Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-30)Premium Content

Tim Hortons Inc (THI)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THI 140920C00030000 C 09/20/14 30.0 30.10 33.30
THI 140920C00035000 C 09/20/14 35.0 25.10 29.30
THI 140920C00040000 C 09/20/14 40.0 20.10 24.50
THI 140920C00045000 C 09/20/14 45.0 15.10 19.20
THI 140920C00050000 C 09/20/14 50.0 11.30 13.10
THI 140920C00055000 C 09/20/14 55.0 6.80 8.00
THI 140920C00060000 C 09/20/14 60.0 2.70 2.90
THI 140920C00065000 C 09/20/14 65.0 0.55 0.60
THI 140920C00070000 C 09/20/14 70.0 0.00 0.25
THI 140920C00075000 C 09/20/14 75.0 0.00 0.25
THI 140920C00080000 C 09/20/14 80.0 0.00 0.40
THI 140920P00030000 P 09/20/14 30.0 0.00 0.40
THI 140920P00035000 P 09/20/14 35.0 0.00 0.40
THI 140920P00040000 P 09/20/14 40.0 0.00 0.40
THI 140920P00045000 P 09/20/14 45.0 0.00 0.40
THI 140920P00050000 P 09/20/14 50.0 0.00 0.40
THI 140920P00055000 P 09/20/14 55.0 0.00 0.15
THI 140920P00060000 P 09/20/14 60.0 0.30 0.50
THI 140920P00065000 P 09/20/14 65.0 2.85 3.60
THI 140920P00070000 P 09/20/14 70.0 7.20 8.40
THI 140920P00075000 P 09/20/14 75.0 11.80 13.70
THI 140920P00080000 P 09/20/14 80.0 15.60 20.00
THI 141018C00030000 C 10/18/14 30.0 30.20 33.30
THI 141018C00035000 C 10/18/14 35.0 25.10 28.40
THI 141018C00040000 C 10/18/14 40.0 20.20 23.40
THI 141018C00045000 C 10/18/14 45.0 15.30 18.00
THI 141018C00050000 C 10/18/14 50.0 11.40 13.20
THI 141018C00055000 C 10/18/14 55.0 6.90 8.00
THI 141018C00060000 C 10/18/14 60.0 2.90 3.60
THI 141018C00065000 C 10/18/14 65.0 0.65 1.00
THI 141018C00070000 C 10/18/14 70.0 0.00 0.55
THI 141018C00075000 C 10/18/14 75.0 0.00 0.25
THI 141018C00080000 C 10/18/14 80.0 0.00 0.25
THI 141018P00030000 P 10/18/14 30.0 0.00 0.40
THI 141018P00035000 P 10/18/14 35.0 0.00 0.40
THI 141018P00040000 P 10/18/14 40.0 0.00 0.40
THI 141018P00045000 P 10/18/14 45.0 0.05 0.30
THI 141018P00050000 P 10/18/14 50.0 0.05 0.30
THI 141018P00055000 P 10/18/14 55.0 0.10 0.25
THI 141018P00060000 P 10/18/14 60.0 0.70 1.00
THI 141018P00065000 P 10/18/14 65.0 3.20 4.00
THI 141018P00070000 P 10/18/14 70.0 7.40 8.40
THI 141018P00075000 P 10/18/14 75.0 11.80 13.70
THI 141018P00080000 P 10/18/14 80.0 15.80 19.90
THI 150117C00030000 C 01/17/15 30.0 30.20 33.20
THI 150117C00035000 C 01/17/15 35.0 25.20 29.20
THI 150117C00040000 C 01/17/15 40.0 20.20 24.50
THI 150117C00045000 C 01/17/15 45.0 16.10 18.30
THI 150117C00050000 C 01/17/15 50.0 11.50 13.30
THI 150117C00055000 C 01/17/15 55.0 7.40 8.40
THI 150117C00060000 C 01/17/15 60.0 3.70 4.50
THI 150117C00065000 C 01/17/15 65.0 1.70 1.80
THI 150117C00070000 C 01/17/15 70.0 0.55 0.90
THI 150117C00075000 C 01/17/15 75.0 0.20 0.50
THI 150117C00080000 C 01/17/15 80.0 0.05 0.35
THI 150117P00030000 P 01/17/15 30.0 0.00 0.40
THI 150117P00035000 P 01/17/15 35.0 0.00 0.25
THI 150117P00040000 P 01/17/15 40.0 0.00 0.45
THI 150117P00045000 P 01/17/15 45.0 0.05 0.50
THI 150117P00050000 P 01/17/15 50.0 0.10 0.35
THI 150117P00055000 P 01/17/15 55.0 0.65 1.15
THI 150117P00060000 P 01/17/15 60.0 1.70 2.00
THI 150117P00065000 P 01/17/15 65.0 4.30 5.00
THI 150117P00070000 P 01/17/15 70.0 8.10 9.20
THI 150117P00075000 P 01/17/15 75.0 12.30 14.40
THI 150117P00080000 P 01/17/15 80.0 16.20 20.00
THI 150417C00035000 C 04/17/15 35.0 25.20 29.30
THI 150417C00040000 C 04/17/15 40.0 20.20 24.50
THI 150417C00045000 C 04/17/15 45.0 17.00 18.70
THI 150417C00050000 C 04/17/15 50.0 11.60 13.50
THI 150417C00055000 C 04/17/15 55.0 7.90 8.70
THI 150417C00060000 C 04/17/15 60.0 4.40 5.10
THI 150417C00065000 C 04/17/15 65.0 2.15 2.65
THI 150417C00070000 C 04/17/15 70.0 0.80 1.30
THI 150417C00075000 C 04/17/15 75.0 0.20 0.75
THI 150417C00080000 C 04/17/15 80.0 0.20 0.50
THI 150417C00085000 C 04/17/15 85.0 0.05 0.45
THI 150417C00090000 C 04/17/15 90.0 0.05 0.35
THI 150417P00035000 P 04/17/15 35.0 0.00 0.40
THI 150417P00040000 P 04/17/15 40.0 0.00 0.45
THI 150417P00045000 P 04/17/15 45.0 0.10 0.50
THI 150417P00050000 P 04/17/15 50.0 0.30 0.75
THI 150417P00055000 P 04/17/15 55.0 1.10 1.75
THI 150417P00060000 P 04/17/15 60.0 2.50 3.20
THI 150417P00065000 P 04/17/15 65.0 5.10 5.80
THI 150417P00070000 P 04/17/15 70.0 8.80 9.70
THI 150417P00075000 P 04/17/15 75.0 12.80 14.20
THI 150417P00080000 P 04/17/15 80.0 16.40 20.40
THI 150417P00085000 P 04/17/15 85.0 21.10 25.30
THI 150417P00090000 P 04/17/15 90.0 26.20 30.30

OPRA data is delayed 15 minutes.