000 | C | Oct 18, 2024 | 310.0 | 7.30 | 7.80 |
| TSCO 241018C00320000 | C | Oct 18, 2024 | 320.0 | 3.50 | 5.60 |
| TSCO 241018C00330000 | C | Oct 18, 2024 | 330.0 | 3.60 | 3.90 |
| TSCO 241018C00340000 | C | Oct 18, 2024 | 340.0 | 2.40 | 2.75 |
| TSCO 241018C00350000 | C | Oct 18, 2024 | 350.0 | 1.60 | 1.90 |
| TSCO 241018C00360000 | C | Oct 18, 2024 | 360.0 | 1.10 | 1.35 |
| TSCO 241018C00370000 | C | Oct 18, 2024 | 370.0 | 0.35 | 2.15 |
| TSCO 241018C00380000 | C | Oct 18, 2024 | 380.0 | 0.20 | 1.85 |
| TSCO 241018C00390000 | C | Oct 18, 2024 | 390.0 | 0.15 | 0.75 |
| TSCO 241018P00120000 | P | Oct 18, 2024 | 120.0 | 0.00 | 0.75 |
| TSCO 241018P00125000 | P | Oct 18, 2024 | 125.0 | 0.00 | 0.75 |
| TSCO 241018P00130000 | P | Oct 18, 2024 | 130.0 | 0.00 | 0.75 |
| TSCO 241018P00135000 | P | Oct 18, 2024 | 135.0 | 0.00 | 0.75 |
| TSCO 241018P00140000 | P | Oct 18, 2024 | 140.0 | 0.00 | 0.75 |
| TSCO 241018P00145000 | P | Oct 18, 2024 | 145.0 | 0.00 | 0.75 |
| TSCO 241018P00150000 | P | Oct 18, 2024 | 150.0 | 0.00 | 1.55 |
| TSCO 241018P00155000 | P | Oct 18, 2024 | 155.0 | 0.05 | 0.75 |
| TSCO 241018P00160000 | P | Oct 18, 2024 | 160.0 | 0.00 | 2.15 |
| TSCO 241018P00165000 | P | Oct 18, 2024 | 165.0 | 0.00 | 1.70 |
| TSCO 241018P00170000 | P | Oct 18, 2024 | 170.0 | 0.10 | 0.85 |
| TSCO 241018P00175000 | P | Oct 18, 2024 | 175.0 | 0.15 | 1.00 |
| TSCO 241018P00180000 | P | Oct 18, 2024 | 180.0 | 0.20 | 1.15 |
| TSCO 241018P00185000 | P | Oct 18, 2024 | 185.0 | 0.30 | 1.35 |
| TSCO 241018P00190000 | P | Oct 18, 2024 | 190.0 | 0.35 | 1.55 |
| TSCO 241018P00195000 | P | Oct 18, 2024 | 195.0 | 0.45 | 1.50 |
| TSCO 241018P00200000 | P | Oct 18, 2024 | 200.0 | 1.15 | 1.45 |
| TSCO 241018P00210000 | P | Oct 18, 2024 | 210.0 | 1.75 | 2.10 |
| TSCO 241018P00220000 | P | Oct 18, 2024 | 220.0 | 2.60 | 3.10 |
| TSCO 241018P00230000 | P | Oct 18, 2024 | 230.0 | 3.80 | 4.40 |
| TSCO 241018P00240000 | P | Oct 18, 2024 | 240.0 | 5.50 | 6.20 |
| TSCO 241018P00250000 | P | Oct 18, 2024 | 250.0 | 7.90 | 8.50 |
| TSCO 241018P00260000 | P | Oct 18, 2024 | 260.0 | 10.90 | 11.50 |
| TSCO 241018P00270000 | P | Oct 18, 2024 | 270.0 | 14.70 | 15.30 |
| TSCO 241018P00280000 | P | Oct 18, 2024 | 280.0 | 19.40 | 21.40 |
| TSCO 241018P00290000 | P | Oct 18, 2024 | 290.0 | 24.90 | 25.70 |
| TSCO 241018P00300000 | P | Oct 18, 2024 | 300.0 | 31.30 | 32.30 |
| TSCO 241018P00310000 | P | Oct 18, 2024 | 310.0 | 38.60 | 41.20 |
| TSCO 241018P00320000 | P | Oct 18, 2024 | 320.0 | 46.90 | 48.10 |
| TSCO 241018P00330000 | P | Oct 18, 2024 | 330.0 | 54.60 | 58.30 |
| TSCO 241018P00340000 | P | Oct 18, 2024 | 340.0 | 63.50 | 68.30 |
| TSCO 241018P00350000 | P | Oct 18, 2024 | 350.0 | 73.60 | 78.40 |
| TSCO 241018P00360000 | P | Oct 18, 2024 | 360.0 | 83.60 | 88.40 |
| TSCO 241018P00370000 | P | Oct 18, 2024 | 370.0 | 93.60 | 98.30 |
| TSCO 241018P00380000 | P | Oct 18, 2024 | 380.0 | 103.50 | 108.30 |
| TSCO 241018P00390000 | P | Oct 18, 2024 | 390.0 | 113.50 | 118.30 |
