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 Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THI 140816C00030000 C 08/16/14 30.0 23.30 27.60
THI 140816C00035000 C 08/16/14 35.0 18.30 22.60
THI 140816C00040000 C 08/16/14 40.0 13.30 17.60
THI 140816C00045000 C 08/16/14 45.0 9.90 10.90
THI 140816C00050000 C 08/16/14 50.0 5.00 5.70
THI 140816C00055000 C 08/16/14 55.0 0.85 1.15
THI 140816C00060000 C 08/16/14 60.0 0.00 0.40
THI 140816C00065000 C 08/16/14 65.0 0.00 0.40
THI 140816C00070000 C 08/16/14 70.0 0.00 0.40
THI 140816C00075000 C 08/16/14 75.0 0.00 0.40
THI 140816C00080000 C 08/16/14 80.0 0.00 0.40
THI 140816P00030000 P 08/16/14 30.0 0.00 0.40
THI 140816P00035000 P 08/16/14 35.0 0.00 0.40
THI 140816P00040000 P 08/16/14 40.0 0.00 0.40
THI 140816P00045000 P 08/16/14 45.0 0.00 0.40
THI 140816P00050000 P 08/16/14 50.0 0.00 0.40
THI 140816P00055000 P 08/16/14 55.0 0.65 0.95
THI 140816P00060000 P 08/16/14 60.0 4.50 5.50
THI 140816P00065000 P 08/16/14 65.0 9.30 10.40
THI 140816P00070000 P 08/16/14 70.0 13.80 15.80
THI 140816P00075000 P 08/16/14 75.0 17.80 21.90
THI 140816P00080000 P 08/16/14 80.0 22.80 26.90
THI 140920C00030000 C 09/20/14 30.0 23.30 27.60
THI 140920C00035000 C 09/20/14 35.0 18.30 22.60
THI 140920C00040000 C 09/20/14 40.0 13.30 17.60
THI 140920C00045000 C 09/20/14 45.0 9.90 10.90
THI 140920C00050000 C 09/20/14 50.0 5.10 5.80
THI 140920C00055000 C 09/20/14 55.0 1.20 1.55
THI 140920C00060000 C 09/20/14 60.0 0.00 0.40
THI 140920C00065000 C 09/20/14 65.0 0.00 0.25
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 0.25
THI 140920P00030000 P 09/20/14 30.0 0.00 0.25
THI 140920P00035000 P 09/20/14 35.0 0.00 0.25
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 0.10 0.55
THI 140920P00055000 P 09/20/14 55.0 1.10 1.45
THI 140920P00060000 P 09/20/14 60.0 4.70 5.50
THI 140920P00065000 P 09/20/14 65.0 9.40 10.50
THI 140920P00070000 P 09/20/14 70.0 13.80 15.90
THI 140920P00075000 P 09/20/14 75.0 17.70 22.00
THI 140920P00080000 P 09/20/14 80.0 22.70 27.00
THI 141018C00030000 C 10/18/14 30.0 23.30 27.60
THI 141018C00035000 C 10/18/14 35.0 18.30 22.60
THI 141018C00040000 C 10/18/14 40.0 13.30 17.60
THI 141018C00045000 C 10/18/14 45.0 9.90 10.90
THI 141018C00050000 C 10/18/14 50.0 5.10 5.80
THI 141018C00055000 C 10/18/14 55.0 1.45 1.75
THI 141018C00060000 C 10/18/14 60.0 0.20 0.65
THI 141018C00065000 C 10/18/14 65.0 0.00 0.45
THI 141018C00070000 C 10/18/14 70.0 0.00 0.40
THI 141018C00075000 C 10/18/14 75.0 0.00 0.40
THI 141018C00080000 C 10/18/14 80.0 0.00 0.40
THI 141018P00030000 P 10/18/14 30.0 0.00 0.35
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 0.45
THI 141018P00050000 P 10/18/14 50.0 0.00 0.40
THI 141018P00055000 P 10/18/14 55.0 1.35 1.75
THI 141018P00060000 P 10/18/14 60.0 4.80 5.60
THI 141018P00065000 P 10/18/14 65.0 9.50 10.50
THI 141018P00070000 P 10/18/14 70.0 13.80 15.90
THI 141018P00075000 P 10/18/14 75.0 17.80 22.10
THI 141018P00080000 P 10/18/14 80.0 22.70 27.00
THI 150117C00030000 C 01/17/15 30.0 23.30 27.60
THI 150117C00035000 C 01/17/15 35.0 18.30 22.60
THI 150117C00040000 C 01/17/15 40.0 13.30 17.60
THI 150117C00045000 C 01/17/15 45.0 9.90 10.90
THI 150117C00050000 C 01/17/15 50.0 5.20 6.20
THI 150117C00055000 C 01/17/15 55.0 2.05 2.45
THI 150117C00060000 C 01/17/15 60.0 0.65 1.00
THI 150117C00065000 C 01/17/15 65.0 0.05 0.60
THI 150117C00070000 C 01/17/15 70.0 0.00 0.50
THI 150117C00075000 C 01/17/15 75.0 0.00 0.45
THI 150117C00080000 C 01/17/15 80.0 0.00 0.40
THI 150117P00030000 P 01/17/15 30.0 0.00 0.40
THI 150117P00035000 P 01/17/15 35.0 0.00 0.10
THI 150117P00040000 P 01/17/15 40.0 0.00 0.50
THI 150117P00045000 P 01/17/15 45.0 0.20 0.50
THI 150117P00050000 P 01/17/15 50.0 0.55 1.05
THI 150117P00055000 P 01/17/15 55.0 2.05 2.60
THI 150117P00060000 P 01/17/15 60.0 5.40 6.60
THI 150117P00065000 P 01/17/15 65.0 9.90 11.00
THI 150117P00070000 P 01/17/15 70.0 13.10 17.30
THI 150117P00075000 P 01/17/15 75.0 17.90 22.10
THI 150117P00080000 P 01/17/15 80.0 22.90 27.20

OPRA data is delayed 15 minutes.