$83.47 +0.82 (0.99%) Tim Hortons Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 83.47
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.82 (0.99%)
Prev Close: 82.65
Open: 83.10
Bid: 78.56
Ask: 83.51
Options:

Call Options: THI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 THI1420L40 40.10 0.00 41.20 11.0 45.80 11.0 0.0 0
45.00 THI1420L45 35.10 0.00 36.20 11.0 40.80 11.0 0.0 0
50.00 THI1420L50 30.10 0.00 31.20 11.0 36.00 40.0 0.0 0
55.00 THI1420L55 25.10 0.00 26.40 1.0 31.00 40.0 0.0 0
60.00 THI1420L60 20.10 0.00 21.30 11.0 26.00 40.0 0.0 0
65.00 THI1420L65 15.10 0.00 16.50 1.0 21.00 40.0 0.0 0
70.00 THI1420L70 10.10 0.00 11.50 40.0 16.00 50.0 0.0 0
75.00 THI1420L75 5.20 0.00 6.70 1.0 11.00 10.0 0.0 0
80.00 THI1420L80 0.80 0.00 2.30 40.0 6.00 20.0 0.0 0
85.00 THI1420L85 0.05 0.00 0.15 10.0 4.90 80.0 0.0 0
90.00 THI1420L90 4.90 0.00 0.00 0.0 4.80 70.0 0.0 0
95.00 THI1420L95 4.90 0.00 0.00 0.0 4.90 50.0 0.0 0
100.00 THI1420L100 4.90 0.00 0.00 0.0 4.80 11.0 0.0 0
105.00 THI1420L105 4.90 0.00 0.00 0.0 4.80 11.0 0.0 0
110.00 THI1420L110 0.95 0.00 0.00 0.0 2.65 65.0 0.0 0

Put Options: THI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 THI1420X40 0.95 0.00 0.00 0.0 2.70 70.0 0.0 0
45.00 THI1420X45 4.90 0.00 0.00 0.0 0.10 2.0 0.0 0
50.00 THI1420X50 4.90 0.00 0.00 0.0 4.80 11.0 0.0 0
55.00 THI1420X55 4.90 0.00 0.00 0.0 4.80 50.0 0.0 0
60.00 THI1420X60 4.90 0.00 0.00 0.0 4.80 70.0 0.0 0
65.00 THI1420X65 4.90 0.00 0.05 11.0 4.80 70.0 0.0 0
70.00 THI1420X70 4.90 0.00 0.05 10.0 0.40 21.0 0.0 0
75.00 THI1420X75 0.30 0.25 0.30 10.0 0.45 10.0 10.0 0
80.00 THI1420X80 0.80 0.30 0.45 54.0 1.30 2.0 268.0 10
85.00 THI1420X85 3.00 1.30 1.45 80.0 4.60 30.0 1.0 1
90.00 THI1420X90 5.20 0.00 4.40 50.0 8.80 20.0 0.0 0
95.00 THI1420X95 10.30 0.00 9.20 1.0 13.80 40.0 0.0 0
100.00 THI1420X100 15.20 0.00 14.10 40.0 19.00 50.0 0.0 0
105.00 THI1420X105 20.20 0.00 19.10 40.0 24.00 50.0 0.0 0
110.00 THI1420X110 26.40 0.00 24.20 30.0 28.80 20.0 0.0 0