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 (2014-08-29)Premium Content

Tim Hortons Inc (THI)
As of Sep 16 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THI 140920C00030000 C 09/20/14 30.0 47.70 52.30
THI 140920C00035000 C 09/20/14 35.0 42.60 47.30
THI 140920C00040000 C 09/20/14 40.0 37.70 42.30
THI 140920C00045000 C 09/20/14 45.0 32.70 37.20
THI 140920C00050000 C 09/20/14 50.0 27.70 32.20
THI 140920C00055000 C 09/20/14 55.0 22.70 27.20
THI 140920C00060000 C 09/20/14 60.0 17.70 22.20
THI 140920C00065000 C 09/20/14 65.0 13.10 17.20
THI 140920C00070000 C 09/20/14 70.0 7.80 12.20
THI 140920C00075000 C 09/20/14 75.0 2.60 6.00
THI 140920C00080000 C 09/20/14 80.0 0.15 0.75
THI 140920C00085000 C 09/20/14 85.0 0.00 0.30
THI 140920C00090000 C 09/20/14 90.0 0.00 0.50
THI 140920C00095000 C 09/20/14 95.0 0.00 0.40
THI 140920C00100000 C 09/20/14 100.0 0.00 0.30
THI 140920P00030000 P 09/20/14 30.0 0.00 0.05
THI 140920P00035000 P 09/20/14 35.0 0.00 0.05
THI 140920P00040000 P 09/20/14 40.0 0.00 0.05
THI 140920P00045000 P 09/20/14 45.0 0.00 0.05
THI 140920P00050000 P 09/20/14 50.0 0.00 0.05
THI 140920P00055000 P 09/20/14 55.0 0.00 0.05
THI 140920P00060000 P 09/20/14 60.0 0.00 0.05
THI 140920P00065000 P 09/20/14 65.0 0.00 0.05
THI 140920P00070000 P 09/20/14 70.0 0.00 0.25
THI 140920P00075000 P 09/20/14 75.0 0.00 0.20
THI 140920P00080000 P 09/20/14 80.0 0.00 0.75
THI 140920P00085000 P 09/20/14 85.0 2.80 7.30
THI 140920P00090000 P 09/20/14 90.0 7.70 12.40
THI 140920P00095000 P 09/20/14 95.0 12.80 17.30
THI 140920P00100000 P 09/20/14 100.0 17.80 22.30
THI 141018C00030000 C 10/18/14 30.0 47.70 52.40
THI 141018C00035000 C 10/18/14 35.0 42.70 47.30
THI 141018C00040000 C 10/18/14 40.0 37.70 42.30
THI 141018C00045000 C 10/18/14 45.0 32.60 37.20
THI 141018C00050000 C 10/18/14 50.0 27.60 32.30
THI 141018C00055000 C 10/18/14 55.0 22.60 27.20
THI 141018C00060000 C 10/18/14 60.0 17.70 22.30
THI 141018C00065000 C 10/18/14 65.0 12.80 17.30
THI 141018C00070000 C 10/18/14 70.0 8.20 12.20
THI 141018C00075000 C 10/18/14 75.0 3.00 7.60
THI 141018C00080000 C 10/18/14 80.0 0.05 1.60
THI 141018C00085000 C 10/18/14 85.0 0.00 0.65
THI 141018C00090000 C 10/18/14 90.0 0.00 0.60
THI 141018C00095000 C 10/18/14 95.0 0.00 0.60
THI 141018C00100000 C 10/18/14 100.0 0.00 0.60
THI 141018P00030000 P 10/18/14 30.0 0.00 0.60
THI 141018P00035000 P 10/18/14 35.0 0.00 0.60
THI 141018P00040000 P 10/18/14 40.0 0.00 0.05
THI 141018P00045000 P 10/18/14 45.0 0.00 0.05
THI 141018P00050000 P 10/18/14 50.0 0.00 0.05
THI 141018P00055000 P 10/18/14 55.0 0.00 0.05
THI 141018P00060000 P 10/18/14 60.0 0.00 0.10
THI 141018P00065000 P 10/18/14 65.0 0.00 0.20
THI 141018P00070000 P 10/18/14 70.0 0.00 1.00
THI 141018P00075000 P 10/18/14 75.0 0.10 0.45
THI 141018P00080000 P 10/18/14 80.0 0.05 2.00
THI 141018P00085000 P 10/18/14 85.0 2.85 7.30
THI 141018P00090000 P 10/18/14 90.0 7.70 12.40
