$78.20 0.00 (0.00%) Tim Hortons Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 78.20
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 78.20
Open: 77.25
Bid: 74.03
Ask: 85.00
Options:

Call Options: THI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 THI1422K45 31.10 0.00 31.10 93.0 35.40 10.0 0.0 0
50.00 THI1422K50 26.00 0.00 26.00 30.0 30.60 10.0 0.0 0
55.00 THI1422K55 21.00 0.00 21.00 30.0 25.60 21.0 0.0 0
60.00 THI1422K60 16.20 0.00 16.20 73.0 20.60 71.0 0.0 0
65.00 THI1422K65 11.20 0.00 11.20 132.0 15.60 96.0 0.0 0
70.00 THI1422K70 6.40 0.00 6.40 132.0 10.60 86.0 0.0 0
75.00 THI1422K75 2.10 0.00 2.10 289.0 5.80 51.0 0.0 0
80.00 THI1422K80 1.00 0.75 0.25 10.0 2.40 10.0 10.0 10
85.00 THI1422K85 4.80 0.00 0.05 11.0 4.80 171.0 0.0 0
90.00 THI1422K90 4.80 0.00 0.00 0.0 4.80 171.0 0.0 0
95.00 THI1422K95 4.80 0.00 0.00 0.0 4.80 171.0 0.0 0
100.00 THI1422K100 4.80 0.00 0.00 0.0 4.80 141.0 0.0 0
105.00 THI1422K105 4.80 0.00 0.00 0.0 4.80 141.0 0.0 0
110.00 THI1422K110 4.80 0.00 0.00 0.0 4.80 141.0 0.0 0
115.00 THI1422K115 4.80 0.00 0.00 0.0 4.80 171.0 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 4.80 171.0 0.0 0
50.00 THI1422W50 4.80 0.00 0.00 0.0 4.80 171.0 0.0 0
55.00 THI1422W55 4.80 0.00 0.00 0.0 4.80 171.0 0.0 0
60.00 THI1422W60 4.80 0.00 0.00 0.0 4.80 171.0 0.0 0
65.00 THI1422W65 0.10 0.00 0.10 10.0 4.80 171.0 0.0 0
70.00 THI1422W70 0.40 0.00 0.05 81.0 0.45 40.0 310.0 310
75.00 THI1422W75 1.40 0.00 1.40 10.0 1.00 35.0 0.0 0
80.00 THI1422W80 1.30 0.00 1.30 329.0 4.90 101.0 0.0 0
85.00 THI1422W85 5.60 0.00 5.60 69.0 9.10 20.0 0.0 0
90.00 THI1422W90 9.50 0.00 9.50 157.0 14.10 10.0 0.0 0
95.00 THI1422W95 14.60 0.00 14.60 130.0 19.00 76.0 0.0 0
100.00 THI1422W100 19.60 0.00 19.60 51.0 24.10 20.0 0.0 0
105.00 THI1422W105 24.50 0.00 24.50 70.0 29.10 20.0 0.0 0
110.00 THI1422W110 29.60 0.00 29.60 10.0 34.10 11.0 0.0 0
115.00 THI1422W115 35.70 0.00 35.70 82.0 38.80 76.0 0.0 0