Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Tim Hortons Inc (THI)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THI 140517C00030000 C 05/17/14 30.0 24.70 27.40
THI 140517C00035000 C 05/17/14 35.0 19.70 22.40
THI 140517C00040000 C 05/17/14 40.0 14.70 16.10
THI 140517C00045000 C 05/17/14 45.0 9.50 10.70
THI 140517C00050000 C 05/17/14 50.0 4.80 5.60
THI 140517C00055000 C 05/17/14 55.0 0.90 1.15
THI 140517C00060000 C 05/17/14 60.0 0.00 0.35
THI 140517C00065000 C 05/17/14 65.0 0.00 0.40
THI 140517C00070000 C 05/17/14 70.0 0.00 0.40
THI 140517C00075000 C 05/17/14 75.0 0.00 0.40
THI 140517C00080000 C 05/17/14 80.0 0.00 0.40
THI 140517P00030000 P 05/17/14 30.0 0.00 0.40
THI 140517P00035000 P 05/17/14 35.0 0.00 0.25
THI 140517P00040000 P 05/17/14 40.0 0.00 0.40
THI 140517P00045000 P 05/17/14 45.0 0.00 0.40
THI 140517P00050000 P 05/17/14 50.0 0.00 0.45
THI 140517P00055000 P 05/17/14 55.0 0.85 1.10
THI 140517P00060000 P 05/17/14 60.0 4.50 5.30
THI 140517P00065000 P 05/17/14 65.0 9.40 10.50
THI 140517P00070000 P 05/17/14 70.0 13.90 15.40
THI 140517P00075000 P 05/17/14 75.0 18.90 20.40
THI 140517P00080000 P 05/17/14 80.0 22.60 25.40
THI 140621C00030000 C 06/21/14 30.0 24.70 27.40
THI 140621C00035000 C 06/21/14 35.0 19.70 22.40
THI 140621C00040000 C 06/21/14 40.0 14.70 16.10
THI 140621C00045000 C 06/21/14 45.0 9.70 10.70
THI 140621C00050000 C 06/21/14 50.0 4.60 5.70
THI 140621C00055000 C 06/21/14 55.0 1.25 1.45
THI 140621C00060000 C 06/21/14 60.0 0.05 0.55
THI 140621C00065000 C 06/21/14 65.0 0.00 0.40
THI 140621C00070000 C 06/21/14 70.0 0.00 0.25
THI 140621C00075000 C 06/21/14 75.0 0.00 0.40
THI 140621C00080000 C 06/21/14 80.0 0.00 0.40
THI 140621P00030000 P 06/21/14 30.0 0.00 0.40
THI 140621P00035000 P 06/21/14 35.0 0.00 0.40
THI 140621P00040000 P 06/21/14 40.0 0.00 0.40
THI 140621P00045000 P 06/21/14 45.0 0.00 0.25
THI 140621P00050000 P 06/21/14 50.0 0.05 0.65
THI 140621P00055000 P 06/21/14 55.0 1.40 1.80
THI 140621P00060000 P 06/21/14 60.0 4.90 5.70
THI 140621P00065000 P 06/21/14 65.0 9.60 10.60
THI 140621P00070000 P 06/21/14 70.0 14.10 15.60
THI 140621P00075000 P 06/21/14 75.0 17.90 20.60
THI 140621P00080000 P 06/21/14 80.0 22.90 25.60
THI 140719C00030000 C 07/19/14 30.0 24.60 27.40
THI 140719C00035000 C 07/19/14 35.0 19.60 22.40
THI 140719C00040000 C 07/19/14 40.0 14.60 16.10
THI 140719C00045000 C 07/19/14 45.0 9.30 10.70
THI 140719C00050000 C 07/19/14 50.0 5.00 5.90
THI 140719C00055000 C 07/19/14 55.0 1.50 1.70
THI 140719C00060000 C 07/19/14 60.0 0.00 0.50
THI 140719C00065000 C 07/19/14 65.0 0.00 0.45
THI 140719C00070000 C 07/19/14 70.0 0.00 0.40
THI 140719C00075000 C 07/19/14 75.0 0.00 0.40
THI 140719C00080000 C 07/19/14 80.0 0.00 0.40
THI 140719C00085000 C 07/19/14 85.0 0.00 0.40
THI 140719C00090000 C 07/19/14 90.0 0.00 0.25
THI 140719P00030000 P 07/19/14 30.0 0.00 0.35
THI 140719P00035000 P 07/19/14 35.0 0.00 0.40
THI 140719P00040000 P 07/19/14 40.0 0.00 0.45
THI 140719P00045000 P 07/19/14 45.0 0.05 0.55
THI 140719P00050000 P 07/19/14 50.0 0.20 0.70
THI 140719P00055000 P 07/19/14 55.0 1.60 2.00
THI 140719P00060000 P 07/19/14 60.0 5.00 5.70
THI 140719P00065000 P 07/19/14 65.0 9.60 10.70
THI 140719P00070000 P 07/19/14 70.0 14.00 15.70
THI 140719P00075000 P 07/19/14 75.0 17.90 20.70
THI 140719P00080000 P 07/19/14 80.0 24.00 25.70
THI 140719P00085000 P 07/19/14 85.0 27.90 30.70
THI 140719P00090000 P 07/19/14 90.0 32.90 35.70
THI 141018C00030000 C 10/18/14 30.0 24.20 27.40
THI 141018C00035000 C 10/18/14 35.0 19.20 22.40
THI 141018C00040000 C 10/18/14 40.0 14.20 16.10
THI 141018C00045000 C 10/18/14 45.0 9.70 10.80
THI 141018C00050000 C 10/18/14 50.0 5.50 5.80
THI 141018C00055000 C 10/18/14 55.0 2.25 3.00
THI 141018C00060000 C 10/18/14 60.0 0.55 1.10
THI 141018C00065000 C 10/18/14 65.0 0.00 0.60
THI 141018C00070000 C 10/18/14 70.0 0.00 0.45
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 0.45
THI 141018P00040000 P 10/18/14 40.0 0.00 0.50
THI 141018P00045000 P 10/18/14 45.0 0.05 0.75
THI 141018P00050000 P 10/18/14 50.0 0.80 1.40
THI 141018P00055000 P 10/18/14 55.0 2.40 3.10
THI 141018P00060000 P 10/18/14 60.0 5.60 6.60
THI 141018P00065000 P 10/18/14 65.0 10.00 11.20
THI 141018P00070000 P 10/18/14 70.0 13.80 16.10
THI 141018P00075000 P 10/18/14 75.0 18.80 21.20
THI 141018P00080000 P 10/18/14 80.0 23.10 26.20

OPRA data is delayed 15 minutes.