Tim Hortons Inc $56.46

up +0.67


16/4/2014 06:40 PM  |  NYSE : THI  
Industries : Leisure / Restaurants
Last Trade: 56.46
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.67 (1.20 %)
Prev Close: 55.79
Open: 55.97
Bid: 56.47
Ask: 56.50
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 13%
Options:

Call Options: THI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1419D30 23.40 0.00 24.00 81.0 28.40 49.0 0.0 0
35.00 THI1419D35 18.50 0.00 19.00 145.0 22.80 100.0 0.0 0
40.00 THI1419D40 14.20 0.00 14.00 170.0 17.10 70.0 0.0 0
45.00 THI1419D45 10.10 0.00 10.60 36.0 12.10 31.0 0.0 0
50.00 THI1419D50 5.10 0.00 5.80 163.0 6.70 47.0 2.0 31
55.00 THI1419D55 1.37 0.82 1.20 133.0 1.70 61.0 2.0 263
60.00 THI1419D60 0.12 -0.13 0.05 1.0 0.25 606.0 30.0 104
65.00 THI1419D65 0.90 0.65 0.05 11.0 0.25 338.0 20.0 54
70.00 THI1419D70 0.25 0.00 0.05 10.0 0.25 323.0 0.0 0
75.00 THI1419D75 0.25 0.00 0.00 0.0 0.25 323.0 0.0 0
80.00 THI1419D80 0.25 0.00 0.00 0.0 0.25 323.0 0.0 0
85.00 THI1419D85 0.25 0.00 0.00 0.0 0.25 329.0 0.0 0

Put Options: THI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THI1419P30 0.25 0.00 0.05 11.0 0.25 348.0 0.0 0
35.00 THI1419P35 0.10 -0.15 0.05 11.0 0.25 337.0 11.0 11
40.00 THI1419P40 0.15 -0.10 0.05 11.0 0.25 345.0 11.0 11
45.00 THI1419P45 0.05 -0.20 0.05 11.0 0.25 357.0 10.0 12
50.00 THI1419P50 0.12 -0.13 0.05 1.0 0.25 348.0 30.0 106
55.00 THI1419P55 0.15 0.10 0.05 30.0 0.35 379.0 22.0 83
60.00 THI1419P60 5.60 1.60 3.30 57.0 4.10 122.0 100.0 42
65.00 THI1419P65 8.70 0.00 8.00 32.0 9.20 32.0 0.0 0
70.00 THI1419P70 13.20 0.00 12.90 31.0 14.40 36.0 0.0 0
75.00 THI1419P75 18.60 0.00 17.20 120.0 21.00 144.0 0.0 0
80.00 THI1419P80 23.00 0.00 21.60 115.0 26.00 141.0 0.0 0
85.00 THI1419P85 27.80 0.00 26.50 45.0 31.00 61.0 0.0 0
Trading Center