| TSCO 241115C00125000 | C | Nov 15, 2024 | 125.0 | 148.50 | 153.30 |
| TSCO 241115C00130000 | C | Nov 15, 2024 | 130.0 | 143.60 | 148.40 |
| TSCO 241115C00135000 | C | Nov 15, 2024 | 135.0 | 138.80 | 143.50 |
| TSCO 241115C00140000 | C | Nov 15, 2024 | 140.0 | 134.00 | 138.80 |
| TSCO 241115C00145000 | C | Nov 15, 2024 | 145.0 | 129.20 | 134.00 |
| TSCO 241115C00150000 | C | Nov 15, 2024 | 150.0 | 124.50 | 129.30 |
| TSCO 241115C00155000 | C | Nov 15, 2024 | 155.0 | 119.60 | 124.40 |
| TSCO 241115C00160000 | C | Nov 15, 2024 | 160.0 | 115.00 | 119.50 |
| TSCO 241115C00165000 | C | Nov 15, 2024 | 165.0 | 110.20 | 114.90 |
| TSCO 241115C00170000 | C | Nov 15, 2024 | 170.0 | 105.50 | 110.20 |
| TSCO 241115C00175000 | C | Nov 15, 2024 | 175.0 | 100.60 | 105.50 |
| TSCO 241115C00180000 | C | Nov 15, 2024 | 180.0 | 96.00 | 100.80 |
| TSCO 241115C00185000 | C | Nov 15, 2024 | 185.0 | 91.50 | 96.20 |
| TSCO 241115C00190000 | C | Nov 15, 2024 | 190.0 | 86.70 | 91.50 |
| TSCO 241115C00195000 | C | Nov 15, 2024 | 195.0 | 82.70 | 86.40 |
| TSCO 241115C00200000 | C | Nov 15, 2024 | 200.0 | 78.20 | 81.90 |
| TSCO 241115C00210000 | C | Nov 15, 2024 | 210.0 | 69.20 | 73.10 |
| TSCO 241115C00220000 | C | Nov 15, 2024 | 220.0 | 61.40 | 63.50 |
| TSCO 241115C00230000 | C | Nov 15, 2024 | 230.0 | 53.40 | 54.90 |
| TSCO 241115C00240000 | C | Nov 15, 2024 | 240.0 | 45.20 | 47.50 |
| TSCO 241115C00250000 | C | Nov 15, 2024 | 250.0 | 38.70 | 39.80 |
| TSCO 241115C00260000 | C | Nov 15, 2024 | 260.0 | 30.80 | 33.00 |
| TSCO 241115C00270000 | C | Nov 15, 2024 | 270.0 | 26.20 | 26.90 |
| TSCO 241115C00280000 | C | Nov 15, 2024 | 280.0 | 21.00 | 21.70 |
| TSCO 241115C00290000 | C | Nov 15, 2024 | 290.0 | 16.50 | 17.10 |
| TSCO 241115C00300000 | C | Nov 15, 2024 | 300.0 | 12.80 | 13.40 |
| TSCO 241115C00310000 | C | Nov 15, 2024 | 310.0 | 9.60 | 10.20 |
| TSCO 241115C00320000 | C | Nov 15, 2024 | 320.0 | 7.20 | 7.80 |
| TSCO 241115C00330000 | C | Nov 15, 2024 | 330.0 | 5.40 | 5.80 |
| TSCO 241115C00340000 | C | Nov 15, 2024 | 340.0 | 3.90 | 4.30 |
| TSCO 241115C00350000 | C | Nov 15, 2024 | 350.0 | 2.85 | 3.10 |
| TSCO 241115C00360000 | C | Nov 15, 2024 | 360.0 | 2.00 | 2.30 |
| TSCO 241115C00370000 | C | Nov 15, 2024 | 370.0 | 1.40 | 1.70 |
| TSCO 241115P00125000 | P | Nov 15, 2024 | 125.0 | 0.00 | 2.20 |
| TSCO 241115P00130000 | P | Nov 15, 2024 | 130.0 | 0.00 | 2.25 |
| TSCO 241115P00135000 | P | Nov 15, 2024 | 135.0 | 0.00 | 2.25 |
| TSCO 241115P00140000 | P | Nov 15, 2024 | 140.0 | 0.00 | 2.30 |
| TSCO 241115P00145000 | P | Nov 15, 2024 | 145.0 | 0.00 | 2.35 |
| TSCO 241115P00150000 | P | Nov 15, 2024 | 150.0 | 0.00 | 2.40 |
| TSCO 241115P00155000 | P | Nov 15, 2024 | 155.0 | 0.00 | 2.45 |
| TSCO 241115P00160000 | P | Nov 15, 2024 | 160.0 | 0.00 | 2.55 |
| TSCO 241115P00165000 | P | Nov 15, 2024 | 165.0 | 0.00 | 2.65 |
| TSCO 241115P00170000 | P | Nov 15, 2024 | 170.0 | 0.00 | 2.75 |
