Stocks Options

LAST PRICE
285.2900
TODAY'S CHANGE (%)
Trending Up4.4900 (1.5990%)

Bid / Lots
269.2900/ 4
Ask / Lots
286.0300/ 1
Open / Previous Close
281.6200 / 280.8000
Day Range
Low 278.8300
High 285.5200
52 Week Range
Low 185.0000
High 287.8900
Volume
1,321,214
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.571

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSCOIn the Money	$148.00In the Money	$152.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$143.00In the Money	$147.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	TSCOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$138.00In the Money	$142.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$133.50In the Money	$137.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	TSCOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$128.50In the Money	$132.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$123.50In the Money	$127.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	TSCOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$118.50In the Money	$122.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$113.50In the Money	$117.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$108.50In the Money	$112.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$103.50In the Money	$107.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$98.50In the Money	$102.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TSCOIn the Money	$93.50In the Money	$97.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TSCOIn the Money	$88.50In the Money	$92.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$83.50In the Money	$87.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$78.50In the Money	$82.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$73.50In the Money	$77.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$68.50In the Money	$72.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TSCOIn the Money	$63.50In the Money	$67.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	TSCOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TSCOIn the Money	$58.50In the Money	$62.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	TSCOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$53.80In the Money	$57.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	TSCOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$48.50In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	TSCOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$43.50In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	TSCOOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$38.50In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	TSCOOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TSCOIn the Money	$33.80In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	TSCOOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TSCOIn the Money	$28.50In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	TSCOOut of the Money	$0.05Out of the Money	$2.30Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TSCOIn the Money	$26.00In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$257.50	TSCOOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$23.50In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	TSCOOut of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TSCOIn the Money	$21.50In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	TSCOOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$19.00In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	TSCOOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.93Out of the Money	$0.04Out of the Money	10Out of the Money	13Out of the Money
TSCOIn the Money	$16.60In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	TSCOOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$16.20In the Money	$18.20In the Money	$15.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$270.00	TSCOOut of the Money	$0.55Out of the Money	$0.85Out of the Money	$1.15Out of the Money	$-0.08Out of the Money	5Out of the Money	22Out of the Money
TSCOIn the Money	$12.70In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$272.50	TSCOOut of the Money	$0.85Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$11.50In the Money	$12.90In the Money	$12.27In the Money	$-0.33In the Money	3In the Money	54In the Money	Filter Table By Strike Price of$275.00	TSCOOut of the Money	$1.20Out of the Money	$1.50Out of the Money	$2.10Out of the Money	$-0.04Out of the Money	2Out of the Money	15Out of the Money
TSCOIn the Money	$9.90In the Money	$12.40In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$277.50	TSCOOut of the Money	$0.75Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$8.00In the Money	$9.10In the Money	$8.47In the Money	$0.07In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$280.00	TSCOOut of the Money	$2.25Out of the Money	$2.70Out of the Money	$3.75Out of the Money	$-0.15Out of the Money	1Out of the Money	37Out of the Money
TSCOIn the Money	$6.50In the Money	$8.50In the Money	$5.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$282.50	TSCONear the Money	$1.20Near the Money	$3.60Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TSCOUnderlying issue's last price	$5.00Underlying issue's last price	$6.10Underlying issue's last price	$4.10Underlying issue's last price	$-0.40Underlying issue's last price	1Underlying issue's last price	15Underlying issue's last price	Filter Table By Strike Price of$285.00Underlying issue's last price	TSCOUnderlying issue's last price	$3.40Underlying issue's last price	$4.60Underlying issue's last price	$5.20Underlying issue's last price	$-1.30Underlying issue's last price	3Underlying issue's last price	4Underlying issue's last price
TSCONear the Money	$3.80Near the Money	$5.90Near the Money	$3.25Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$287.50	TSCOIn the Money	$4.00In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$2.80Out of the Money	$3.30Out of the Money	$1.74Out of the Money	$-0.84Out of the Money	12Out of the Money	86Out of the Money	Filter Table By Strike Price of$290.00	TSCOIn the Money	$5.80In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$2.00Out of the Money	$2.50Out of the Money	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$292.50	TSCOIn the Money	$7.80In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$1.35Out of the Money	$1.65Out of the Money	$1.55Out of the Money	$0.48Out of the Money	20Out of the Money	108Out of the Money	Filter Table By Strike Price of$295.00	TSCOIn the Money	$9.30In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.90Out of the Money	$1.25Out of the Money	$0.75Out of the Money	$0.75Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$297.50	TSCOIn the Money	$11.60In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.55Out of the Money	$0.90Out of the Money	$0.40Out of the Money	$-1.10Out of the Money	2Out of the Money	7Out of the Money	Filter Table By Strike Price of$300.00	TSCOIn the Money	$14.00In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	TSCOIn the Money	$18.70In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.55Out of the Money	$0.55Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	TSCOIn the Money	$23.40In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	TSCOIn the Money	$27.60In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	TSCOIn the Money	$32.80In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	TSCOIn the Money	$37.60In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.90Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	TSCOIn the Money	$42.80In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	TSCOIn the Money	$47.60In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	TSCOIn the Money	$52.80In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$345.00	TSCOIn the Money	$57.40In the Money	$62.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$350.00	TSCOIn the Money	$62.60In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	TSCOIn the Money	$67.80In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Tractor Supply Co
NASDAQ:TSCOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)