THI 141018P00095000 P 10/18/14 95.0 12.70 17.30
THI 141018P00100000 P 10/18/14 100.0 17.80 22.30
THI 150117C00030000 C 01/17/15 30.0 47.60 52.30
THI 150117C00035000 C 01/17/15 35.0 42.60 47.30
THI 150117C00040000 C 01/17/15 40.0 37.80 42.30
THI 150117C00045000 C 01/17/15 45.0 32.80 37.20
THI 150117C00050000 C 01/17/15 50.0 27.80 32.20
THI 150117C00055000 C 01/17/15 55.0 22.70 27.20
THI 150117C00060000 C 01/17/15 60.0 17.70 22.40
THI 150117C00065000 C 01/17/15 65.0 12.90 17.40
THI 150117C00070000 C 01/17/15 70.0 9.80 12.60
THI 150117C00075000 C 01/17/15 75.0 3.50 6.40
THI 150117C00080000 C 01/17/15 80.0 0.05 4.80
THI 150117C00085000 C 01/17/15 85.0 0.00 1.65
THI 150117C00090000 C 01/17/15 90.0 0.00 2.00
THI 150117C00095000 C 01/17/15 95.0 0.00 1.40
THI 150117C00100000 C 01/17/15 100.0 0.00 1.20
THI 150117P00030000 P 01/17/15 30.0 0.00 0.05
THI 150117P00035000 P 01/17/15 35.0 0.00 0.05
THI 150117P00040000 P 01/17/15 40.0 0.00 0.05
THI 150117P00045000 P 01/17/15 45.0 0.00 0.05
THI 150117P00050000 P 01/17/15 50.0 0.00 0.10
THI 150117P00055000 P 01/17/15 55.0 0.00 1.30
THI 150117P00060000 P 01/17/15 60.0 0.00 1.60
THI 150117P00065000 P 01/17/15 65.0 0.00 0.85
THI 150117P00070000 P 01/17/15 70.0 0.15 1.50
THI 150117P00075000 P 01/17/15 75.0 0.05 1.45
THI 150117P00080000 P 01/17/15 80.0 0.80 5.00
THI 150117P00085000 P 01/17/15 85.0 4.30 8.70
THI 150117P00090000 P 01/17/15 90.0 8.80 12.70
THI 150117P00095000 P 01/17/15 95.0 13.80 17.60
THI 150117P00100000 P 01/17/15 100.0 18.80 22.60
THI 150417C00035000 C 04/17/15 35.0 42.60 47.30
THI 150417C00040000 C 04/17/15 40.0 37.70 42.30
THI 150417C00045000 C 04/17/15 45.0 32.70 37.40
THI 150417C00050000 C 04/17/15 50.0 27.70 32.40
THI 150417C00055000 C 04/17/15 55.0 22.80 27.40
THI 150417C00060000 C 04/17/15 60.0 17.70 22.40
THI 150417C00065000 C 04/17/15 65.0 12.80 17.40
THI 150417C00070000 C 04/17/15 70.0 8.30 12.60
THI 150417C00075000 C 04/17/15 75.0 3.70 8.00
THI 150417C00080000 C 04/17/15 80.0 0.40 4.90
THI 150417C00085000 C 04/17/15 85.0 0.00 3.50
THI 150417C00090000 C 04/17/15 90.0 0.00 1.00
THI 150417C00095000 C 04/17/15 95.0 0.00 2.30
THI 150417C00100000 C 04/17/15 100.0 0.00 2.85
THI 150417P00035000 P 04/17/15 35.0 0.00 0.05
THI 150417P00040000 P 04/17/15 40.0 0.00 0.10
THI 150417P00045000 P 04/17/15 45.0 0.00 0.10
THI 150417P00050000 P 04/17/15 50.0 0.00 0.15
THI 150417P00055000 P 04/17/15 55.0 0.00 0.25
THI 150417P00060000 P 04/17/15 60.0 0.00 0.40
THI 150417P00065000 P 04/17/15 65.0 0.00 4.80
THI 150417P00070000 P 04/17/15 70.0 0.05 2.90
THI 150417P00075000 P 04/17/15 75.0 0.05 4.10
THI 150417P00080000 P 04/17/15 80.0 1.20 5.60
THI 150417P00085000 P 04/17/15 85.0 4.80 8.80
THI 150417P00090000 P 04/17/15 90.0 9.20 12.80
THI 150417P00095000 P 04/17/15 95.0 14.00 17.70
THI 150417P00100000 P 04/17/15 100.0 19.10 22.60

OPRA data is delayed 15 minutes.