| TSCO 241115P00175000 | P | Nov 15, 2024 | 175.0 | 0.00 | 2.90 |
| TSCO 241115P00180000 | P | Nov 15, 2024 | 180.0 | 0.00 | 3.10 |
| TSCO 241115P00185000 | P | Nov 15, 2024 | 185.0 | 0.00 | 3.30 |
| TSCO 241115P00190000 | P | Nov 15, 2024 | 190.0 | 0.00 | 1.65 |
| TSCO 241115P00195000 | P | Nov 15, 2024 | 195.0 | 1.40 | 1.85 |
| TSCO 241115P00200000 | P | Nov 15, 2024 | 200.0 | 1.80 | 2.15 |
| TSCO 241115P00210000 | P | Nov 15, 2024 | 210.0 | 2.60 | 3.00 |
| TSCO 241115P00220000 | P | Nov 15, 2024 | 220.0 | 3.70 | 4.20 |
| TSCO 241115P00230000 | P | Nov 15, 2024 | 230.0 | 5.10 | 5.70 |
| TSCO 241115P00240000 | P | Nov 15, 2024 | 240.0 | 7.00 | 7.70 |
| TSCO 241115P00250000 | P | Nov 15, 2024 | 250.0 | 9.60 | 10.30 |
| TSCO 241115P00260000 | P | Nov 15, 2024 | 260.0 | 12.60 | 13.40 |
| TSCO 241115P00270000 | P | Nov 15, 2024 | 270.0 | 15.60 | 17.20 |
| TSCO 241115P00280000 | P | Nov 15, 2024 | 280.0 | 21.20 | 23.40 |
| TSCO 241115P00290000 | P | Nov 15, 2024 | 290.0 | 26.50 | 27.40 |
| TSCO 241115P00300000 | P | Nov 15, 2024 | 300.0 | 32.60 | 35.00 |
| TSCO 241115P00310000 | P | Nov 15, 2024 | 310.0 | 39.80 | 41.20 |
| TSCO 241115P00320000 | P | Nov 15, 2024 | 320.0 | 47.60 | 50.60 |
| TSCO 241115P00330000 | P | Nov 15, 2024 | 330.0 | 56.20 | 58.90 |
| TSCO 241115P00340000 | P | Nov 15, 2024 | 340.0 | 64.30 | 68.00 |
| TSCO 241115P00350000 | P | Nov 15, 2024 | 350.0 | 73.60 | 78.40 |
| TSCO 241115P00360000 | P | Nov 15, 2024 | 360.0 | 83.60 | 88.40 |
| TSCO 241115P00370000 | P | Nov 15, 2024 | 370.0 | 93.60 | 98.40 |
| TSCO 250117C00095000 | C | Jan 17, 2025 | 95.0 | 177.70 | 182.50 |
| TSCO 250117C00100000 | C | Jan 17, 2025 | 100.0 | 172.70 | 177.50 |
| TSCO 250117C00105000 | C | Jan 17, 2025 | 105.0 | 168.20 | 172.90 |
| TSCO 250117C00110000 | C | Jan 17, 2025 | 110.0 | 163.30 | 168.00 |
| TSCO 250117C00115000 | C | Jan 17, 2025 | 115.0 | 158.30 | 163.00 |
| TSCO 250117C00120000 | C | Jan 17, 2025 | 120.0 | 153.70 | 158.50 |
| TSCO 250117C00125000 | C | Jan 17, 2025 | 125.0 | 148.80 | 153.50 |
| TSCO 250117C00130000 | C | Jan 17, 2025 | 130.0 | 144.20 | 148.80 |
| TSCO 250117C00135000 | C | Jan 17, 2025 | 135.0 | 139.30 | 144.00 |
| TSCO 250117C00140000 | C | Jan 17, 2025 | 140.0 | 134.80 | 139.50 |
| TSCO 250117C00145000 | C | Jan 17, 2025 | 145.0 | 129.80 | 134.50 |
| TSCO 250117C00150000 | C | Jan 17, 2025 | 150.0 | 125.20 | 130.00 |
| TSCO 250117C00155000 | C | Jan 17, 2025 | 155.0 | 120.50 | 125.00 |
| TSCO 250117C00160000 | C | Jan 17, 2025 | 160.0 | 115.80 | 120.50 |
| TSCO 250117C00165000 | C | Jan 17, 2025 | 165.0 | 111.20 | 115.90 |
| TSCO 250117C00170000 | C | Jan 17, 2025 | 170.0 | 106.60 | 111.30 |
| TSCO 250117C00175000 | C | Jan 17, 2025 | 175.0 | 101.80 | 106.50 |
| TSCO 250117C00180000 | C | Jan 17, 2025 | 180.0 | 97.20 | 102.00 |
| TSCO 250117C00185000 | C | Jan 17, 2025 | 185.0 | 92.80 | 97.50 |
| TSCO 250117C00190000 | C | Jan 17, 2025 | 190.0 | 88.90 | 92.60 |
