Tim Hortons Inc $55.19

down -0.55


25/7/2014 04:02 PM  |  NYSE : THI  
Industries : Leisure / Restaurants
Last Trade: 55.19
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.55 (-0.99 %)
Prev Close: 55.74
Open: 55.52
Bid: 54.15
Ask: 57.99
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 23%
Options:

Call Options: THI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1416H30 23.80 0.00 23.30 217.0 27.60 40.0 0.0 0
35.00 THI1416H35 18.90 0.00 18.30 34.0 22.60 30.0 0.0 0
40.00 THI1416H40 15.60 0.00 13.30 90.0 17.60 48.0 0.0 0
45.00 THI1416H45 10.00 -0.10 9.90 53.0 10.90 48.0 10.0 20
50.00 THI1416H50 5.50 0.00 5.00 49.0 5.70 89.0 0.0 0
55.00 THI1416H55 1.05 -0.20 0.85 51.0 1.15 126.0 2.0 75
60.00 THI1416H60 0.10 -0.15 0.05 38.0 0.40 222.0 3.0 196
65.00 THI1416H65 0.40 0.00 0.00 0.0 0.40 94.0 0.0 0
70.00 THI1416H70 0.25 0.00 0.05 11.0 0.40 104.0 0.0 0
75.00 THI1416H75 0.25 0.00 0.05 11.0 0.40 94.0 0.0 0
80.00 THI1416H80 0.25 0.00 0.00 0.0 1.25 11.0 0.0 0

Put Options: THI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1416T30 0.40 0.00 0.00 0.0 0.40 169.0 0.0 0
35.00 THI1416T35 0.25 0.00 0.00 0.0 0.40 169.0 0.0 0
40.00 THI1416T40 0.25 0.00 0.00 0.0 0.40 177.0 0.0 0
45.00 THI1416T45 0.25 0.00 0.00 0.0 3.50 12.0 0.0 0
50.00 THI1416T50 0.30 0.00 0.05 11.0 0.40 188.0 0.0 0
55.00 THI1416T55 0.95 0.50 0.65 257.0 0.95 54.0 21.0 64
60.00 THI1416T60 4.80 0.80 4.50 170.0 5.50 94.0 10.0 10
65.00 THI1416T65 8.70 0.00 9.30 51.0 10.40 32.0 0.0 0
70.00 THI1416T70 13.30 0.00 13.80 50.0 15.80 25.0 0.0 0
75.00 THI1416T75 17.10 0.00 17.80 11.0 21.90 32.0 0.0 0
80.00 THI1416T80 22.10 0.00 22.80 219.0 26.90 52.0 0.0 0
Trading Center