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 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THI 141122C00045000 C 11/22/14 45.0 31.90 36.00
THI 141122C00050000 C 11/22/14 50.0 26.90 31.50
THI 141122C00055000 C 11/22/14 55.0 21.90 26.50
THI 141122C00060000 C 11/22/14 60.0 16.90 21.30
THI 141122C00065000 C 11/22/14 65.0 12.00 16.30
THI 141122C00070000 C 11/22/14 70.0 6.90 11.20
THI 141122C00075000 C 11/22/14 75.0 2.30 6.40
THI 141122C00080000 C 11/22/14 80.0 0.00 1.20
THI 141122C00085000 C 11/22/14 85.0 0.00 4.80
THI 141122C00090000 C 11/22/14 90.0 0.00 4.70
THI 141122C00095000 C 11/22/14 95.0 0.00 4.70
THI 141122C00100000 C 11/22/14 100.0 0.00 4.70
THI 141122C00105000 C 11/22/14 105.0 0.00 4.70
THI 141122C00110000 C 11/22/14 110.0 0.00 4.70
THI 141122C00115000 C 11/22/14 115.0 0.00 4.70
THI 141122P00045000 P 11/22/14 45.0 0.00 4.70
THI 141122P00050000 P 11/22/14 50.0 0.00 4.70
THI 141122P00055000 P 11/22/14 55.0 0.00 4.70
THI 141122P00060000 P 11/22/14 60.0 0.00 4.80
THI 141122P00065000 P 11/22/14 65.0 0.00 4.80
THI 141122P00070000 P 11/22/14 70.0 0.00 2.85
THI 141122P00075000 P 11/22/14 75.0 0.00 1.10
THI 141122P00080000 P 11/22/14 80.0 0.10 4.80
THI 141122P00085000 P 11/22/14 85.0 4.10 8.30
THI 141122P00090000 P 11/22/14 90.0 9.10 13.20
THI 141122P00095000 P 11/22/14 95.0 14.00 18.30
THI 141122P00100000 P 11/22/14 100.0 19.00 23.30
THI 141122P00105000 P 11/22/14 105.0 24.00 28.20
THI 141122P00110000 P 11/22/14 110.0 29.00 33.20
THI 141122P00115000 P 11/22/14 115.0 34.10 38.20
THI 141220C00040000 C 12/20/14 40.0 36.90 41.50
THI 141220C00045000 C 12/20/14 45.0 31.90 36.50
THI 141220C00050000 C 12/20/14 50.0 26.90 31.50
THI 141220C00055000 C 12/20/14 55.0 21.90 26.50
THI 141220C00060000 C 12/20/14 60.0 17.00 21.30
THI 141220C00065000 C 12/20/14 65.0 12.00 16.30
THI 141220C00070000 C 12/20/14 70.0 7.00 11.40
THI 141220C00075000 C 12/20/14 75.0 2.50 6.70
THI 141220C00080000 C 12/20/14 80.0 0.00 4.90
THI 141220C00085000 C 12/20/14 85.0 0.00 4.80
THI 141220C00090000 C 12/20/14 90.0 0.00 4.80
THI 141220C00095000 C 12/20/14 95.0 0.00 4.70
THI 141220C00100000 C 12/20/14 100.0 0.00 4.80
THI 141220C00105000 C 12/20/14 105.0 0.00 4.80
THI 141220C00110000 C 12/20/14 110.0 0.00 4.60
THI 141220P00040000 P 12/20/14 40.0 0.00 4.60
THI 141220P00045000 P 12/20/14 45.0 0.00 4.80
THI 141220P00050000 P 12/20/14 50.0 0.00 4.80
THI 141220P00055000 P 12/20/14 55.0 0.00 4.80
THI 141220P00060000 P 12/20/14 60.0 0.00 4.90
THI 141220P00065000 P 12/20/14 65.0 0.00 4.90
THI 141220P00070000 P 12/20/14 70.0 0.00 4.70
THI 141220P00075000 P 12/20/14 75.0 0.00 4.90
THI 141220P00080000 P 12/20/14 80.0 0.30 4.90
THI 141220P00085000 P 12/20/14 85.0 4.40 8.50
THI 141220P00090000 P 12/20/14 90.0 9.20 13.40
THI 141220P00095000 P 12/20/14 95.0 14.00 18.40
THI 141220P00100000 P 12/20/14 100.0 19.00 23.40
