THO - Thor Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THO171215C000550002017-11-24 9:30AM EST55.0082.1081.5082.80+5.25+6.83%440.00%
THO171215C000700002017-10-24 12:04PM EST70.0062.0064.8065.900.00-220.00%
THO171215C000750002017-11-03 12:53PM EST75.0061.6061.1061.80+32.50+111.68%15150.00%
THO171215C000800002017-11-29 10:03AM EST80.0074.0874.6076.90+25.07+51.15%131,285.55%
THO171215C000850002017-10-24 10:40AM EST85.0047.3049.5050.700.00-220.00%
THO171215C000900002017-12-07 9:41AM EST90.0059.8960.5062.10+13.19+28.24%1405773.63%
THO171215C000950002017-12-13 1:53PM EST95.0057.350.000.000.00-1510.00%
THO171215C001000002017-11-28 10:23AM EST100.0052.0154.6056.60+21.21+68.86%120107922.95%
THO171215C001050002017-12-13 12:26PM EST105.0047.020.000.000.00-12170.00%
THO171215C001100002017-12-14 10:28AM EST110.0041.000.000.000.00-3720.00%
THO171215C001150002017-12-13 2:26PM EST115.0038.000.000.000.00-305070.00%
THO171215C001200002017-12-12 9:58AM EST120.0030.000.000.000.00-101,1530.00%
THO171215C001250002017-12-13 3:45PM EST125.0026.690.000.000.00-22640.00%
THO171215C001300002017-12-14 3:58PM EST130.0018.700.000.000.00-462710.00%
THO171215C001350002017-12-14 2:29PM EST135.0013.500.000.000.00-37,0450.00%
THO171215C001400002017-12-14 3:28PM EST140.008.760.000.000.00-466,1500.00%
THO171215C001450002017-12-14 3:28PM EST145.003.840.000.000.00-145,4140.00%
THO171215C001500002017-12-14 3:28PM EST150.000.370.000.000.00-51,0113.13%
THO171215C001550002017-12-14 1:35PM EST155.000.050.000.000.00-3590125.00%
THO171215C001600002017-12-12 12:35PM EST160.000.050.000.000.00-38760025.00%
THO171215C001650002017-12-08 2:58PM EST165.000.150.000.25+0.06+66.67%10420108.40%
THO171215C001700002017-12-08 10:22AM EST170.000.100.000.200.00-5490128.52%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
THO171215P000550002017-10-24 12:13PM EST55.000.040.000.050.00-12317681.25%
THO171215P000600002017-10-02 2:25PM EST60.000.150.000.150.00-1010703.13%
THO171215P000650002017-10-24 10:01AM EST65.000.050.000.050.00-2030575.00%
THO171215P000700002017-10-20 1:58PM EST70.000.050.000.15-0.15-75.00%32129590.63%
THO171215P000750002017-11-08 12:29PM EST75.000.050.000.150.00-20162540.63%
THO171215P000800002017-11-20 12:29PM EST80.000.010.000.250.00-1310526.56%
THO171215P000850002017-11-22 10:04AM EST85.000.050.000.300.00-8220492.19%
THO171215P000900002017-11-28 11:20AM EST90.000.010.000.05-0.04-80.00%11319359.38%
THO171215P000950002017-11-28 11:34AM EST95.000.030.000.05-0.07-70.00%697325.00%
THO171215P001000002017-12-14 11:36AM EST100.000.240.000.000.00-21,12250.00%
THO171215P001050002017-12-06 9:58AM EST105.000.030.000.05-0.72-96.00%10390256.25%
THO171215P001100002017-12-13 12:21PM EST110.000.010.000.000.00-531150.00%
THO171215P001150002017-12-07 12:50PM EST115.000.050.000.050.00-1305195.31%
THO171215P001200002017-12-14 1:06PM EST120.000.040.000.000.00-101,30750.00%
THO171215P001250002017-12-08 9:46AM EST125.000.020.000.05-0.05-71.43%3899137.50%
THO171215P001300002017-12-13 12:21PM EST130.000.050.000.000.00-543450.00%
THO171215P001350002017-12-12 11:48AM EST135.000.080.000.000.00-685250.00%
THO171215P001400002017-12-12 1:22PM EST140.000.080.000.000.00-720625.00%
THO171215P001450002017-12-14 2:20PM EST145.000.110.000.000.00-51,38712.50%
THO171215P001500002017-12-14 2:20PM EST150.001.330.000.000.00-222160.00%
THO171215P001550002017-12-13 9:52AM EST155.003.800.000.000.00-26820.00%
THO171215P001600002017-12-01 11:58PM EST160.0010.358.2010.500.00-110.00%
THO171215P001700002017-12-01 11:58PM EST170.0018.8017.5020.200.00-2000.00%