NASDAQ:TSCO - Tractor Supply Options Chain

$106.14

-2.02 (-1.87 %)

(As of 06/17/2019 01:29 AM ET)

Add

Compare

Today's Range

$105.9750

Now: $106.14▼

$108.63

50-Day Range

$98.89

MA: $103.17▼

$109.22

52-Week Range

$73.96

Now: $106.14▼

$109.67

Volume1.69 million shs

Average Volume1.04 million shs

Market Capitalization$12.80 billion

P/E Ratio24.63

Dividend Yield1.32%

Beta1.07

Tractor Supply (NASDAQ:TSCO) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$150.00	$0.025	Call	0	0	0.854946 (+0.03066)	0.005902
6/21/2019	$145.00	$0.025	Call	0	0	0.790291 (+0.024666)	0.00726
6/21/2019	$140.00	$0.025	Call	0	0	0.695089 (+0.021155)	0.007085
6/21/2019	$135.00	$0.025	Call	0	10	0.60889 (+0.015979)	0.007967
6/21/2019	$130.00	$0.025	Call	0	0	0.517618 (+0.010422)	0.009195
6/21/2019	$125.00	$0.025	Call	0	2	0.420445 (+0.004423)	0.011054
6/21/2019	$122.00	$0.025	Call	0	0	0.358745 (+0.000538)	0.01272
6/21/2019	$121.00	$0.025	Call	0	0	0.337523 (-0.000816)	0.013425
6/21/2019	$120.00	$0.025	Call	0	3,560	0.315945 (-0.0022)	0.014235
6/21/2019	$119.00	$0.025	Call	0	0	0.293967 (-0.003639)	0.01517
6/21/2019	$118.00	$0.025	Call	0	0	0.271577 (-0.035321)	0.016269
6/21/2019	$117.00	$0.050	Call	0	0	0.277071 (-0.006789)	0.029576
6/21/2019	$116.00	$0.050	Call	0	0	0.251776 (-0.008546)	0.032136
6/21/2019	$115.00	$0.075	Call	0	1,820	0.243563 (+0.007345)	0.047084
6/21/2019	$114.00	$0.100	Call	0	0	0.2289 (+0.000731)	0.063561
6/21/2019	$113.00	$0.150	Call	0	0	0.219149 (-0.005956)	0.092861
6/21/2019	$112.00	$0.300	Call	2	501	0.229183 (-0.015446)	0.158179
6/21/2019	$111.00	$0.475	Call	2	6	0.2274 (-0.012834)	0.228533
6/21/2019	$110.00	$0.800	Call	0	272	0.238619 (-0.004867)	0.326021
6/21/2019	$109.00	$1.125	Call	1	41	0.232919 (-0.011673)	0.421532
6/21/2019	$108.00	$1.625	Call	11	72 (+2)	0.239112 (-0.004634)	0.527273
6/21/2019	$107.00	$2.225	Call	0	14	0.244917 (-0.00261)	0.627106
6/21/2019	$106.00	$2.950	Call	0	23	0.256687 (-0.003392)	0.71162
6/21/2019	$105.00	$3.750	Call	3	298	0.269583 (+0.005897)	0.779583
6/21/2019	$104.00	$4.500	Call	0	38	0.255743 (-0.040677)	0.856141
6/21/2019	$103.00	$5.450	Call	0	36	0.281768 (+0.002392)	0.884976
6/21/2019	$102.00	$6.350	Call	0	39	0.282596 (-0.025761)	0.923647
6/21/2019	$101.00	$7.300	Call	0	39	0.292646 (-0.108137)	0.946278
6/21/2019	$100.00	$8.300	Call	1	53	0.326221 (-0.029602)	0.951023
6/21/2019	$99.50	$8.750	Call	0	0	0.305511 (-0.11709)	0.969582
6/21/2019	$99.00	$9.300	Call	0	0	0.359618 (-0.13919)	0.95493
6/21/2019	$98.50	$9.250	Call	0	0	0	1
6/21/2019	$98.00	$10.200	Call	0	13	0.270868 (-0.194657)	0.993573
6/21/2019	$97.50	$10.700	Call	0	46	0.283852	0.993748
6/21/2019	$97.00	$11.200	Call	0	1	0.296887	0.993908
6/21/2019	$96.50	$11.600	Call	0	0	0	1
6/21/2019	$96.00	$12.400	Call	0	0	0.523596	0.943104
6/21/2019	$95.50	$12.850	Call	0	0	0.511799 (+0.039475)	0.954003
6/21/2019	$95.00	$13.400	Call	0	8	0.560006	0.946309
6/21/2019	$94.50	$13.650	Call	0	0	0	1
6/21/2019	$94.00	$13.750	Call	0	0	0	1
6/21/2019	$93.00	$15.150	Call	0	0	0	1
6/21/2019	$92.50	$15.750	Call	0	0	0.52204	0.980605
6/21/2019	$92.00	$16.050	Call	0	0	0	1
6/21/2019	$91.00	$17.150	Call	0	0	0	1
6/21/2019	$90.00	$18.150	Call	0	0	0	1
6/21/2019	$85.00	$23.150	Call	0	0	0	1
6/21/2019	$80.00	$28.200	Call	0	0	0.778961	0.996269
6/21/2019	$75.00	$33.200	Call	0	0	0.939499 (-0.031445)	0.996575
6/21/2019	$70.00	$38.250	Call	0	0	1.32608 (-0.018256)	0.989724
6/21/2019	$150.00	$41.850	Put	0	0	0.873334 (-0.337026)	-0.995904
