NASDAQ:TSCO - Tractor Supply Options Chain

$106.14
-2.02 (-1.87 %)
(As of 06/17/2019 01:29 AM ET)
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

Options Chain

Tractor Supply (NASDAQ:TSCO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$150.00$0.025Call000.854946 (+0.03066)0.005902
6/21/2019$145.00$0.025Call000.790291 (+0.024666)0.00726
6/21/2019$140.00$0.025Call000.695089 (+0.021155)0.007085
6/21/2019$135.00$0.025Call0100.60889 (+0.015979)0.007967
6/21/2019$130.00$0.025Call000.517618 (+0.010422)0.009195
6/21/2019$125.00$0.025Call020.420445 (+0.004423)0.011054
6/21/2019$122.00$0.025Call000.358745 (+0.000538)0.01272
6/21/2019$121.00$0.025Call000.337523 (-0.000816)0.013425
6/21/2019$120.00$0.025Call03,5600.315945 (-0.0022)0.014235
6/21/2019$119.00$0.025Call000.293967 (-0.003639)0.01517
6/21/2019$118.00$0.025Call000.271577 (-0.035321)0.016269
6/21/2019$117.00$0.050Call000.277071 (-0.006789)0.029576
6/21/2019$116.00$0.050Call000.251776 (-0.008546)0.032136
6/21/2019$115.00$0.075Call01,8200.243563 (+0.007345)0.047084
6/21/2019$114.00$0.100Call000.2289 (+0.000731)0.063561
6/21/2019$113.00$0.150Call000.219149 (-0.005956)0.092861
6/21/2019$112.00$0.300Call25010.229183 (-0.015446)0.158179
6/21/2019$111.00$0.475Call260.2274 (-0.012834)0.228533
6/21/2019$110.00$0.800Call02720.238619 (-0.004867)0.326021
6/21/2019$109.00$1.125Call1410.232919 (-0.011673)0.421532
6/21/2019$108.00$1.625Call1172 (+2)0.239112 (-0.004634)0.527273
6/21/2019$107.00$2.225Call0140.244917 (-0.00261)0.627106
6/21/2019$106.00$2.950Call0230.256687 (-0.003392)0.71162
6/21/2019$105.00$3.750Call32980.269583 (+0.005897)0.779583
6/21/2019$104.00$4.500Call0380.255743 (-0.040677)0.856141
6/21/2019$103.00$5.450Call0360.281768 (+0.002392)0.884976
6/21/2019$102.00$6.350Call0390.282596 (-0.025761)0.923647
6/21/2019$101.00$7.300Call0390.292646 (-0.108137)0.946278
6/21/2019$100.00$8.300Call1530.326221 (-0.029602)0.951023
6/21/2019$99.50$8.750Call000.305511 (-0.11709)0.969582
6/21/2019$99.00$9.300Call000.359618 (-0.13919)0.95493
6/21/2019$98.50$9.250Call0001
6/21/2019$98.00$10.200Call0130.270868 (-0.194657)0.993573
6/21/2019$97.50$10.700Call0460.2838520.993748
6/21/2019$97.00$11.200Call010.2968870.993908
6/21/2019$96.50$11.600Call0001
6/21/2019$96.00$12.400Call000.5235960.943104
6/21/2019$95.50$12.850Call000.511799 (+0.039475)0.954003
6/21/2019$95.00$13.400Call080.5600060.946309
6/21/2019$94.50$13.650Call0001
6/21/2019$94.00$13.750Call0001
6/21/2019$93.00$15.150Call0001
6/21/2019$92.50$15.750Call000.522040.980605
6/21/2019$92.00$16.050Call0001
6/21/2019$91.00$17.150Call0001
6/21/2019$90.00$18.150Call0001
6/21/2019$85.00$23.150Call0001
6/21/2019$80.00$28.200Call000.7789610.996269
6/21/2019$75.00$33.200Call000.939499 (-0.031445)0.996575
6/21/2019$70.00$38.250Call001.32608 (-0.018256)0.989724
6/21/2019$150.00$41.850Put000.873334 (-0.337026)-0.995904