THI 141220P00105000 P 12/20/14 105.0 24.00 28.40
THI 141220P00110000 P 12/20/14 110.0 29.20 33.40
THI 150117C00030000 C 01/17/15 30.0 46.90 51.50
THI 150117C00035000 C 01/17/15 35.0 41.90 46.50
THI 150117C00040000 C 01/17/15 40.0 36.90 41.50
THI 150117C00045000 C 01/17/15 45.0 31.90 36.30
THI 150117C00050000 C 01/17/15 50.0 26.90 31.30
THI 150117C00055000 C 01/17/15 55.0 22.00 26.20
THI 150117C00060000 C 01/17/15 60.0 17.00 21.20
THI 150117C00065000 C 01/17/15 65.0 14.20 16.20
THI 150117C00070000 C 01/17/15 70.0 9.10 11.50
THI 150117C00075000 C 01/17/15 75.0 2.50 6.80
THI 150117C00080000 C 01/17/15 80.0 0.50 4.90
THI 150117C00085000 C 01/17/15 85.0 0.00 2.30
THI 150117C00090000 C 01/17/15 90.0 0.00 0.80
THI 150117C00095000 C 01/17/15 95.0 0.00 4.70
THI 150117C00100000 C 01/17/15 100.0 0.00 4.70
THI 150117P00030000 P 01/17/15 30.0 0.00 0.10
THI 150117P00035000 P 01/17/15 35.0 0.00 0.10
THI 150117P00040000 P 01/17/15 40.0 0.00 1.70
THI 150117P00045000 P 01/17/15 45.0 0.00 0.25
THI 150117P00050000 P 01/17/15 50.0 0.00 1.85
THI 150117P00055000 P 01/17/15 55.0 0.00 0.10
THI 150117P00060000 P 01/17/15 60.0 0.00 0.45
THI 150117P00065000 P 01/17/15 65.0 0.10 0.60
THI 150117P00070000 P 01/17/15 70.0 0.00 1.25
THI 150117P00075000 P 01/17/15 75.0 0.00 2.00
THI 150117P00080000 P 01/17/15 80.0 0.70 4.90
THI 150117P00085000 P 01/17/15 85.0 4.50 8.70
THI 150117P00090000 P 01/17/15 90.0 9.00 13.40
THI 150117P00095000 P 01/17/15 95.0 14.00 18.40
THI 150117P00100000 P 01/17/15 100.0 19.20 23.40
THI 150417C00035000 C 04/17/15 35.0 41.90 46.50
THI 150417C00040000 C 04/17/15 40.0 36.90 41.50
THI 150417C00045000 C 04/17/15 45.0 31.90 36.50
THI 150417C00050000 C 04/17/15 50.0 27.00 31.50
THI 150417C00055000 C 04/17/15 55.0 22.00 26.30
THI 150417C00060000 C 04/17/15 60.0 17.10 21.30
THI 150417C00065000 C 04/17/15 65.0 12.30 16.40
THI 150417C00070000 C 04/17/15 70.0 7.50 11.70
THI 150417C00075000 C 04/17/15 75.0 3.20 7.50
THI 150417C00080000 C 04/17/15 80.0 0.15 4.80
THI 150417C00085000 C 04/17/15 85.0 0.00 2.00
THI 150417C00090000 C 04/17/15 90.0 0.00 0.85
THI 150417C00095000 C 04/17/15 95.0 0.00 4.60
THI 150417C00100000 C 04/17/15 100.0 0.00 4.70
THI 150417P00035000 P 04/17/15 35.0 0.00 4.70
THI 150417P00040000 P 04/17/15 40.0 0.00 4.50
THI 150417P00045000 P 04/17/15 45.0 0.00 4.80
THI 150417P00050000 P 04/17/15 50.0 0.00 4.50
THI 150417P00055000 P 04/17/15 55.0 0.00 2.60
THI 150417P00060000 P 04/17/15 60.0 0.00 4.60
THI 150417P00065000 P 04/17/15 65.0 0.00 4.80
THI 150417P00070000 P 04/17/15 70.0 0.00 4.70
THI 150417P00075000 P 04/17/15 75.0 1.00 4.80
THI 150417P00080000 P 04/17/15 80.0 1.50 5.60
THI 150417P00085000 P 04/17/15 85.0 5.30 9.20
THI 150417P00090000 P 04/17/15 90.0 9.50 13.60
THI 150417P00095000 P 04/17/15 95.0 14.00 18.40
THI 150417P00100000 P 04/17/15 100.0 19.30 23.40

OPRA data is delayed 15 minutes.