6/21/2019	$145.00	$36.850	Put	0	0	0.793855 (-0.314055)	-0.995193
6/21/2019	$140.00	$31.900	Put	0	0	0.817578 (+0.074638)	-0.983658
6/21/2019	$135.00	$26.800	Put	0	0		0
6/21/2019	$130.00	$21.850	Put	0	0	0.519332 (-0.101371)	-0.993688
6/21/2019	$125.00	$16.900	Put	0	0	0.500582	-0.975131
6/21/2019	$122.00	$13.850	Put	0	0	0.3644 (-0.143941)	-0.990893
6/21/2019	$121.00	$12.850	Put	0	0	0.34565 (-0.10973)	-0.990117
6/21/2019	$120.00	$11.850	Put	0	0	0.322526 (-0.107454)	-0.989576
6/21/2019	$119.00	$10.900	Put	0	0	0.35815 (-0.098793)	-0.966793
6/21/2019	$118.00	$9.850	Put	0	0	0.273981 (-0.152884)	-0.988711
6/21/2019	$117.00	$9.000	Put	0	0	0.363121 (+0.076883)	-0.929576
6/21/2019	$116.00	$7.950	Put	0	0	0.306164 (-0.059685)	-0.939284
6/21/2019	$115.00	$6.850	Put	0	0	0.201728	-0.985141
6/21/2019	$114.00	$5.900	Put	0	0	0.21934 (-0.084084)	-0.949087
6/21/2019	$113.00	$5.300	Put	0	0	0.31362 (+0.010196)	-0.820825
6/21/2019	$112.00	$4.250	Put	0	0	0.261105 (+0.071675)	-0.810832
6/21/2019	$111.00	$3.275	Put	0	0	0.225986 (-0.000721)	-0.776801
6/21/2019	$110.00	$2.550	Put	0	17	0.226728 (-0.027075)	-0.684244
6/21/2019	$109.00	$1.950	Put	0	20	0.233702 (-0.022017)	-0.579216
6/21/2019	$108.00	$1.475	Put	10	20	0.246122 (-0.005374)	-0.473993
6/21/2019	$107.00	$1.075	Put	0	14 (-3)	0.251228 (-0.013314)	-0.375621
6/21/2019	$106.00	$0.750	Put	1	750	0.253377 (-0.012337)	-0.286858
6/21/2019	$105.00	$0.575	Put	2	35 (+3)	0.275556 (+0.006519)	-0.222275
6/21/2019	$104.00	$0.375	Put	0	46	0.272517 (-0.009212)	-0.158473
6/21/2019	$103.00	$0.275	Put	0	76	0.288924 (+0.007195)	-0.118457
6/21/2019	$102.00	$0.175	Put	0	24	0.289705 (-0.011556)	-0.080252
6/21/2019	$101.00	$0.100	Put	0	109	0.287361 (-0.027572)	-0.049812
6/21/2019	$100.00	$0.100	Put	0	1,252	0.320478 (-0.004466)	-0.045417
6/21/2019	$99.50	$0.100	Put	0	3	0.33696 (+0.013878)	-0.043428
6/21/2019	$99.00	$0.100	Put	0	5	0.353985 (+0.014834)	-0.041823
6/21/2019	$98.50	$0.100	Put	0	0	0.369772	-0.039772
6/21/2019	$98.00	$0.075	Put	0	9	0.371173 (+0.046084)	-0.031483
6/21/2019	$97.50	$0.075	Put	0	392	0.387989 (+0.03223)	-0.030336
6/21/2019	$97.00	$0.050	Put	0	0	0.374298 (+0.017959)	-0.021818
6/21/2019	$96.50	$0.050	Put	0	12	0.38696 (+0.013878)	-0.020541
6/21/2019	$96.00	$0.050	Put	0	100	0.403198 (+0.014079)	-0.020166
6/21/2019	$95.50	$0.050	Put	0	0	0.416647 (+0.012315)	-0.019168
6/21/2019	$95.00	$0.050	Put	0	376 (-11)	0.432481 (+0.045696)	-0.018738
6/21/2019	$94.50	$0.050	Put	0	0	0.448438 (+0.046485)	-0.018342
6/21/2019	$94.00	$0.050	Put	0	5	0.463232 (+0.047645)	-0.017715
6/21/2019	$93.00	$0.050	Put	0	10	0.49399 (+0.049033)	-0.016744
6/21/2019	$92.50	$0.025	Put	0	12	0.469254 (+0.009879)	-0.009692
6/21/2019	$92.00	$0.025	Put	0	0	0.480083 (+0.005813)	-0.009164
6/21/2019	$91.00	$0.025	Put	0	0	0.511525 (+0.009434)	-0.009026
6/21/2019	$90.00	$0.025	Put	0	555	0.537732 (+0.004723)	-0.008436
6/21/2019	$85.00	$0.025	Put	0	15	0.681466 (+0.060544)	-0.006679
6/21/2019	$80.00	$0.025	Put	0	0	0.835834 (+0.069816)	-0.005568
6/21/2019	$75.00	$0.025	Put	0	0	0.996359 (+0.073327)	-0.004582
6/21/2019	$70.00	$0.025	Put	0	0	1.17349 (+0.090575)	-0.004026

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/17/2019 by MarketBeat.com Staff

Featured Article: How To Calculate Debt-to-Equity Ratio

NASDAQ:TSCO - Tractor Supply Options Chain

Adding

Adding

Adding Tractor Supply

Options Chain

Tractor Supply (NASDAQ:TSCO) Options Chain