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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THI 141018C00030000 C 10/18/14 30.0 46.20 51.00
THI 141018C00035000 C 10/18/14 35.0 41.20 46.00
THI 141018C00040000 C 10/18/14 40.0 36.20 41.00
THI 141018C00045000 C 10/18/14 45.0 31.50 35.80
THI 141018C00050000 C 10/18/14 50.0 26.30 31.00
THI 141018C00055000 C 10/18/14 55.0 21.50 25.80
THI 141018C00060000 C 10/18/14 60.0 16.50 20.80
THI 141018C00065000 C 10/18/14 65.0 11.50 15.80
THI 141018C00070000 C 10/18/14 70.0 8.20 10.80
THI 141018C00075000 C 10/18/14 75.0 1.60 6.00
THI 141018C00080000 C 10/18/14 80.0 0.00 0.55
THI 141018C00085000 C 10/18/14 85.0 0.00 1.00
THI 141018C00090000 C 10/18/14 90.0 0.00 4.80
THI 141018C00095000 C 10/18/14 95.0 0.00 4.80
THI 141018C00100000 C 10/18/14 100.0 0.00 3.00
THI 141018P00030000 P 10/18/14 30.0 0.00 3.00
THI 141018P00035000 P 10/18/14 35.0 0.00 3.00
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 1.30
THI 141018P00075000 P 10/18/14 75.0 0.00 0.70
THI 141018P00080000 P 10/18/14 80.0 0.85 2.00
THI 141018P00085000 P 10/18/14 85.0 4.20 7.10
THI 141018P00090000 P 10/18/14 90.0 9.00 13.70
THI 141018P00095000 P 10/18/14 95.0 14.00 18.70
THI 141018P00100000 P 10/18/14 100.0 19.20 23.50
THI 141122C00045000 C 11/22/14 45.0 31.60 35.90
THI 141122C00050000 C 11/22/14 50.0 26.40 31.00
THI 141122C00055000 C 11/22/14 55.0 21.40 26.00
THI 141122C00060000 C 11/22/14 60.0 16.50 21.00
THI 141122C00065000 C 11/22/14 65.0 11.70 16.00
THI 141122C00070000 C 11/22/14 70.0 6.80 11.00
THI 141122C00075000 C 11/22/14 75.0 2.30 6.20
THI 141122C00080000 C 11/22/14 80.0 0.00 2.80
THI 141122C00085000 C 11/22/14 85.0 0.00 2.05
THI 141122C00090000 C 11/22/14 90.0 0.00 1.95
THI 141122C00095000 C 11/22/14 95.0 0.00 2.90
THI 141122C00100000 C 11/22/14 100.0 0.00 3.40
THI 141122C00105000 C 11/22/14 105.0 0.00 4.50
THI 141122C00110000 C 11/22/14 110.0 0.00 4.50
THI 141122C00115000 C 11/22/14 115.0 0.00 1.95
THI 141122P00045000 P 11/22/14 45.0 0.00 0.05
THI 141122P00050000 P 11/22/14 50.0 0.00 0.10
THI 141122P00055000 P 11/22/14 55.0 0.00 0.15
THI 141122P00060000 P 11/22/14 60.0 0.00 2.05
THI 141122P00065000 P 11/22/14 65.0 0.00 2.10
THI 141122P00070000 P 11/22/14 70.0 0.00 2.25
THI 141122P00075000 P 11/22/14 75.0 0.00 2.85
THI 141122P00080000 P 11/22/14 80.0 0.10 4.80
THI 141122P00085000 P 11/22/14 85.0 4.50 8.70
THI 141122P00090000 P 11/22/14 90.0 9.30 13.70
THI 141122P00095000 P 11/22/14 95.0 14.30 18.60
THI 141122P00100000 P 11/22/14 100.0 19.30 23.70
THI 141122P00105000 P 11/22/14 105.0 24.30 28.70
THI 141122P00110000 P 11/22/14 110.0 29.30 33.60
