Stocks Options

LAST PRICE
270.0000
TODAY'S CHANGE (%)
Trending Up2.4500 (0.9157%)

Bid / Lots
268.0000/ 2
Ask / Lots
275.5000/ 8
Open / Previous Close
272.1900 / 267.5500
Day Range
Low 268.5050
High 276.5700
52 Week Range
Low 185.0000
High 290.3800
Volume
1,701,059
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 23.674

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSCOIn the Money	$124.00In the Money	$128.00In 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	$119.00In the Money	$123.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$114.10In the Money	$118.00In 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	$109.10In the Money	$113.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$104.10In the Money	$108.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$99.10In the Money	$103.00In 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	$93.70In the Money	$98.00In 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	$89.20In the Money	$93.00In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$84.20In the Money	$88.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$79.20In the Money	$83.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$74.20In the Money	$78.00In 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	$0.40Out of the Money	$0.05Out of the Money	$0.05Out of the Money	19Out of the Money	---Out of the Money
TSCOIn the Money	$69.30In the Money	$73.00In 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	$0.55Out of the Money	$0.05Out of the Money	$0.05Out of the Money	25Out of the Money	---Out of the Money
TSCOIn the Money	$64.20In the Money	$68.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$59.30In the Money	$63.00In 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	$2.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TSCOIn the Money	$54.30In the Money	$58.00In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$49.40In the Money	$52.90In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$44.40In the Money	$48.00In 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	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$39.40In 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$230.00	TSCOOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TSCOIn the Money	$34.50In the Money	$38.00In 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	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$29.50In the Money	$33.00In 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	$0.10Out of the Money	$0.30Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TSCOIn the Money	$24.00In the Money	$28.50In 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	$0.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TSCOIn the Money	$22.10In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$247.50	TSCOOut of the Money	$0.15Out of the Money	$1.60Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TSCOIn the Money	$19.30In the Money	$23.50In 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	$0.00Out of the Money	$1.50Out of the Money	$0.39Out of the Money	$-0.21Out of the Money	1Out of the Money	13Out of the Money
TSCOIn the Money	$17.20In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$252.50	TSCOOut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$14.90In the Money	$19.00In 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	$0.50Out of the Money	$2.45Out of the Money	$0.65Out of the Money	$-0.75Out of the Money	2Out of the Money	17Out of the Money
TSCOIn the Money	$12.70In the Money	$16.50In the Money	$12.03In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$257.50	TSCOOut of the Money	$0.20Out of the Money	$2.75Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TSCOIn the Money	$10.20In the Money	$14.50In the Money	$10.08In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$260.00	TSCOOut of the Money	$1.00Out of the Money	$3.20Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TSCOIn the Money	$8.30In the Money	$11.80In 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	$1.40Out of the Money	$3.80Out of the Money	$1.22Out of the Money	$-1.53Out of the Money	3Out of the Money	6Out of the Money
TSCOIn the Money	$6.50In the Money	$10.00In the Money	$11.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$265.00	TSCOOut of the Money	$2.00Out of the Money	$3.70Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TSCOUnderlying issue's last price	$4.30Underlying issue's last price	$8.60Underlying issue's last price	$5.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$267.50Underlying issue's last price	TSCOUnderlying issue's last price	$2.20Underlying issue's last price	$5.00Underlying issue's last price	$2.75Underlying issue's last price	$-1.45Underlying issue's last price	1Underlying issue's last price	1Underlying issue's last price
TSCONear the Money	$3.20Near the Money	$5.50Near the Money	$4.56Near the Money	$0.46Near the Money	14Near the Money	3Near the Money	Filter Table By Strike Price of$270.00	TSCONear the Money	$3.80Near the Money	$5.40Near the Money	$3.80Near the Money	$-2.25Near the Money	6Near the Money	19Near the Money
TSCONear the Money	$2.70Near the Money	$4.10Near the Money	$3.90Near the Money	$0.90Near the Money	19Near the Money	1Near the Money	Filter Table By Strike Price of$272.50	TSCOIn the Money	$5.00In the Money	$7.00In the Money	$4.60In the Money	$4.60In the Money	3In the Money	---In the Money
TSCOOut of the Money	$1.75Out of the Money	$3.10Out of the Money	$2.25Out of the Money	$0.25Out of the Money	14Out of the Money	6Out of the Money	Filter Table By Strike Price of$275.00	TSCOIn the Money	$5.50In the Money	$8.60In the Money	$8.97In the Money	$0.00In the Money	---In the Money	3In the Money
TSCOOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$277.50	TSCOIn the Money	$6.70In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.70Out of the Money	$1.60Out of the Money	$1.25Out of the Money	$0.50Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$280.00	TSCOIn the Money	$9.60In the Money	$12.20In the Money	$12.80In the Money	$0.00In the Money	---In the Money	36In the Money
TSCOOut of the Money	$0.70Out of the Money	$1.15Out of the Money	$0.70Out of the Money	$-0.19Out of the Money	4Out of the Money	1Out of the Money	Filter Table By Strike Price of$282.50	TSCOIn the Money	$11.50In the Money	$14.60In the Money	$18.92In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.50Out of the Money	$0.85Out of the Money	$0.50Out of the Money	$0.00Out of the Money	3Out of the Money	9Out of the Money	Filter Table By Strike Price of$285.00	TSCOIn the Money	$13.40In the Money	$16.90In the Money	$14.40In the Money	$-5.05In the Money	5In the Money	49In the Money
TSCOOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.50Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$287.50	TSCOIn the Money	$15.20In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.25Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$290.00	TSCOIn the Money	$17.50In the Money	$21.40In the Money	$7.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.00Out 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	Filter Table By Strike Price of$292.50	TSCOIn the Money	$20.00In the Money	$24.30In 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	$0.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$295.00	TSCOIn the Money	$22.50In the Money	$26.40In 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	$0.75Out 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$297.50	TSCOIn the Money	$25.00In the Money	$28.90In 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	$0.75Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$300.00	TSCOIn the Money	$27.50In the Money	$31.30In 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	$0.75Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$305.00	TSCOIn the Money	$32.50In the Money	$36.40In 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	$0.75Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$310.00	TSCOIn the Money	$37.50In the Money	$41.40In 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	$0.75Out 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	$42.50In the Money	$46.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$320.00	TSCOIn the Money	$47.50In the Money	$51.40In 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	$0.75Out 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	$52.50In the Money	$56.40In 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	$0.75Out 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$330.00	TSCOIn the Money	$57.50In the Money	$61.40In 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	$0.75Out 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	$62.50In the Money	$66.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$340.00	TSCOIn the Money	$67.50In the Money	$71.40In 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	$0.75Out 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$345.00	TSCOIn the Money	$72.60In the Money	$76.40In 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	$0.75Out 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$350.00	TSCOIn the Money	$77.50In the Money	$81.30In 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	$0.75Out 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	$82.50In the Money	$86.30In 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	$0.75Out 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$360.00	TSCOIn the Money	$87.50In the Money	$91.40In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)