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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THI 140419C00030000 C 04/19/14 30.0 24.20 26.90
THI 140419C00035000 C 04/19/14 35.0 19.20 22.50
THI 140419C00040000 C 04/19/14 40.0 14.20 16.90
THI 140419C00045000 C 04/19/14 45.0 10.40 12.50
THI 140419C00050000 C 04/19/14 50.0 5.90 6.90
THI 140419C00055000 C 04/19/14 55.0 1.40 1.85
THI 140419C00060000 C 04/19/14 60.0 0.00 0.30
THI 140419C00065000 C 04/19/14 65.0 0.00 0.40
THI 140419C00070000 C 04/19/14 70.0 0.00 0.40
THI 140419C00075000 C 04/19/14 75.0 0.00 0.30
THI 140419C00080000 C 04/19/14 80.0 0.00 0.40
THI 140419C00085000 C 04/19/14 85.0 0.00 0.40
THI 140419P00030000 P 04/19/14 30.0 0.00 0.40
THI 140419P00035000 P 04/19/14 35.0 0.00 0.30
THI 140419P00040000 P 04/19/14 40.0 0.00 0.40
THI 140419P00045000 P 04/19/14 45.0 0.00 0.35
THI 140419P00050000 P 04/19/14 50.0 0.00 0.35
THI 140419P00055000 P 04/19/14 55.0 0.00 0.35
THI 140419P00060000 P 04/19/14 60.0 3.00 4.00
THI 140419P00065000 P 04/19/14 65.0 7.70 9.20
THI 140419P00070000 P 04/19/14 70.0 12.20 14.60
THI 140419P00075000 P 04/19/14 75.0 17.00 20.80
THI 140419P00080000 P 04/19/14 80.0 21.10 25.20
THI 140419P00085000 P 04/19/14 85.0 26.20 30.70
THI 140517C00030000 C 05/17/14 30.0 24.20 28.90
THI 140517C00035000 C 05/17/14 35.0 19.20 22.40
THI 140517C00040000 C 05/17/14 40.0 14.20 18.90
THI 140517C00045000 C 05/17/14 45.0 10.80 12.40
THI 140517C00050000 C 05/17/14 50.0 6.00 7.30
THI 140517C00055000 C 05/17/14 55.0 2.00 2.40
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 0.35
THI 140517C00080000 C 05/17/14 80.0 0.00 0.30
THI 140517P00030000 P 05/17/14 30.0 0.00 0.40
THI 140517P00035000 P 05/17/14 35.0 0.00 0.35
THI 140517P00040000 P 05/17/14 40.0 0.00 0.25
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 0.40 0.75
THI 140517P00060000 P 05/17/14 60.0 3.30 4.10
THI 140517P00065000 P 05/17/14 65.0 7.80 9.10
THI 140517P00070000 P 05/17/14 70.0 12.20 14.50
THI 140517P00075000 P 05/17/14 75.0 17.70 19.20
THI 140517P00080000 P 05/17/14 80.0 21.20 24.80
THI 140719C00030000 C 07/19/14 30.0 25.70 28.90
THI 140719C00035000 C 07/19/14 35.0 19.20 22.50
THI 140719C00040000 C 07/19/14 40.0 14.20 17.50
THI 140719C00045000 C 07/19/14 45.0 10.70 12.50
THI 140719C00050000 C 07/19/14 50.0 6.10 7.40
THI 140719C00055000 C 07/19/14 55.0 2.30 2.75
THI 140719C00060000 C 07/19/14 60.0 0.40 0.80
THI 140719C00065000 C 07/19/14 65.0 0.00 0.50
THI 140719C00070000 C 07/19/14 70.0 0.00 0.35
THI 140719C00075000 C 07/19/14 75.0 0.00 0.30
THI 140719C00080000 C 07/19/14 80.0 0.00 0.30
THI 140719C00085000 C 07/19/14 85.0 0.00 0.40
THI 140719C00090000 C 07/19/14 90.0 0.00 0.40
THI 140719P00030000 P 07/19/14 30.0 0.00 0.35
THI 140719P00035000 P 07/19/14 35.0 0.00 0.30
THI 140719P00040000 P 07/19/14 40.0 0.00 0.45
THI 140719P00045000 P 07/19/14 45.0 0.05 0.50
THI 140719P00050000 P 07/19/14 50.0 0.10 0.55
THI 140719P00055000 P 07/19/14 55.0 1.00 1.45
THI 140719P00060000 P 07/19/14 60.0 3.80 4.70
THI 140719P00065000 P 07/19/14 65.0 8.10 9.50
THI 140719P00070000 P 07/19/14 70.0 12.80 14.60
THI 140719P00075000 P 07/19/14 75.0 17.80 21.00
THI 140719P00080000 P 07/19/14 80.0 21.50 26.00
THI 140719P00085000 P 07/19/14 85.0 26.40 30.90
THI 140719P00090000 P 07/19/14 90.0 31.60 36.00
THI 141018C00030000 C 10/18/14 30.0 24.50 28.90
THI 141018C00035000 C 10/18/14 35.0 19.80 23.90
THI 141018C00040000 C 10/18/14 40.0 15.40 17.80
THI 141018C00045000 C 10/18/14 45.0 10.60 12.70
THI 141018C00050000 C 10/18/14 50.0 6.40 7.70
THI 141018C00055000 C 10/18/14 55.0 2.85 3.90
THI 141018C00060000 C 10/18/14 60.0 0.85 1.55
THI 141018C00065000 C 10/18/14 65.0 0.00 0.75
THI 141018C00070000 C 10/18/14 70.0 0.00 0.50
THI 141018C00075000 C 10/18/14 75.0 0.00 0.45
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 0.00 0.70
THI 141018P00050000 P 10/18/14 50.0 0.50 1.15
THI 141018P00055000 P 10/18/14 55.0 1.95 2.60
THI 141018P00060000 P 10/18/14 60.0 4.70 5.60
THI 141018P00065000 P 10/18/14 65.0 8.80 9.80
THI 141018P00070000 P 10/18/14 70.0 12.90 15.10
THI 141018P00075000 P 10/18/14 75.0 16.60 21.20
THI 141018P00080000 P 10/18/14 80.0 21.60 25.10

OPRA data is delayed 15 minutes.