Stocks Options

LAST PRICE
288.7850
TODAY'S CHANGE (%)
Trending Up2.6450 (0.9244%)

Bid / Lots
288.6700/ 2
Ask / Lots
288.8000/ 1
Open / Previous Close
286.9600 / 286.1400
Day Range
Low 286.9600
High 290.2000
52 Week Range
Low 185.0000
High 290.3800
Volume
400,371
below 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 24.650

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSCOIn the Money	$141.70In the Money	$145.50In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$136.70In the Money	$140.50In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$131.70In the Money	$135.50In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$126.70In the Money	$130.50In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$121.70In the Money	$125.50In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$116.70In the Money	$120.50In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$111.70In the Money	$115.50In 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	---Out 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	$107.00In the Money	$110.50In 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	---Out 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	$102.10In the Money	$105.50In 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	---Out 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	$96.70In the Money	$100.50In 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	---Out 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	$91.70In the Money	$95.50In 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	---Out 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	$86.70In the Money	$90.80In 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	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TSCOIn the Money	$81.90In the Money	$85.50In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TSCOIn the Money	$76.70In the Money	$80.80In 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	---Out 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	$71.80In the Money	$75.50In 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	---Out 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	$67.60In the Money	$70.50In 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	---Out 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	$62.60In the Money	$65.20In 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	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TSCOIn the Money	$56.70In the Money	$60.50In 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	---Out 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	$51.70In the Money	$55.50In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TSCOIn the Money	$46.90In the Money	$50.50In 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	---Out of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TSCOIn the Money	$42.20In the Money	$45.60In 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	---Out of the Money	$0.25Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TSCOIn the Money	$38.00In the Money	$40.00In 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	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TSCOIn the Money	$32.70In the Money	$35.00In the Money	$32.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$255.00	TSCOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.60Out of the Money	20Out of the Money	13Out of the Money
TSCOIn the Money	$30.30In the Money	$32.40In 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	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.70Out of the Money	8Out of the Money	7Out of the Money
TSCOIn the Money	$27.70In the Money	$30.70In the Money	$29.80In the Money	$13.20In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$260.00	TSCOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.08Out of the Money	8Out of the Money	---Out of the Money
TSCOIn the Money	$25.20In the Money	$28.10In the Money	$25.64In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$262.50	TSCOOut of the Money	---Out of the Money	$0.75Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TSCOIn the Money	$23.60In the Money	$24.50In the Money	$12.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$265.00	TSCOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$-0.34Out of the Money	10Out of the Money	20Out of the Money
TSCOIn the Money	$20.80In the Money	$22.00In the Money	$19.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$267.50	TSCOOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.35Out of the Money	3Out of the Money	28Out of the Money
TSCOIn the Money	$18.60In the Money	$19.50In the Money	$19.95In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$270.00	TSCOOut of the Money	---Out of the Money	$1.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TSCOIn the Money	$16.40In the Money	$17.00In 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	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.78Out of the Money	13Out of the Money	189Out of the Money
TSCOIn the Money	$13.90In the Money	$14.70In the Money	$14.97In the Money	$6.65In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$275.00	TSCOOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$-0.34Out of the Money	12Out of the Money	4Out of the Money
TSCOIn the Money	$11.60In the Money	$12.30In the Money	$7.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$277.50	TSCOOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.45Out of the Money	4Out of the Money	62Out of the Money
TSCOIn the Money	$9.40In the Money	$10.00In the Money	$10.47In the Money	$1.99In the Money	3In the Money	24In the Money	Filter Table By Strike Price of$280.00	TSCOOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.61Out of the Money	$-0.49Out of the Money	3Out of the Money	31Out of the Money
TSCOIn the Money	$7.40In the Money	$7.90In the Money	$8.00In the Money	$4.50In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$282.50	TSCOOut of the Money	$1.05Out of the Money	$1.30Out of the Money	$1.19Out of the Money	$-0.71Out of the Money	12Out of the Money	6Out of the Money
TSCOIn the Money	$5.50In the Money	$6.00In the Money	$6.46In the Money	$0.76In the Money	5In the Money	33In the Money	Filter Table By Strike Price of$285.00	TSCOOut of the Money	$1.60Out of the Money	$1.85Out of the Money	$1.70Out of the Money	$-0.45Out of the Money	4Out of the Money	14Out of the Money
TSCOUnderlying issue's last price	$3.90Underlying issue's last price	$4.30Underlying issue's last price	$1.02Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$287.50Underlying issue's last price	TSCOUnderlying issue's last price	$2.45Underlying issue's last price	$2.75Underlying issue's last price	$2.40Underlying issue's last price	$-1.30Underlying issue's last price	13Underlying issue's last price	8Underlying issue's last price
TSCONear the Money	$2.60Near the Money	$2.85Near the Money	$3.20Near the Money	$0.84Near the Money	7Near the Money	32Near the Money	Filter Table By Strike Price of$290.00	TSCOIn the Money	$3.50In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$1.55Out of the Money	$1.85Out of the Money	$1.63Out of the Money	$0.38Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$292.50	TSCOIn the Money	$5.00In the Money	$5.50In 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	$1.05Out of the Money	$1.05Out of the Money	$0.20Out of the Money	22Out of the Money	8Out of the Money	Filter Table By Strike Price of$295.00	TSCOIn the Money	$6.70In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$297.50	TSCOIn the Money	$8.80In the Money	$9.50In 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	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$300.00	TSCOIn the Money	$11.10In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.04Out of the Money	12Out of the Money	86Out of the Money	Filter Table By Strike Price of$305.00	TSCOIn the Money	$15.90In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out 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$310.00	TSCOIn the Money	$20.90In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	13Out of the Money	Filter Table By Strike Price of$315.00	TSCOIn the Money	$25.70In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	TSCOIn the Money	$29.80In the Money	$32.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	95Out of the Money	Filter Table By Strike Price of$325.00	TSCOIn the Money	$34.70In the Money	$37.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$330.00	TSCOIn the Money	$39.80In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$335.00	TSCOIn the Money	$44.60In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$340.00	TSCOIn the Money	$49.70In the Money	$52.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$345.00	TSCOIn the Money	$54.70In the Money	$57.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$350.00	TSCOIn the Money	$59.70In the Money	$62.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.25Out 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	$65.20In the Money	$67.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$360.00	TSCOIn the Money	$70.30In the Money	$72.60In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)