$80.14 -0.45 (-0.56%) Tim Hortons Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 80.14
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.45 (-0.56%)
Prev Close: 80.59
Open: 80.04
Bid: 79.00
Ask: 79.95
Options:

Call Options: THI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1418J30 48.50 0.00 48.00 65.0 50.60 50.0 0.0 0
35.00 THI1418J35 43.50 0.00 43.00 65.0 45.60 50.0 0.0 0
40.00 THI1418J40 38.50 0.00 38.00 65.0 40.60 50.0 0.0 0
45.00 THI1418J45 36.82 3.32 33.10 359.0 37.40 412.0 18.0 52
50.00 THI1418J50 30.99 2.59 28.00 101.0 32.50 141.0 1.0 1
55.00 THI1418J55 5.90 -17.70 23.10 356.0 27.50 422.0 6.0 50
60.00 THI1418J60 20.20 1.60 18.10 391.0 22.50 422.0 10.0 124
65.00 THI1418J65 14.70 1.20 13.10 501.0 15.60 126.0 4.0 671
70.00 THI1418J70 10.65 0.15 8.20 545.0 10.60 106.0 48.0 49
75.00 THI1418J75 5.50 1.70 4.90 108.0 5.60 81.0 100.0 121
80.00 THI1418J80 1.00 -0.70 0.50 500.0 1.00 110.0 80.0 1,489
85.00 THI1418J85 0.33 0.13 0.10 10.0 0.60 471.0 5.0 40
90.00 THI1418J90 4.80 0.00 0.10 1.0 4.30 118.0 0.0 0
95.00 THI1418J95 2.95 0.00 0.00 0.0 4.60 131.0 0.0 0
100.00 THI1418J100 3.80 0.00 0.00 0.0 4.20 497.0 0.0 0

Put Options: THI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1418V30 0.95 0.00 0.00 0.0 1.40 497.0 0.0 0
35.00 THI1418V35 1.25 0.00 0.05 11.0 1.45 86.0 0.0 0
40.00 THI1418V40 0.05 0.00 0.05 11.0 0.05 20.0 0.0 0
45.00 THI1418V45 0.05 0.00 0.05 11.0 0.05 20.0 20.0 71
50.00 THI1418V50 0.05 0.00 0.05 3.0 0.05 15.0 8.0 95
55.00 THI1418V55 0.10 0.05 0.05 16.0 0.05 15.0 46.0 142
60.00 THI1418V60 0.10 0.00 0.05 18.0 0.05 17.0 7.0 110
65.00 THI1418V65 0.10 -0.10 0.10 1.0 0.05 10.0 501.0 878
70.00 THI1418V70 0.20 0.05 0.10 3.0 0.55 98.0 1.0 331
75.00 THI1418V75 0.15 0.10 0.05 25.0 0.25 3.0 45.0 387
80.00 THI1418V80 0.44 0.04 0.50 96.0 1.00 35.0 902.0 840
85.00 THI1418V85 5.49 3.19 2.60 570.0 5.60 186.0 1.0 22
90.00 THI1418V90 7.00 0.00 7.50 555.0 12.00 432.0 0.0 0
95.00 THI1418V95 12.10 0.00 12.60 193.0 16.90 141.0 0.0 0
100.00 THI1418V100 17.10 0.00 17.60 482.0 22.00 432.0 0.0 0