Tim Hortons Inc $55.01

up +0.08


24/4/2014 06:40 PM  |  NYSE : THI  
Industries : Leisure / Restaurants
Last Trade: 55.01
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.08 (0.15 %)
Prev Close: 54.93
Open: 55.07
Bid: 51.99
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 15%
Options:

Call Options: THI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1417E30 24.70 0.00 22.80 48.0 27.30 45.0 0.0 0
35.00 THI1417E35 19.70 0.00 17.70 134.0 22.20 115.0 0.0 0
40.00 THI1417E40 14.70 0.00 13.80 113.0 17.30 98.0 0.0 0
45.00 THI1417E45 9.50 0.00 9.50 24.0 10.60 24.0 0.0 0
50.00 THI1417E50 3.40 -1.40 4.70 24.0 5.50 55.0 1.0 1
55.00 THI1417E55 1.10 0.00 0.85 45.0 1.10 52.0 3.0 129
60.00 THI1417E60 0.20 -0.15 0.05 11.0 0.25 561.0 15.0 15
65.00 THI1417E65 0.40 0.00 0.00 0.0 0.25 201.0 0.0 0
70.00 THI1417E70 0.40 0.00 0.00 0.0 0.25 222.0 0.0 0
75.00 THI1417E75 0.40 0.00 0.00 0.0 0.25 222.0 0.0 0
80.00 THI1417E80 0.40 0.00 0.00 0.0 0.25 222.0 0.0 0

Put Options: THI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1417Q30 0.40 0.00 0.00 0.0 0.40 266.0 0.0 0
35.00 THI1417Q35 0.25 0.00 0.00 0.0 0.25 262.0 0.0 0
40.00 THI1417Q40 0.40 0.00 0.00 0.0 0.25 262.0 0.0 0
45.00 THI1417Q45 0.40 0.00 0.05 11.0 0.25 274.0 0.0 0
50.00 THI1417Q50 0.28 -0.17 0.05 1.0 0.25 160.0 7.0 32
55.00 THI1417Q55 0.90 0.05 0.80 87.0 1.05 28.0 15.0 15
60.00 THI1417Q60 4.60 0.10 4.60 119.0 5.40 114.0 11.0 11
65.00 THI1417Q65 9.40 0.00 9.40 18.0 10.60 18.0 0.0 0
70.00 THI1417Q70 13.90 0.00 13.80 30.0 16.20 30.0 0.0 0
75.00 THI1417Q75 18.90 0.00 17.80 167.0 22.10 103.0 0.0 0
80.00 THI1417Q80 22.60 0.00 22.70 52.0 27.10 45.0 0.0 0
Trading Center