$79.37 +0.74 (0.94%) Tim Hortons Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 79.37
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.74 (0.94%)
Prev Close: 78.63
Open: 78.61
Bid: 75.10
Ask: 85.00
Options:

Call Options: THI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 THI1422K45 31.40 0.00 32.10 108.0 36.10 61.0 0.0 0
50.00 THI1422K50 26.30 0.00 27.00 51.0 31.50 41.0 0.0 0
55.00 THI1422K55 21.30 0.00 22.00 51.0 26.50 41.0 0.0 0
60.00 THI1422K60 16.30 0.00 17.00 82.0 21.50 50.0 0.0 0
65.00 THI1422K65 11.60 0.00 12.40 108.0 16.60 101.0 0.0 0
70.00 THI1422K70 6.60 0.00 7.20 127.0 11.60 61.0 0.0 0
75.00 THI1422K75 1.90 0.00 2.60 327.0 6.70 140.0 0.0 0
80.00 THI1422K80 1.10 0.00 0.65 30.0 1.20 2.0 5.0 15
85.00 THI1422K85 4.80 0.00 0.05 11.0 4.80 171.0 0.0 0
90.00 THI1422K90 4.80 0.00 0.00 0.0 4.60 11.0 0.0 0
95.00 THI1422K95 4.90 0.00 0.00 0.0 4.60 11.0 0.0 0
100.00 THI1422K100 4.90 0.00 0.00 0.0 4.60 11.0 0.0 0
105.00 THI1422K105 4.90 0.00 0.00 0.0 4.60 11.0 0.0 0
110.00 THI1422K110 4.90 0.00 0.00 0.0 4.60 11.0 0.0 0
115.00 THI1422K115 4.80 0.00 0.00 0.0 4.60 11.0 0.0 0

Put Options: THI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 THI1422W45 4.90 0.00 0.00 0.0 4.60 11.0 0.0 0
50.00 THI1422W50 4.90 0.00 0.00 0.0 4.80 10.0 0.0 0
55.00 THI1422W55 4.90 0.00 0.00 0.0 4.70 11.0 0.0 0
60.00 THI1422W60 4.90 0.00 0.00 0.0 4.80 171.0 0.0 0
65.00 THI1422W65 4.90 0.00 0.10 10.0 4.80 171.0 0.0 0
70.00 THI1422W70 0.40 0.30 0.05 50.0 0.75 177.0 310.0 310
75.00 THI1422W75 0.50 0.00 0.50 10.0 1.10 10.0 0.0 0
80.00 THI1422W80 0.30 0.00 0.10 372.0 4.80 10.0 0.0 0
85.00 THI1422W85 4.60 0.00 3.70 133.0 8.00 41.0 0.0 0
90.00 THI1422W90 9.50 0.00 8.70 135.0 12.80 101.0 0.0 0
95.00 THI1422W95 14.30 0.00 13.70 51.0 18.00 10.0 0.0 0
100.00 THI1422W100 19.30 0.00 18.50 10.0 23.00 1.0 0.0 0
105.00 THI1422W105 24.10 0.00 23.50 10.0 28.00 1.0 0.0 0
110.00 THI1422W110 29.30 0.00 28.70 30.0 33.10 11.0 0.0 0
115.00 THI1422W115 34.50 0.00 34.10 110.0 37.80 101.0 0.0 0