| TSCO 250117C00195000 | C | Jan 17, 2025 | 195.0 | 84.00 | 88.30 |
| TSCO 250117C00200000 | C | Jan 17, 2025 | 200.0 | 79.60 | 84.30 |
| TSCO 250117C00210000 | C | Jan 17, 2025 | 210.0 | 72.40 | 74.60 |
| TSCO 250117C00220000 | C | Jan 17, 2025 | 220.0 | 64.10 | 65.80 |
| TSCO 250117C00230000 | C | Jan 17, 2025 | 230.0 | 56.40 | 58.30 |
| TSCO 250117C00240000 | C | Jan 17, 2025 | 240.0 | 48.80 | 50.30 |
| TSCO 250117C00250000 | C | Jan 17, 2025 | 250.0 | 42.20 | 43.10 |
| TSCO 250117C00260000 | C | Jan 17, 2025 | 260.0 | 34.20 | 36.70 |
| TSCO 250117C00270000 | C | Jan 17, 2025 | 270.0 | 30.00 | 30.50 |
| TSCO 250117C00280000 | C | Jan 17, 2025 | 280.0 | 24.70 | 25.30 |
| TSCO 250117C00290000 | C | Jan 17, 2025 | 290.0 | 19.80 | 20.60 |
| TSCO 250117C00300000 | C | Jan 17, 2025 | 300.0 | 16.20 | 16.60 |
| TSCO 250117C00310000 | C | Jan 17, 2025 | 310.0 | 12.80 | 13.30 |
| TSCO 250117C00320000 | C | Jan 17, 2025 | 320.0 | 10.00 | 10.50 |
| TSCO 250117C00330000 | C | Jan 17, 2025 | 330.0 | 7.80 | 8.30 |
| TSCO 250117C00340000 | C | Jan 17, 2025 | 340.0 | 5.90 | 6.40 |
| TSCO 250117C00350000 | C | Jan 17, 2025 | 350.0 | 4.50 | 4.90 |
| TSCO 250117C00360000 | C | Jan 17, 2025 | 360.0 | 3.50 | 3.80 |
| TSCO 250117C00370000 | C | Jan 17, 2025 | 370.0 | 2.60 | 3.00 |
| TSCO 250117C00380000 | C | Jan 17, 2025 | 380.0 | 1.95 | 2.25 |
| TSCO 250117C00390000 | C | Jan 17, 2025 | 390.0 | 1.50 | 1.80 |
| TSCO 250117P00095000 | P | Jan 17, 2025 | 95.0 | 0.05 | 0.75 |
| TSCO 250117P00100000 | P | Jan 17, 2025 | 100.0 | 0.10 | 2.35 |
| TSCO 250117P00105000 | P | Jan 17, 2025 | 105.0 | 0.00 | 1.55 |
| TSCO 250117P00110000 | P | Jan 17, 2025 | 110.0 | 0.00 | 1.60 |
| TSCO 250117P00115000 | P | Jan 17, 2025 | 115.0 | 0.10 | 0.75 |
| TSCO 250117P00120000 | P | Jan 17, 2025 | 120.0 | 0.00 | 1.65 |
| TSCO 250117P00125000 | P | Jan 17, 2025 | 125.0 | 0.15 | 0.75 |
| TSCO 250117P00130000 | P | Jan 17, 2025 | 130.0 | 0.00 | 0.75 |
| TSCO 250117P00135000 | P | Jan 17, 2025 | 135.0 | 0.15 | 1.55 |
| TSCO 250117P00140000 | P | Jan 17, 2025 | 140.0 | 0.20 | 1.85 |
| TSCO 250117P00145000 | P | Jan 17, 2025 | 145.0 | 0.40 | 0.90 |
| TSCO 250117P00150000 | P | Jan 17, 2025 | 150.0 | 0.50 | 1.00 |
| TSCO 250117P00155000 | P | Jan 17, 2025 | 155.0 | 0.60 | 1.10 |
| TSCO 250117P00160000 | P | Jan 17, 2025 | 160.0 | 0.75 | 1.25 |
| TSCO 250117P00165000 | P | Jan 17, 2025 | 165.0 | 0.90 | 1.45 |
| TSCO 250117P00170000 | P | Jan 17, 2025 | 170.0 | 1.05 | 1.70 |
| TSCO 250117P00175000 | P | Jan 17, 2025 | 175.0 | 1.25 | 1.95 |
| TSCO 250117P00180000 | P | Jan 17, 2025 | 180.0 | 1.10 | 2.50 |
| TSCO 250117P00185000 | P | Jan 17, 2025 | 185.0 | 1.70 | 2.00 |
| TSCO 250117P00190000 | P | Jan 17, 2025 | 190.0 | 2.00 | 2.30 |
| TSCO 250117P00195000 | P | Jan 17, 2025 | 195.0 | 1.40 | 2.70 |
| TSCO 250117P00200000 | P | Jan 17, 2025 | 200.0 | 2.80 | 3.10 |
| TSCO 250117P00210000 | P | Jan 17, 2025 | 210.0 | 3.80 | 4.20 |
| TSCO 250117P00220000 | P | Jan 17, 2025 | 220.0 | 5.20 | 5.60 |
