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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THI 141122C00045000 C 11/22/14 45.0 36.10 40.80
THI 141122C00050000 C 11/22/14 50.0 31.10 35.80
THI 141122C00055000 C 11/22/14 55.0 26.10 30.90
THI 141122C00060000 C 11/22/14 60.0 21.10 25.90
THI 141122C00065000 C 11/22/14 65.0 16.10 20.90
THI 141122C00070000 C 11/22/14 70.0 11.10 15.80
THI 141122C00075000 C 11/22/14 75.0 6.10 10.80
THI 141122C00080000 C 11/22/14 80.0 1.15 5.40
THI 141122C00085000 C 11/22/14 85.0 0.00 4.80
THI 141122C00090000 C 11/22/14 90.0 0.00 4.80
THI 141122C00095000 C 11/22/14 95.0 0.00 4.80
THI 141122C00100000 C 11/22/14 100.0 0.00 4.80
THI 141122C00105000 C 11/22/14 105.0 0.00 4.80
THI 141122C00110000 C 11/22/14 110.0 0.00 4.80
THI 141122C00115000 C 11/22/14 115.0 0.00 1.40
THI 141122P00045000 P 11/22/14 45.0 0.00 1.35
THI 141122P00050000 P 11/22/14 50.0 0.00 4.80
THI 141122P00055000 P 11/22/14 55.0 0.00 4.80
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 1.35
THI 141122P00075000 P 11/22/14 75.0 0.00 0.55
THI 141122P00080000 P 11/22/14 80.0 0.00 1.05
THI 141122P00085000 P 11/22/14 85.0 0.00 4.80
THI 141122P00090000 P 11/22/14 90.0 4.20 8.80
THI 141122P00095000 P 11/22/14 95.0 9.10 13.80
THI 141122P00100000 P 11/22/14 100.0 14.20 18.90
THI 141122P00105000 P 11/22/14 105.0 19.20 23.90
THI 141122P00110000 P 11/22/14 110.0 24.20 28.90
THI 141122P00115000 P 11/22/14 115.0 29.60 33.80
THI 141220C00040000 C 12/20/14 40.0 41.10 46.00
THI 141220C00045000 C 12/20/14 45.0 36.10 41.00
THI 141220C00050000 C 12/20/14 50.0 31.10 36.00
THI 141220C00055000 C 12/20/14 55.0 26.10 31.00
THI 141220C00060000 C 12/20/14 60.0 21.30 26.00
THI 141220C00065000 C 12/20/14 65.0 16.30 21.00
THI 141220C00070000 C 12/20/14 70.0 11.50 16.00
THI 141220C00075000 C 12/20/14 75.0 6.50 11.00
THI 141220C00080000 C 12/20/14 80.0 2.20 6.50
THI 141220C00085000 C 12/20/14 85.0 0.00 4.90
THI 141220C00090000 C 12/20/14 90.0 0.00 4.80
THI 141220C00095000 C 12/20/14 95.0 0.00 4.90
THI 141220C00100000 C 12/20/14 100.0 0.00 4.90
THI 141220C00105000 C 12/20/14 105.0 0.00 4.90
THI 141220C00110000 C 12/20/14 110.0 0.00 2.65
THI 141220P00040000 P 12/20/14 40.0 0.00 2.70
THI 141220P00045000 P 12/20/14 45.0 0.00 0.10
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 4.80
THI 141220P00065000 P 12/20/14 65.0 0.00 4.80
THI 141220P00070000 P 12/20/14 70.0 0.00 0.40
THI 141220P00075000 P 12/20/14 75.0 0.00 0.45
THI 141220P00080000 P 12/20/14 80.0 0.45 1.50
THI 141220P00085000 P 12/20/14 85.0 1.45 4.60
THI 141220P00090000 P 12/20/14 90.0 4.30 8.90
THI 141220P00095000 P 12/20/14 95.0 9.10 14.00
THI 141220P00100000 P 12/20/14 100.0 14.10 19.00
THI 141220P00105000 P 12/20/14 105.0 19.10 24.00
THI 141220P00110000 P 12/20/14 110.0 24.20 28.80
THI 150117C00030000 C 01/17/15 30.0 51.10 56.00
THI 150117C00035000 C 01/17/15 35.0 46.10 51.00
THI 150117C00040000 C 01/17/15 40.0 41.10 46.00
THI 150117C00045000 C 01/17/15 45.0 36.20 40.90
THI 150117C00050000 C 01/17/15 50.0 31.30 36.00
THI 150117C00055000 C 01/17/15 55.0 26.70 31.00
THI 150117C00060000 C 01/17/15 60.0 21.50 26.00
THI 150117C00065000 C 01/17/15 65.0 17.50 21.00
THI 150117C00070000 C 01/17/15 70.0 13.00 16.00
THI 150117C00075000 C 01/17/15 75.0 8.00 10.20
THI 150117C00080000 C 01/17/15 80.0 4.40 5.80
THI 150117C00085000 C 01/17/15 85.0 0.00 2.85
THI 150117C00090000 C 01/17/15 90.0 0.00 0.40
THI 150117C00095000 C 01/17/15 95.0 0.00 3.80
THI 150117C00100000 C 01/17/15 100.0 0.00 0.90
THI 150117P00030000 P 01/17/15 30.0 0.00 0.10
THI 150117P00035000 P 01/17/15 35.0 0.00 0.15
THI 150117P00040000 P 01/17/15 40.0 0.00 4.80
THI 150117P00045000 P 01/17/15 45.0 0.00 1.70
THI 150117P00050000 P 01/17/15 50.0 0.00 0.50
THI 150117P00055000 P 01/17/15 55.0 0.00 0.10
THI 150117P00060000 P 01/17/15 60.0 0.00 0.20
THI 150117P00065000 P 01/17/15 65.0 0.05 0.70
THI 150117P00070000 P 01/17/15 70.0 0.10 0.45
THI 150117P00075000 P 01/17/15 75.0 0.30 0.65
THI 150117P00080000 P 01/17/15 80.0 1.30 1.40
THI 150117P00085000 P 01/17/15 85.0 1.65 5.00
THI 150117P00090000 P 01/17/15 90.0 4.50 9.00
THI 150117P00095000 P 01/17/15 95.0 9.30 13.90
THI 150117P00100000 P 01/17/15 100.0 14.40 18.80
THI 150417C00035000 C 04/17/15 35.0 46.20 51.00
THI 150417C00040000 C 04/17/15 40.0 41.30 46.00
THI 150417C00045000 C 04/17/15 45.0 36.40 41.00
THI 150417C00050000 C 04/17/15 50.0 31.50 36.00
THI 150417C00055000 C 04/17/15 55.0 26.30 31.00
THI 150417C00060000 C 04/17/15 60.0 21.60 26.00
THI 150417C00065000 C 04/17/15 65.0 16.60 21.00
THI 150417C00070000 C 04/17/15 70.0 11.90 16.20
THI 150417C00075000 C 04/17/15 75.0 7.40 11.30
THI 150417C00080000 C 04/17/15 80.0 3.40 7.30
THI 150417C00085000 C 04/17/15 85.0 0.70 3.50
THI 150417C00090000 C 04/17/15 90.0 0.00 0.95
THI 150417C00095000 C 04/17/15 95.0 0.00 2.30
THI 150417C00100000 C 04/17/15 100.0 0.00 1.70
THI 150417P00035000 P 04/17/15 35.0 0.00 1.70
THI 150417P00040000 P 04/17/15 40.0 0.00 3.60
THI 150417P00045000 P 04/17/15 45.0 0.00 0.70
THI 150417P00050000 P 04/17/15 50.0 0.00 2.80
THI 150417P00055000 P 04/17/15 55.0 0.00 1.25
THI 150417P00060000 P 04/17/15 60.0 0.00 2.60
THI 150417P00065000 P 04/17/15 65.0 0.00 3.40
THI 150417P00070000 P 04/17/15 70.0 0.00 1.50
THI 150417P00075000 P 04/17/15 75.0 0.50 2.30
THI 150417P00080000 P 04/17/15 80.0 1.35 4.80
THI 150417P00085000 P 04/17/15 85.0 1.80 6.20
THI 150417P00090000 P 04/17/15 90.0 5.00 9.50
THI 150417P00095000 P 04/17/15 95.0 9.50 14.00
THI 150417P00100000 P 04/17/15 100.0 14.50 18.80

OPRA data is delayed 15 minutes.