Stocks Options

LAST PRICE
276.2150
TODAY'S CHANGE (%)
Trending Up0.5550 (0.2013%)

Bid / Lots
275.8000/ 6
Ask / Lots
276.6300/ 6
Open / Previous Close
274.5300 / 275.6600
Day Range
Low 273.8606
High 276.5050
52 Week Range
Low 193.7300
High 307.6400
Volume
41,871
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 24.301

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSCOIn the Money	$124.30In 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$150.00	TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$120.00In the Money	$122.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$114.50In 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$160.00	TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$109.50In the Money	$112.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$104.50In the Money	$108.60In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$99.50In 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$175.00	TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$94.60In the Money	$97.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$89.50In the Money	$93.20In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$84.30In the Money	$88.40In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$79.60In the Money	$83.40In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$74.70In the Money	$77.60In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$70.40In the Money	$72.40In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$65.00In the Money	$67.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$60.00In the Money	$62.40In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$55.00In the Money	$57.50In 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	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TSCOIn the Money	$50.00In the Money	$52.40In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$45.10In the Money	$47.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$40.10In the Money	$42.70In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$34.70In the Money	$37.60In the Money	$30.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$29.80In the Money	$32.50In 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	---Out of the Money	$0.50Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TSCOIn the Money	$27.30In the Money	$30.20In 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	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$25.40In the Money	$27.50In the Money	$26.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TSCOIn the Money	$22.60In the Money	$25.10In 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	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSCOIn the Money	$19.80In the Money	$22.50In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TSCOIn the Money	$17.30In the Money	$20.30In 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	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TSCOIn the Money	$14.80In the Money	$17.60In 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	$0.20Out of the Money	$0.35Out of the Money	$3.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TSCOIn the Money	$12.30In the Money	$15.40In the Money	$17.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$262.50	TSCOOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TSCOIn the Money	$11.30In the Money	$12.70In the Money	$10.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$265.00	TSCOOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	640Out of the Money
TSCOIn the Money	$9.10In the Money	$10.40In the Money	$24.76In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	TSCOOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
TSCOIn the Money	$7.40In the Money	$8.30In the Money	$21.69In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$270.00	TSCOOut of the Money	$1.15Out of the Money	$1.45Out of the Money	$1.25Out of the Money	$-0.31Out of the Money	2Out of the Money	24Out of the Money
TSCOIn the Money	$5.50In the Money	$6.30In the Money	$6.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$272.50	TSCOOut of the Money	$1.75Out of the Money	$2.15Out of the Money	$2.57Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TSCOUnderlying issue's last price	$4.00Underlying issue's last price	$4.70Underlying issue's last price	$4.46Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	19Underlying issue's last price	Filter Table By Strike Price of$275.00Underlying issue's last price	TSCOUnderlying issue's last price	$2.55Underlying issue's last price	$3.10Underlying issue's last price	$3.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	254Underlying issue's last price
TSCONear the Money	$2.75Near the Money	$3.30Near the Money	$2.75Near the Money	$-4.55Near the Money	5Near the Money	3Near the Money	Filter Table By Strike Price of$277.50	TSCOIn the Money	$3.70In the Money	$4.40In the Money	$4.34In the Money	$0.00In the Money	---In the Money	21In the Money
TSCOOut of the Money	$1.80Out of the Money	$2.20Out of the Money	$1.70Out of the Money	$-0.50Out of the Money	5Out of the Money	130Out of the Money	Filter Table By Strike Price of$280.00	TSCOIn the Money	$5.20In the Money	$5.90In the Money	$6.08In the Money	$0.00In the Money	---In the Money	34In the Money
TSCOOut of the Money	$1.10Out of the Money	$1.40Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$282.50	TSCOIn the Money	$6.40In the Money	$7.70In the Money	$7.20In the Money	$0.00In the Money	---In the Money	25In the Money
TSCOOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$-0.32Out of the Money	3Out of the Money	49Out of the Money	Filter Table By Strike Price of$285.00	TSCOIn the Money	$8.40In the Money	$9.90In the Money	$9.03In the Money	$0.00In the Money	---In the Money	21In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$287.50	TSCOIn the Money	$10.70In the Money	$12.60In the Money	$8.65In the Money	$0.00In the Money	---In the Money	8In the Money
TSCOOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	4Out of the Money	14Out of the Money	Filter Table By Strike Price of$290.00	TSCOIn the Money	$12.80In the Money	$15.20In the Money	$15.00In the Money	$0.00In the Money	---In the Money	7In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$292.50	TSCOIn the Money	$15.30In the Money	$18.10In the Money	$14.02In the Money	$0.00In the Money	---In the Money	15In the Money
TSCOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$295.00	TSCOIn the Money	$17.40In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out 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	$20.20In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$300.00	TSCOIn the Money	$22.80In the Money	$25.40In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out 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	$27.60In the Money	$30.60In the Money	$28.89In the Money	$0.00In the Money	---In the Money	2In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.45Out 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	$32.60In the Money	$35.60In the Money	$33.92In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.27Out of the Money	$-7.20Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$315.00	TSCOIn the Money	$37.60In the Money	$40.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$-0.12Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$320.00	TSCOIn the Money	$42.80In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$325.00	TSCOIn the Money	$47.60In the Money	$50.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$1.30Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$330.00	TSCOIn the Money	$52.00In the Money	$55.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out 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	$57.10In the Money	$60.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out 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	$62.60In the Money	$65.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out 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	$67.60In the Money	$70.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out 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	$72.30In the Money	$75.60In the Money	$67.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out 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	$77.10In the Money	$80.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out 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	$82.00In the Money	$85.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out 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$365.00	TSCOIn the Money	$87.90In the Money	$90.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSCOOut of the Money	---Out of the Money	$0.50Out 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$370.00	TSCOIn the Money	$92.50In the Money	$95.60In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)