| TSCO 250117P00230000 | P | Jan 17, 2025 | 230.0 | 7.00 | 7.40 |
| TSCO 250117P00240000 | P | Jan 17, 2025 | 240.0 | 9.10 | 9.60 |
| TSCO 250117P00250000 | P | Jan 17, 2025 | 250.0 | 11.80 | 12.30 |
| TSCO 250117P00260000 | P | Jan 17, 2025 | 260.0 | 15.10 | 15.60 |
| TSCO 250117P00270000 | P | Jan 17, 2025 | 270.0 | 19.00 | 19.50 |
| TSCO 250117P00280000 | P | Jan 17, 2025 | 280.0 | 23.60 | 24.10 |
| TSCO 250117P00290000 | P | Jan 17, 2025 | 290.0 | 28.80 | 31.10 |
| TSCO 250117P00300000 | P | Jan 17, 2025 | 300.0 | 34.70 | 37.50 |
| TSCO 250117P00310000 | P | Jan 17, 2025 | 310.0 | 41.40 | 43.70 |
| TSCO 250117P00320000 | P | Jan 17, 2025 | 320.0 | 48.80 | 50.10 |
| TSCO 250117P00330000 | P | Jan 17, 2025 | 330.0 | 57.00 | 58.50 |
| TSCO 250117P00340000 | P | Jan 17, 2025 | 340.0 | 64.80 | 68.50 |
| TSCO 250117P00350000 | P | Jan 17, 2025 | 350.0 | 74.20 | 78.10 |
| TSCO 250117P00360000 | P | Jan 17, 2025 | 360.0 | 83.50 | 88.30 |
| TSCO 250117P00370000 | P | Jan 17, 2025 | 370.0 | 93.60 | 98.40 |
| TSCO 250117P00380000 | P | Jan 17, 2025 | 380.0 | 103.60 | 108.30 |
| TSCO 250117P00390000 | P | Jan 17, 2025 | 390.0 | 113.50 | 118.30 |
| TSCO 250620C00110000 | C | Jun 20, 2025 | 110.0 | 164.00 | 169.00 |
| TSCO 250620C00115000 | C | Jun 20, 2025 | 115.0 | 159.50 | 164.50 |
| TSCO 250620C00120000 | C | Jun 20, 2025 | 120.0 | 155.00 | 160.00 |
| TSCO 250620C00125000 | C | Jun 20, 2025 | 125.0 | 150.50 | 155.00 |
| TSCO 250620C00130000 | C | Jun 20, 2025 | 130.0 | 145.50 | 150.50 |
| TSCO 250620C00135000 | C | Jun 20, 2025 | 135.0 | 141.00 | 146.00 |
| TSCO 250620C00140000 | C | Jun 20, 2025 | 140.0 | 136.50 | 141.50 |
| TSCO 250620C00145000 | C | Jun 20, 2025 | 145.0 | 132.00 | 137.00 |
| TSCO 250620C00150000 | C | Jun 20, 2025 | 150.0 | 127.50 | 132.50 |
| TSCO 250620C00155000 | C | Jun 20, 2025 | 155.0 | 123.00 | 128.00 |
| TSCO 250620C00160000 | C | Jun 20, 2025 | 160.0 | 118.50 | 123.50 |
| TSCO 250620C00165000 | C | Jun 20, 2025 | 165.0 | 114.00 | 119.00 |
| TSCO 250620C00170000 | C | Jun 20, 2025 | 170.0 | 110.00 | 114.50 |
| TSCO 250620C00175000 | C | Jun 20, 2025 | 175.0 | 105.50 | 110.50 |
| TSCO 250620C00180000 | C | Jun 20, 2025 | 180.0 | 101.50 | 106.00 |
| TSCO 250620C00185000 | C | Jun 20, 2025 | 185.0 | 97.90 | 102.00 |
| TSCO 250620C00190000 | C | Jun 20, 2025 | 190.0 | 93.00 | 97.50 |
| TSCO 250620C00195000 | C | Jun 20, 2025 | 195.0 | 88.50 | 93.50 |
| TSCO 250620C00200000 | C | Jun 20, 2025 | 200.0 | 85.30 | 89.50 |
| TSCO 250620C00210000 | C | Jun 20, 2025 | 210.0 | 77.10 | 81.00 |
| TSCO 250620C00220000 | C | Jun 20, 2025 | 220.0 | 70.10 | 72.80 |
| TSCO 250620C00230000 | C | Jun 20, 2025 | 230.0 | 62.70 | 65.60 |
| TSCO 250620C00240000 | C | Jun 20, 2025 | 240.0 | 56.20 | 58.40 |
| TSCO 250620C00250000 | C | Jun 20, 2025 | 250.0 | 50.10 | 51.80 |
| TSCO 250620C00260000 | C | Jun 20, 2025 | 260.0 | 42.10 | 45.40 |
| TSCO 250620C00270000 | C | Jun 20, 2025 | 270.0 | 38.30 | 39.70 |
