$80.88 +0.39 (0.49%) Tim Hortons Inc - NYSE

Oct. 31, 2014 | 03:50 PM
Last Trade: 80.88
Trade Time: Oct 31 03:50 PM Eastern Daylight Time
Change: +0.39 (0.49%)
Prev Close: 80.49
Open: 80.26
Bid: 80.88
Ask: 80.89
Options:

Call Options: THI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 THI1422K45 33.20 0.00 33.60 94.0 37.80 40.0 0.0 0
50.00 THI1422K50 28.20 0.00 28.50 138.0 33.00 70.0 0.0 0
55.00 THI1422K55 23.20 0.00 23.60 55.0 27.80 70.0 0.0 0
60.00 THI1422K60 18.20 0.00 18.70 77.0 22.80 70.0 0.0 0
65.00 THI1422K65 13.30 0.00 13.80 120.0 17.80 50.0 0.0 0
70.00 THI1422K70 8.30 0.00 8.80 153.0 12.80 90.0 0.0 0
75.00 THI1422K75 3.40 0.00 3.90 110.0 7.90 50.0 0.0 0
80.00 THI1422K80 1.20 0.05 1.15 10.0 4.80 80.0 3.0 14
85.00 THI1422K85 4.80 0.00 0.05 11.0 0.90 10.0 0.0 0
90.00 THI1422K90 4.80 0.00 0.00 0.0 4.80 220.0 0.0 0
95.00 THI1422K95 4.80 0.00 0.00 0.0 4.80 220.0 0.0 0
100.00 THI1422K100 4.80 0.00 0.00 0.0 4.50 11.0 0.0 0
105.00 THI1422K105 4.80 0.00 0.00 0.0 4.70 10.0 0.0 0
110.00 THI1422K110 4.80 0.00 0.00 0.0 4.40 11.0 0.0 0
115.00 THI1422K115 4.80 0.00 0.00 0.0 4.40 15.0 0.0 0

Put Options: THI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 THI1422W45 4.80 0.00 0.00 0.0 4.10 30.0 0.0 0
50.00 THI1422W50 4.80 0.00 0.00 0.0 4.80 220.0 0.0 0
55.00 THI1422W55 4.80 0.00 0.00 0.0 4.80 220.0 0.0 0
60.00 THI1422W60 4.80 0.00 0.00 0.0 4.80 220.0 0.0 0
65.00 THI1422W65 4.80 0.00 0.10 10.0 4.40 80.0 0.0 0
70.00 THI1422W70 0.40 -4.40 0.10 60.0 0.95 2.0 310.0 310
75.00 THI1422W75 0.05 0.00 0.05 10.0 1.45 15.0 0.0 0
80.00 THI1422W80 1.20 -0.10 0.20 116.0 2.80 33.0 1.0 1
85.00 THI1422W85 4.23 1.63 2.45 209.0 6.40 11.0 25.0 0
90.00 THI1422W90 7.60 0.00 7.60 108.0 11.40 80.0 0.0 0
95.00 THI1422W95 12.60 0.00 12.30 40.0 16.40 20.0 0.0 0
100.00 THI1422W100 17.60 0.00 17.10 77.0 21.40 70.0 0.0 0
105.00 THI1422W105 22.50 0.00 22.10 82.0 26.60 80.0 0.0 0
110.00 THI1422W110 27.50 0.00 27.10 55.0 31.60 90.0 0.0 0
115.00 THI1422W115 32.60 0.00 32.60 95.0 36.60 100.0 0.0 0