THI 141122P00115000 P 11/22/14 115.0 34.30 38.50
THI 150117C00030000 C 01/17/15 30.0 46.30 51.00
THI 150117C00035000 C 01/17/15 35.0 41.30 46.00
THI 150117C00040000 C 01/17/15 40.0 36.30 41.00
THI 150117C00045000 C 01/17/15 45.0 31.60 35.90
THI 150117C00050000 C 01/17/15 50.0 26.60 30.90
THI 150117C00055000 C 01/17/15 55.0 21.60 25.90
THI 150117C00060000 C 01/17/15 60.0 16.70 21.00
THI 150117C00065000 C 01/17/15 65.0 11.80 16.10
THI 150117C00070000 C 01/17/15 70.0 8.60 11.40
THI 150117C00075000 C 01/17/15 75.0 2.70 7.00
THI 150117C00080000 C 01/17/15 80.0 1.45 3.00
THI 150117C00085000 C 01/17/15 85.0 0.00 0.85
THI 150117C00090000 C 01/17/15 90.0 0.00 1.20
THI 150117C00095000 C 01/17/15 95.0 0.00 4.60
THI 150117C00100000 C 01/17/15 100.0 0.00 4.60
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 0.10
THI 150117P00050000 P 01/17/15 50.0 0.00 0.15
THI 150117P00055000 P 01/17/15 55.0 0.00 0.30
THI 150117P00060000 P 01/17/15 60.0 0.00 2.20
THI 150117P00065000 P 01/17/15 65.0 0.00 0.70
THI 150117P00070000 P 01/17/15 70.0 0.20 0.80
THI 150117P00075000 P 01/17/15 75.0 0.85 2.00
THI 150117P00080000 P 01/17/15 80.0 1.45 4.00
THI 150117P00085000 P 01/17/15 85.0 5.60 8.30
THI 150117P00090000 P 01/17/15 90.0 9.70 14.00
THI 150117P00095000 P 01/17/15 95.0 14.50 19.00
THI 150117P00100000 P 01/17/15 100.0 19.70 23.70
THI 150417C00035000 C 04/17/15 35.0 41.30 46.00
THI 150417C00040000 C 04/17/15 40.0 36.30 41.00
THI 150417C00045000 C 04/17/15 45.0 31.40 36.00
THI 150417C00050000 C 04/17/15 50.0 26.40 31.00
THI 150417C00055000 C 04/17/15 55.0 21.40 26.00
THI 150417C00060000 C 04/17/15 60.0 16.50 21.00
THI 150417C00065000 C 04/17/15 65.0 11.70 16.20
THI 150417C00070000 C 04/17/15 70.0 7.30 11.20
THI 150417C00075000 C 04/17/15 75.0 3.10 7.00
THI 150417C00080000 C 04/17/15 80.0 2.00 4.60
THI 150417C00085000 C 04/17/15 85.0 0.60 1.60
THI 150417C00090000 C 04/17/15 90.0 0.00 0.85
THI 150417C00095000 C 04/17/15 95.0 0.00 4.70
THI 150417C00100000 C 04/17/15 100.0 0.00 4.60
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 0.15
THI 150417P00050000 P 04/17/15 50.0 0.00 4.70
THI 150417P00055000 P 04/17/15 55.0 0.00 0.40
THI 150417P00060000 P 04/17/15 60.0 0.00 0.35
THI 150417P00065000 P 04/17/15 65.0 0.00 1.10
THI 150417P00070000 P 04/17/15 70.0 0.75 2.00
THI 150417P00075000 P 04/17/15 75.0 1.25 2.75
THI 150417P00080000 P 04/17/15 80.0 1.80 5.80
THI 150417P00085000 P 04/17/15 85.0 5.00 9.50
THI 150417P00090000 P 04/17/15 90.0 10.10 14.10
THI 150417P00095000 P 04/17/15 95.0 14.90 19.00
THI 150417P00100000 P 04/17/15 100.0 19.90 23.80

OPRA data is delayed 15 minutes.