| TSCO 250620C00280000 | C | Jun 20, 2025 | 280.0 | 33.20 | 34.50 |
| TSCO 250620C00290000 | C | Jun 20, 2025 | 290.0 | 28.80 | 29.80 |
| TSCO 250620C00300000 | C | Jun 20, 2025 | 300.0 | 24.70 | 25.40 |
| TSCO 250620C00310000 | C | Jun 20, 2025 | 310.0 | 20.90 | 21.70 |
| TSCO 250620C00320000 | C | Jun 20, 2025 | 320.0 | 17.50 | 18.40 |
| TSCO 250620C00330000 | C | Jun 20, 2025 | 330.0 | 14.70 | 15.60 |
| TSCO 250620C00340000 | C | Jun 20, 2025 | 340.0 | 12.20 | 13.20 |
| TSCO 250620C00350000 | C | Jun 20, 2025 | 350.0 | 10.10 | 11.00 |
| TSCO 250620C00360000 | C | Jun 20, 2025 | 360.0 | 8.30 | 9.20 |
| TSCO 250620C00370000 | C | Jun 20, 2025 | 370.0 | 7.00 | 7.80 |
| TSCO 250620C00380000 | C | Jun 20, 2025 | 380.0 | 5.60 | 6.40 |
| TSCO 250620C00390000 | C | Jun 20, 2025 | 390.0 | 4.60 | 5.20 |
| TSCO 250620P00110000 | P | Jun 20, 2025 | 110.0 | 0.00 | 2.70 |
| TSCO 250620P00115000 | P | Jun 20, 2025 | 115.0 | 0.00 | 4.60 |
| TSCO 250620P00120000 | P | Jun 20, 2025 | 120.0 | 0.00 | 4.70 |
| TSCO 250620P00125000 | P | Jun 20, 2025 | 125.0 | 0.00 | 4.80 |
| TSCO 250620P00130000 | P | Jun 20, 2025 | 130.0 | 0.00 | 5.00 |
| TSCO 250620P00135000 | P | Jun 20, 2025 | 135.0 | 0.25 | 1.45 |
| TSCO 250620P00140000 | P | Jun 20, 2025 | 140.0 | 0.00 | 5.00 |
| TSCO 250620P00145000 | P | Jun 20, 2025 | 145.0 | 0.00 | 5.00 |
| TSCO 250620P00150000 | P | Jun 20, 2025 | 150.0 | 0.00 | 5.00 |
| TSCO 250620P00155000 | P | Jun 20, 2025 | 155.0 | 0.00 | 5.00 |
| TSCO 250620P00160000 | P | Jun 20, 2025 | 160.0 | 0.00 | 5.00 |
| TSCO 250620P00165000 | P | Jun 20, 2025 | 165.0 | 2.15 | 5.00 |
| TSCO 250620P00170000 | P | Jun 20, 2025 | 170.0 | 2.45 | 2.95 |
| TSCO 250620P00175000 | P | Jun 20, 2025 | 175.0 | 2.90 | 3.30 |
| TSCO 250620P00180000 | P | Jun 20, 2025 | 180.0 | 3.30 | 3.80 |
| TSCO 250620P00185000 | P | Jun 20, 2025 | 185.0 | 3.80 | 4.40 |
| TSCO 250620P00190000 | P | Jun 20, 2025 | 190.0 | 4.40 | 6.10 |
| TSCO 250620P00195000 | P | Jun 20, 2025 | 195.0 | 5.00 | 5.60 |
| TSCO 250620P00200000 | P | Jun 20, 2025 | 200.0 | 5.70 | 6.30 |
| TSCO 250620P00210000 | P | Jun 20, 2025 | 210.0 | 7.20 | 7.70 |
| TSCO 250620P00220000 | P | Jun 20, 2025 | 220.0 | 9.00 | 9.60 |
| TSCO 250620P00230000 | P | Jun 20, 2025 | 230.0 | 11.20 | 11.90 |
| TSCO 250620P00240000 | P | Jun 20, 2025 | 240.0 | 13.80 | 14.50 |
| TSCO 250620P00250000 | P | Jun 20, 2025 | 250.0 | 16.90 | 17.50 |
| TSCO 250620P00260000 | P | Jun 20, 2025 | 260.0 | 20.40 | 21.00 |
| TSCO 250620P00270000 | P | Jun 20, 2025 | 270.0 | 24.40 | 25.00 |
| TSCO 250620P00280000 | P | Jun 20, 2025 | 280.0 | 28.90 | 29.60 |
| TSCO 250620P00290000 | P | Jun 20, 2025 | 290.0 | 33.80 | 34.80 |
| TSCO 250620P00300000 | P | Jun 20, 2025 | 300.0 | 39.20 | 40.60 |
| TSCO 250620P00310000 | P | Jun 20, 2025 | 310.0 | 45.50 | 46.90 |
| TSCO 250620P00320000 | P | Jun 20, 2025 | 320.0 | 52.20 | 53.90 |
| TSCO 250620P00330000 | P | Jun 20, 2025 | 330.0 | 59.70 | 61.10 |
