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 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THI 140816C00030000 C 08/16/14 30.0 23.60 27.90
THI 140816C00035000 C 08/16/14 35.0 18.60 22.90
THI 140816C00040000 C 08/16/14 40.0 13.60 17.90
THI 140816C00045000 C 08/16/14 45.0 10.10 11.20
THI 140816C00050000 C 08/16/14 50.0 5.20 6.10
THI 140816C00055000 C 08/16/14 55.0 1.35 1.55
THI 140816C00060000 C 08/16/14 60.0 0.05 0.30
THI 140816C00065000 C 08/16/14 65.0 0.00 0.30
THI 140816C00070000 C 08/16/14 70.0 0.00 0.35
THI 140816C00075000 C 08/16/14 75.0 0.00 0.25
THI 140816C00080000 C 08/16/14 80.0 0.00 0.25
THI 140816P00030000 P 08/16/14 30.0 0.00 0.25
THI 140816P00035000 P 08/16/14 35.0 0.00 0.25
THI 140816P00040000 P 08/16/14 40.0 0.00 0.30
THI 140816P00045000 P 08/16/14 45.0 0.00 0.35
THI 140816P00050000 P 08/16/14 50.0 0.00 0.35
THI 140816P00055000 P 08/16/14 55.0 0.55 0.85
THI 140816P00060000 P 08/16/14 60.0 4.20 5.00
THI 140816P00065000 P 08/16/14 65.0 9.00 10.00
THI 140816P00070000 P 08/16/14 70.0 13.10 15.50
THI 140816P00075000 P 08/16/14 75.0 17.40 21.60
THI 140816P00080000 P 08/16/14 80.0 22.40 26.60
THI 140920C00030000 C 09/20/14 30.0 23.60 27.90
THI 140920C00035000 C 09/20/14 35.0 18.50 22.70
THI 140920C00040000 C 09/20/14 40.0 13.80 17.40
THI 140920C00045000 C 09/20/14 45.0 10.10 11.20
THI 140920C00050000 C 09/20/14 50.0 5.20 6.20
THI 140920C00055000 C 09/20/14 55.0 1.50 1.85
THI 140920C00060000 C 09/20/14 60.0 0.00 0.35
THI 140920C00065000 C 09/20/14 65.0 0.00 0.25
THI 140920C00070000 C 09/20/14 70.0 0.00 0.30
THI 140920C00075000 C 09/20/14 75.0 0.00 0.30
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 0.35
THI 140920P00045000 P 09/20/14 45.0 0.00 0.25
THI 140920P00050000 P 09/20/14 50.0 0.05 0.35
THI 140920P00055000 P 09/20/14 55.0 0.95 1.15
THI 140920P00060000 P 09/20/14 60.0 4.40 5.30
THI 140920P00065000 P 09/20/14 65.0 9.00 10.20
THI 140920P00070000 P 09/20/14 70.0 13.80 15.60
THI 140920P00075000 P 09/20/14 75.0 17.50 21.40
THI 140920P00080000 P 09/20/14 80.0 22.50 26.80
THI 141018C00030000 C 10/18/14 30.0 23.60 27.90
THI 141018C00035000 C 10/18/14 35.0 18.60 22.90
THI 141018C00040000 C 10/18/14 40.0 13.70 18.00
THI 141018C00045000 C 10/18/14 45.0 10.10 11.00
THI 141018C00050000 C 10/18/14 50.0 5.80 6.40
THI 141018C00055000 C 10/18/14 55.0 1.70 2.20
THI 141018C00060000 C 10/18/14 60.0 0.20 0.50
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 0.40
THI 141018P00050000 P 10/18/14 50.0 0.25 0.60
THI 141018P00055000 P 10/18/14 55.0 1.25 1.55
THI 141018P00060000 P 10/18/14 60.0 4.60 5.40
THI 141018P00065000 P 10/18/14 65.0 9.10 10.20
THI 141018P00070000 P 10/18/14 70.0 13.60 15.60
THI 141018P00075000 P 10/18/14 75.0 17.50 21.80
THI 141018P00080000 P 10/18/14 80.0 22.40 26.80
THI 150117C00030000 C 01/17/15 30.0 23.50 27.90
THI 150117C00035000 C 01/17/15 35.0 18.50 22.80
THI 150117C00040000 C 01/17/15 40.0 13.50 17.80
THI 150117C00045000 C 01/17/15 45.0 10.10 11.70
THI 150117C00050000 C 01/17/15 50.0 5.60 6.70
THI 150117C00055000 C 01/17/15 55.0 2.20 2.95
THI 150117C00060000 C 01/17/15 60.0 0.60 1.00
THI 150117C00065000 C 01/17/15 65.0 0.00 0.65
THI 150117C00070000 C 01/17/15 70.0 0.00 0.35
THI 150117C00075000 C 01/17/15 75.0 0.00 0.35
THI 150117C00080000 C 01/17/15 80.0 0.00 0.25
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 0.05 0.65
THI 150117P00050000 P 01/17/15 50.0 0.55 1.00
THI 150117P00055000 P 01/17/15 55.0 2.10 2.35
THI 150117P00060000 P 01/17/15 60.0 5.20 6.20
THI 150117P00065000 P 01/17/15 65.0 9.50 10.70
THI 150117P00070000 P 01/17/15 70.0 13.80 15.90
THI 150117P00075000 P 01/17/15 75.0 17.70 22.10
THI 150117P00080000 P 01/17/15 80.0 22.50 26.90

OPRA data is delayed 15 minutes.