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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THI 140920C00030000 C 09/20/14 30.0 49.20 53.80
THI 140920C00035000 C 09/20/14 35.0 44.20 48.90
THI 140920C00040000 C 09/20/14 40.0 39.20 43.90
THI 140920C00045000 C 09/20/14 45.0 34.20 38.80
THI 140920C00050000 C 09/20/14 50.0 29.20 33.90
THI 140920C00055000 C 09/20/14 55.0 24.20 28.90
THI 140920C00060000 C 09/20/14 60.0 19.20 23.90
THI 140920C00065000 C 09/20/14 65.0 14.30 16.80
THI 140920C00070000 C 09/20/14 70.0 9.20 12.00
THI 140920C00075000 C 09/20/14 75.0 5.40 6.70
THI 140920C00080000 C 09/20/14 80.0 1.65 1.85
THI 140920C00085000 C 09/20/14 85.0 0.05 0.20
THI 140920C00090000 C 09/20/14 90.0 0.00 0.30
THI 140920C00095000 C 09/20/14 95.0 0.00 0.25
THI 140920C00100000 C 09/20/14 100.0 0.00 0.25
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 0.10
THI 140920P00070000 P 09/20/14 70.0 0.05 0.10
THI 140920P00075000 P 09/20/14 75.0 0.10 0.15
THI 140920P00080000 P 09/20/14 80.0 0.15 0.40
THI 140920P00085000 P 09/20/14 85.0 2.70 5.10
THI 140920P00090000 P 09/20/14 90.0 7.30 10.80
THI 140920P00095000 P 09/20/14 95.0 11.40 15.80
THI 140920P00100000 P 09/20/14 100.0 16.20 20.80
THI 141018C00030000 C 10/18/14 30.0 49.20 53.80
THI 141018C00035000 C 10/18/14 35.0 44.20 48.90
THI 141018C00040000 C 10/18/14 40.0 39.20 43.90
THI 141018C00045000 C 10/18/14 45.0 34.30 38.90
THI 141018C00050000 C 10/18/14 50.0 29.30 33.80
THI 141018C00055000 C 10/18/14 55.0 24.40 28.80
THI 141018C00060000 C 10/18/14 60.0 19.40 22.50
THI 141018C00065000 C 10/18/14 65.0 14.50 17.50
THI 141018C00070000 C 10/18/14 70.0 9.50 12.60
THI 141018C00075000 C 10/18/14 75.0 4.60 7.30
THI 141018C00080000 C 10/18/14 80.0 2.30 2.75
THI 141018C00085000 C 10/18/14 85.0 0.15 0.75
THI 141018C00090000 C 10/18/14 90.0 0.00 0.85
THI 141018C00095000 C 10/18/14 95.0 0.00 0.65
THI 141018C00100000 C 10/18/14 100.0 0.00 0.45
THI 141018P00030000 P 10/18/14 30.0 0.00 4.20
THI 141018P00035000 P 10/18/14 35.0 0.00 4.90
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 0.15
THI 141018P00070000 P 10/18/14 70.0 0.10 0.30
THI 141018P00075000 P 10/18/14 75.0 0.20 0.35
THI 141018P00080000 P 10/18/14 80.0 0.50 2.00
THI 141018P00085000 P 10/18/14 85.0 2.95 4.60
THI 141018P00090000 P 10/18/14 90.0 7.50 10.80
THI 141018P00095000 P 10/18/14 95.0 12.10 15.80
THI 141018P00100000 P 10/18/14 100.0 16.30 20.80
THI 150117C00030000 C 01/17/15 30.0 49.20 54.00
THI 150117C00035000 C 01/17/15 35.0 44.30 48.90
THI 150117C00040000 C 01/17/15 40.0 39.30 44.00
THI 150117C00045000 C 01/17/15 45.0 34.30 38.90
THI 150117C00050000 C 01/17/15 50.0 29.30 33.90
THI 150117C00055000 C 01/17/15 55.0 24.50 28.90
THI 150117C00060000 C 01/17/15 60.0 19.50 23.90
THI 150117C00065000 C 01/17/15 65.0 14.60 19.10
THI 150117C00070000 C 01/17/15 70.0 11.50 12.90
THI 150117C00075000 C 01/17/15 75.0 6.30 8.40
THI 150117C00080000 C 01/17/15 80.0 2.85 4.80
THI 150117C00085000 C 01/17/15 85.0 1.05 1.50
THI 150117C00090000 C 01/17/15 90.0 0.00 0.70
THI 150117C00095000 C 01/17/15 95.0 0.00 0.90
THI 150117C00100000 C 01/17/15 100.0 0.00 0.80
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 0.05 0.10
THI 150117P00060000 P 01/17/15 60.0 0.00 0.60
THI 150117P00065000 P 01/17/15 65.0 0.00 0.60
THI 150117P00070000 P 01/17/15 70.0 0.50 0.90
THI 150117P00075000 P 01/17/15 75.0 0.80 1.55
THI 150117P00080000 P 01/17/15 80.0 2.05 2.80
THI 150117P00085000 P 01/17/15 85.0 4.00 6.40
THI 150117P00090000 P 01/17/15 90.0 7.90 11.20
THI 150117P00095000 P 01/17/15 95.0 12.10 16.10
THI 150117P00100000 P 01/17/15 100.0 17.30 21.00
THI 150417C00035000 C 04/17/15 35.0 44.30 48.60
THI 150417C00040000 C 04/17/15 40.0 39.20 43.80
THI 150417C00045000 C 04/17/15 45.0 34.30 38.80
THI 150417C00050000 C 04/17/15 50.0 29.30 33.90
THI 150417C00055000 C 04/17/15 55.0 24.30 29.00
THI 150417C00060000 C 04/17/15 60.0 19.40 23.90
THI 150417C00065000 C 04/17/15 65.0 14.50 19.00
THI 150417C00070000 C 04/17/15 70.0 11.20 12.90
THI 150417C00075000 C 04/17/15 75.0 6.90 8.90
THI 150417C00080000 C 04/17/15 80.0 2.05 4.50
THI 150417C00085000 C 04/17/15 85.0 1.15 1.75
THI 150417C00090000 C 04/17/15 90.0 0.00 0.75
THI 150417C00095000 C 04/17/15 95.0 0.00 0.85
THI 150417C00100000 C 04/17/15 100.0 0.00 0.90
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 0.50
THI 150417P00065000 P 04/17/15 65.0 0.00 1.25
THI 150417P00070000 P 04/17/15 70.0 0.05 1.90
THI 150417P00075000 P 04/17/15 75.0 1.60 1.80
THI 150417P00080000 P 04/17/15 80.0 2.00 5.00
THI 150417P00085000 P 04/17/15 85.0 4.20 6.30
THI 150417P00090000 P 04/17/15 90.0 8.30 11.60
THI 150417P00095000 P 04/17/15 95.0 12.50 16.10
THI 150417P00100000 P 04/17/15 100.0 17.50 21.00

OPRA data is delayed 15 minutes.