| TSCO 250620P00340000 | P | Jun 20, 2025 | 340.0 | 67.20 | 69.90 |
| TSCO 250620P00350000 | P | Jun 20, 2025 | 350.0 | 76.20 | 78.00 |
| TSCO 250620P00360000 | P | Jun 20, 2025 | 360.0 | 84.00 | 88.50 |
| TSCO 250620P00370000 | P | Jun 20, 2025 | 370.0 | 93.50 | 98.50 |
| TSCO 250620P00380000 | P | Jun 20, 2025 | 380.0 | 103.50 | 108.50 |
| TSCO 250620P00390000 | P | Jun 20, 2025 | 390.0 | 113.50 | 118.50 |
| TSCO 260116C00100000 | C | Jan 16, 2026 | 100.0 | 174.00 | 179.00 |
| TSCO 260116C00105000 | C | Jan 16, 2026 | 105.0 | 169.50 | 174.50 |
| TSCO 260116C00110000 | C | Jan 16, 2026 | 110.0 | 165.50 | 170.00 |
| TSCO 260116C00115000 | C | Jan 16, 2026 | 115.0 | 161.00 | 166.00 |
| TSCO 260116C00120000 | C | Jan 16, 2026 | 120.0 | 156.50 | 161.50 |
| TSCO 260116C00125000 | C | Jan 16, 2026 | 125.0 | 152.00 | 157.00 |
| TSCO 260116C00130000 | C | Jan 16, 2026 | 130.0 | 147.50 | 152.50 |
| TSCO 260116C00135000 | C | Jan 16, 2026 | 135.0 | 143.50 | 148.50 |
| TSCO 260116C00140000 | C | Jan 16, 2026 | 140.0 | 139.00 | 144.00 |
| TSCO 260116C00145000 | C | Jan 16, 2026 | 145.0 | 135.00 | 139.50 |
| TSCO 260116C00150000 | C | Jan 16, 2026 | 150.0 | 130.50 | 135.50 |
| TSCO 260116C00155000 | C | Jan 16, 2026 | 155.0 | 126.50 | 131.50 |
| TSCO 260116C00160000 | C | Jan 16, 2026 | 160.0 | 122.00 | 127.00 |
| TSCO 260116C00165000 | C | Jan 16, 2026 | 165.0 | 118.50 | 122.60 |
| TSCO 260116C00170000 | C | Jan 16, 2026 | 170.0 | 114.60 | 119.00 |
| TSCO 260116C00175000 | C | Jan 16, 2026 | 175.0 | 110.50 | 115.00 |
| TSCO 260116C00180000 | C | Jan 16, 2026 | 180.0 | 106.00 | 111.00 |
| TSCO 260116C00185000 | C | Jan 16, 2026 | 185.0 | 102.00 | 107.00 |
| TSCO 260116C00190000 | C | Jan 16, 2026 | 190.0 | 99.10 | 103.50 |
| TSCO 260116C00195000 | C | Jan 16, 2026 | 195.0 | 95.00 | 99.50 |
| TSCO 260116C00200000 | C | Jan 16, 2026 | 200.0 | 92.00 | 95.10 |
| TSCO 260116C00210000 | C | Jan 16, 2026 | 210.0 | 84.30 | 87.50 |
| TSCO 260116C00220000 | C | Jan 16, 2026 | 220.0 | 77.10 | 80.70 |
| TSCO 260116C00230000 | C | Jan 16, 2026 | 230.0 | 70.40 | 74.30 |
| TSCO 260116C00240000 | C | Jan 16, 2026 | 240.0 | 64.40 | 68.30 |
| TSCO 260116C00250000 | C | Jan 16, 2026 | 250.0 | 58.60 | 61.10 |
| TSCO 260116C00260000 | C | Jan 16, 2026 | 260.0 | 52.70 | 56.50 |
| TSCO 260116C00270000 | C | Jan 16, 2026 | 270.0 | 47.30 | 49.30 |
| TSCO 260116C00280000 | C | Jan 16, 2026 | 280.0 | 42.60 | 44.20 |
| TSCO 260116C00290000 | C | Jan 16, 2026 | 290.0 | 38.20 | 39.30 |
| TSCO 260116C00300000 | C | Jan 16, 2026 | 300.0 | 34.10 | 35.20 |
| TSCO 260116C00310000 | C | Jan 16, 2026 | 310.0 | 30.10 | 31.10 |
| TSCO 260116C00320000 | C | Jan 16, 2026 | 320.0 | 26.40 | 27.50 |
| TSCO 260116C00330000 | C | Jan 16, 2026 | 330.0 | 23.20 | 24.20 |
| TSCO 260116C00340000 | C | Jan 16, 2026 | 340.0 | 20.20 | 21.30 |
| TSCO 260116C00350000 | C | Jan 16, 2026 | 350.0 | 17.60 | 18.80 |