6/21/2019$145.00$36.850Put000.793855 (-0.314055)-0.995193
6/21/2019$140.00$31.900Put000.817578 (+0.074638)-0.983658
6/21/2019$135.00$26.800Put000
6/21/2019$130.00$21.850Put000.519332 (-0.101371)-0.993688
6/21/2019$125.00$16.900Put000.500582-0.975131
6/21/2019$122.00$13.850Put000.3644 (-0.143941)-0.990893
6/21/2019$121.00$12.850Put000.34565 (-0.10973)-0.990117
6/21/2019$120.00$11.850Put000.322526 (-0.107454)-0.989576
6/21/2019$119.00$10.900Put000.35815 (-0.098793)-0.966793
6/21/2019$118.00$9.850Put000.273981 (-0.152884)-0.988711
6/21/2019$117.00$9.000Put000.363121 (+0.076883)-0.929576
6/21/2019$116.00$7.950Put000.306164 (-0.059685)-0.939284
6/21/2019$115.00$6.850Put000.201728-0.985141
6/21/2019$114.00$5.900Put000.21934 (-0.084084)-0.949087
6/21/2019$113.00$5.300Put000.31362 (+0.010196)-0.820825
6/21/2019$112.00$4.250Put000.261105 (+0.071675)-0.810832
6/21/2019$111.00$3.275Put000.225986 (-0.000721)-0.776801
6/21/2019$110.00$2.550Put0170.226728 (-0.027075)-0.684244
6/21/2019$109.00$1.950Put0200.233702 (-0.022017)-0.579216
6/21/2019$108.00$1.475Put10200.246122 (-0.005374)-0.473993
6/21/2019$107.00$1.075Put014 (-3)0.251228 (-0.013314)-0.375621
6/21/2019$106.00$0.750Put17500.253377 (-0.012337)-0.286858
6/21/2019$105.00$0.575Put235 (+3)0.275556 (+0.006519)-0.222275
6/21/2019$104.00$0.375Put0460.272517 (-0.009212)-0.158473
6/21/2019$103.00$0.275Put0760.288924 (+0.007195)-0.118457
6/21/2019$102.00$0.175Put0240.289705 (-0.011556)-0.080252
6/21/2019$101.00$0.100Put01090.287361 (-0.027572)-0.049812
6/21/2019$100.00$0.100Put01,2520.320478 (-0.004466)-0.045417
6/21/2019$99.50$0.100Put030.33696 (+0.013878)-0.043428
6/21/2019$99.00$0.100Put050.353985 (+0.014834)-0.041823
6/21/2019$98.50$0.100Put000.369772-0.039772
6/21/2019$98.00$0.075Put090.371173 (+0.046084)-0.031483
6/21/2019$97.50$0.075Put03920.387989 (+0.03223)-0.030336
6/21/2019$97.00$0.050Put000.374298 (+0.017959)-0.021818
6/21/2019$96.50$0.050Put0120.38696 (+0.013878)-0.020541
6/21/2019$96.00$0.050Put01000.403198 (+0.014079)-0.020166
6/21/2019$95.50$0.050Put000.416647 (+0.012315)-0.019168
6/21/2019$95.00$0.050Put0376 (-11)0.432481 (+0.045696)-0.018738
6/21/2019$94.50$0.050Put000.448438 (+0.046485)-0.018342
6/21/2019$94.00$0.050Put050.463232 (+0.047645)-0.017715
6/21/2019$93.00$0.050Put0100.49399 (+0.049033)-0.016744
6/21/2019$92.50$0.025Put0120.469254 (+0.009879)-0.009692
6/21/2019$92.00$0.025Put000.480083 (+0.005813)-0.009164
6/21/2019$91.00$0.025Put000.511525 (+0.009434)-0.009026
6/21/2019$90.00$0.025Put05550.537732 (+0.004723)-0.008436
6/21/2019$85.00$0.025Put0150.681466 (+0.060544)-0.006679
6/21/2019$80.00$0.025Put000.835834 (+0.069816)-0.005568
6/21/2019$75.00$0.025Put000.996359 (+0.073327)-0.004582
6/21/2019$70.00$0.025Put001.17349 (+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

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel