Tim Hortons Inc $62.84

up +1.69


22/8/2014 04:02 PM  |  NYSE : THI  
Industries : Leisure / Restaurants
Last Trade: 62.84
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: 1.69 (2.76 %)
Prev Close: 61.15
Open: 61.28
Bid: 62.46
Ask: 62.85
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get THI Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: THI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1420I30 29.00 0.00 30.70 267.0 33.50 69.0 0.0 0
35.00 THI1420I35 24.10 0.00 25.60 102.0 30.00 45.0 0.0 0
40.00 THI1420I40 19.10 0.00 20.50 127.0 25.00 50.0 0.0 0
45.00 THI1420I45 14.00 0.00 15.70 255.0 20.00 151.0 0.0 0
50.00 THI1420I50 8.00 -2.20 11.70 141.0 13.80 87.0 50.0 30
55.00 THI1420I55 3.80 -1.90 7.10 180.0 8.30 38.0 170.0 93
60.00 THI1420I60 3.20 1.30 2.95 2.0 3.30 20.0 318.0 551
65.00 THI1420I65 0.75 0.35 0.70 10.0 0.75 1.0 779.0 1,433
70.00 THI1420I70 0.15 -0.25 0.10 228.0 0.30 42.0 31.0 31
75.00 THI1420I75 0.40 0.00 0.05 1.0 0.30 85.0 0.0 0
80.00 THI1420I80 0.40 0.00 0.05 1.0 0.40 209.0 0.0 0

Put Options: THI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1420U30 0.40 0.00 0.00 0.0 0.30 177.0 0.0 0
35.00 THI1420U35 0.40 0.00 0.00 0.0 0.35 108.0 0.0 0
40.00 THI1420U40 0.40 0.00 0.00 0.0 0.35 109.0 0.0 0
45.00 THI1420U45 0.40 0.00 0.00 0.0 0.40 103.0 0.0 0
50.00 THI1420U50 0.25 -0.15 0.05 1.0 0.35 215.0 5.0 5
55.00 THI1420U55 0.35 0.20 0.05 188.0 0.15 79.0 12.0 24
60.00 THI1420U60 0.42 -0.03 0.30 197.0 0.50 96.0 13.0 52
65.00 THI1420U65 2.85 -0.85 2.70 86.0 2.95 46.0 5.0 22
70.00 THI1420U70 8.20 0.00 6.80 81.0 8.00 78.0 0.0 0
75.00 THI1420U75 12.80 0.00 11.30 130.0 13.20 60.0 0.0 0
80.00 THI1420U80 16.50 0.00 16.60 240.0 17.80 88.0 0.0 0
Trading Center