| TSCO 260116C00360000 | C | Jan 16, 2026 | 360.0 | 15.30 | 16.80 |
| TSCO 260116C00370000 | C | Jan 16, 2026 | 370.0 | 13.20 | 14.20 |
| TSCO 260116C00380000 | C | Jan 16, 2026 | 380.0 | 11.40 | 12.40 |
| TSCO 260116C00390000 | C | Jan 16, 2026 | 390.0 | 9.80 | 10.90 |
| TSCO 260116P00100000 | P | Jan 16, 2026 | 100.0 | 0.00 | 2.05 |
| TSCO 260116P00105000 | P | Jan 16, 2026 | 105.0 | 0.80 | 2.50 |
| TSCO 260116P00110000 | P | Jan 16, 2026 | 110.0 | 0.90 | 2.60 |
| TSCO 260116P00115000 | P | Jan 16, 2026 | 115.0 | 1.10 | 2.75 |
| TSCO 260116P00120000 | P | Jan 16, 2026 | 120.0 | 1.25 | 2.95 |
| TSCO 260116P00125000 | P | Jan 16, 2026 | 125.0 | 1.50 | 3.20 |
| TSCO 260116P00130000 | P | Jan 16, 2026 | 130.0 | 1.70 | 3.40 |
| TSCO 260116P00135000 | P | Jan 16, 2026 | 135.0 | 1.95 | 3.60 |
| TSCO 260116P00140000 | P | Jan 16, 2026 | 140.0 | 2.25 | 3.90 |
| TSCO 260116P00145000 | P | Jan 16, 2026 | 145.0 | 2.45 | 3.50 |
| TSCO 260116P00150000 | P | Jan 16, 2026 | 150.0 | 2.85 | 3.40 |
| TSCO 260116P00155000 | P | Jan 16, 2026 | 155.0 | 3.20 | 3.80 |
| TSCO 260116P00160000 | P | Jan 16, 2026 | 160.0 | 3.70 | 4.20 |
| TSCO 260116P00165000 | P | Jan 16, 2026 | 165.0 | 4.10 | 4.70 |
| TSCO 260116P00170000 | P | Jan 16, 2026 | 170.0 | 4.70 | 5.20 |
| TSCO 260116P00175000 | P | Jan 16, 2026 | 175.0 | 5.20 | 5.80 |
| TSCO 260116P00180000 | P | Jan 16, 2026 | 180.0 | 5.80 | 6.50 |
| TSCO 260116P00185000 | P | Jan 16, 2026 | 185.0 | 6.50 | 7.20 |
| TSCO 260116P00190000 | P | Jan 16, 2026 | 190.0 | 7.20 | 7.90 |
| TSCO 260116P00195000 | P | Jan 16, 2026 | 195.0 | 7.90 | 8.70 |
| TSCO 260116P00200000 | P | Jan 16, 2026 | 200.0 | 8.80 | 9.60 |
| TSCO 260116P00210000 | P | Jan 16, 2026 | 210.0 | 10.70 | 11.60 |
| TSCO 260116P00220000 | P | Jan 16, 2026 | 220.0 | 12.60 | 13.80 |
| TSCO 260116P00230000 | P | Jan 16, 2026 | 230.0 | 14.60 | 16.30 |
| TSCO 260116P00240000 | P | Jan 16, 2026 | 240.0 | 18.20 | 19.30 |
| TSCO 260116P00250000 | P | Jan 16, 2026 | 250.0 | 21.50 | 22.50 |
| TSCO 260116P00260000 | P | Jan 16, 2026 | 260.0 | 25.20 | 26.20 |
| TSCO 260116P00270000 | P | Jan 16, 2026 | 270.0 | 29.20 | 30.20 |
| TSCO 260116P00280000 | P | Jan 16, 2026 | 280.0 | 33.60 | 34.60 |
| TSCO 260116P00290000 | P | Jan 16, 2026 | 290.0 | 38.50 | 39.60 |
| TSCO 260116P00300000 | P | Jan 16, 2026 | 300.0 | 43.90 | 45.00 |
| TSCO 260116P00310000 | P | Jan 16, 2026 | 310.0 | 49.40 | 51.20 |
| TSCO 260116P00320000 | P | Jan 16, 2026 | 320.0 | 55.60 | 57.70 |
| TSCO 260116P00330000 | P | Jan 16, 2026 | 330.0 | 61.00 | 64.90 |
| TSCO 260116P00340000 | P | Jan 16, 2026 | 340.0 | 69.80 | 72.70 |
| TSCO 260116P00350000 | P | Jan 16, 2026 | 350.0 | 77.60 | 81.50 |
| TSCO 260116P00360000 | P | Jan 16, 2026 | 360.0 | 85.00 | 88.70 |
| TSCO 260116P00370000 | P | Jan 16, 2026 | 370.0 | 94.00 | 98.50 |
| TSCO 260116P00380000 | P | Jan 16, 2026 | 380.0 | 103.50 | 108.50 |
| TSCO 260116P00390000 | P | Jan 16, 2026 | 390.0 | 113.50 | 118.50 |
OPRA data is delayed 15 minutes.