Tim Hortons Inc $80.44

up +0.11


29/8/2014 04:02 PM  |  NYSE : THI  
Industries : Leisure / Restaurants
Last Trade: 80.44
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.11 (0.14 %)
Prev Close: 80.33
Open: 80.01
Bid: 79.00
Ask: 80.43
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get THI Trend Analysis - it has outperformed the S&P 500 by 24%
Options:

Call Options: THI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1420I30 48.20 0.00 48.10 10.0 52.60 410.0 0.0 0
35.00 THI1420I35 43.20 0.00 43.00 251.0 47.50 281.0 0.0 0
40.00 THI1420I40 38.20 0.00 38.10 231.0 42.50 281.0 0.0 0
45.00 THI1420I45 33.20 0.00 33.10 231.0 37.60 281.0 0.0 0
50.00 THI1420I50 8.00 -20.10 28.10 311.0 32.40 330.0 50.0 30
55.00 THI1420I55 3.80 -19.30 23.10 311.0 27.40 330.0 170.0 93
60.00 THI1420I60 20.00 1.80 18.40 585.0 22.50 516.0 40.0 197
65.00 THI1420I65 15.40 0.10 15.00 117.0 15.60 21.0 12.0 660
70.00 THI1420I70 10.50 0.30 9.90 1.0 10.90 9.0 3.0 237
75.00 THI1420I75 5.30 1.80 3.30 634.0 6.80 430.0 103.0 366
80.00 THI1420I80 1.05 -0.05 1.05 25.0 1.20 5.0 139.0 1,816
85.00 THI1420I85 0.15 0.00 0.05 2.0 0.25 99.0 12.0 82
90.00 THI1420I90 0.15 0.00 0.05 1.0 0.25 41.0 0.0 0
95.00 THI1420I95 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
100.00 THI1420I100 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0

Put Options: THI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1420U30 0.05 0.00 0.00 0.0 0.05 134.0 0.0 0
35.00 THI1420U35 0.05 0.00 0.00 0.0 0.05 134.0 0.0 0
40.00 THI1420U40 0.05 0.00 0.00 0.0 0.05 134.0 0.0 0
45.00 THI1420U45 0.05 0.00 0.00 0.0 0.05 122.0 0.0 0
50.00 THI1420U50 0.09 0.04 0.05 1.0 0.05 123.0 2.0 5
55.00 THI1420U55 0.35 0.30 0.05 188.0 0.05 122.0 12.0 24
60.00 THI1420U60 0.15 0.10 0.10 50.0 0.05 250.0 231.0 218
65.00 THI1420U65 0.05 0.00 0.05 90.0 0.05 50.0 180.0 890
70.00 THI1420U70 0.10 -0.04 0.05 50.0 0.10 1.0 30.0 2,506
75.00 THI1420U75 0.15 0.00 0.10 33.0 0.20 111.0 228.0 845
80.00 THI1420U80 0.75 -0.15 0.65 2.0 0.85 1.0 227.0 2,983
85.00 THI1420U85 4.80 -0.20 4.40 11.0 5.20 129.0 1.0 64
90.00 THI1420U90 8.30 0.00 7.60 554.0 12.00 376.0 0.0 0
95.00 THI1420U95 13.20 0.00 12.40 393.0 16.90 261.0 0.0 0
100.00 THI1420U100 18.40 0.00 17.60 507.0 21.90 376.0 0.0 0
Trading Center