Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Treehouse Foods Inc (THS)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 141220C00045000 C 12/20/14 45.0 34.40 37.60
THS 141220C00050000 C 12/20/14 50.0 29.40 33.10
THS 141220C00055000 C 12/20/14 55.0 24.40 27.90
THS 141220C00060000 C 12/20/14 60.0 19.30 23.00
THS 141220C00065000 C 12/20/14 65.0 14.40 18.00
THS 141220C00070000 C 12/20/14 70.0 9.40 12.70
THS 141220C00075000 C 12/20/14 75.0 6.50 7.00
THS 141220C00080000 C 12/20/14 80.0 2.55 2.90
THS 141220C00085000 C 12/20/14 85.0 0.55 0.75
THS 141220C00090000 C 12/20/14 90.0 0.05 0.25
THS 141220C00095000 C 12/20/14 95.0 0.00 0.25
THS 141220C00100000 C 12/20/14 100.0 0.00 0.30
THS 141220C00105000 C 12/20/14 105.0 0.00 0.30
THS 141220C00110000 C 12/20/14 110.0 0.00 0.30
THS 141220C00115000 C 12/20/14 115.0 0.00 0.30
THS 141220P00045000 P 12/20/14 45.0 0.00 0.30
THS 141220P00050000 P 12/20/14 50.0 0.00 0.30
THS 141220P00055000 P 12/20/14 55.0 0.00 0.30
THS 141220P00060000 P 12/20/14 60.0 0.00 0.30
THS 141220P00065000 P 12/20/14 65.0 0.00 0.25
THS 141220P00070000 P 12/20/14 70.0 0.00 0.25
THS 141220P00075000 P 12/20/14 75.0 0.20 0.35
THS 141220P00080000 P 12/20/14 80.0 1.15 1.35
THS 141220P00085000 P 12/20/14 85.0 4.00 4.40
THS 141220P00090000 P 12/20/14 90.0 7.50 10.80
THS 141220P00095000 P 12/20/14 95.0 12.50 15.70
THS 141220P00100000 P 12/20/14 100.0 17.50 20.60
THS 141220P00105000 P 12/20/14 105.0 22.00 25.60
THS 141220P00110000 P 12/20/14 110.0 27.00 30.60
THS 141220P00115000 P 12/20/14 115.0 32.80 34.90
THS 150117C00045000 C 01/17/15 45.0 34.30 37.70
THS 150117C00050000 C 01/17/15 50.0 29.20 33.90
THS 150117C00055000 C 01/17/15 55.0 24.30 28.20
THS 150117C00060000 C 01/17/15 60.0 19.40 23.30
THS 150117C00065000 C 01/17/15 65.0 14.00 18.50
THS 150117C00070000 C 01/17/15 70.0 9.20 13.50
THS 150117C00075000 C 01/17/15 75.0 7.00 7.40
THS 150117C00080000 C 01/17/15 80.0 3.40 3.70
THS 150117C00085000 C 01/17/15 85.0 1.25 1.50
THS 150117C00090000 C 01/17/15 90.0 0.35 0.50
THS 150117C00095000 C 01/17/15 95.0 0.05 0.25
THS 150117C00100000 C 01/17/15 100.0 0.00 0.25
THS 150117C00105000 C 01/17/15 105.0 0.00 0.30
THS 150117C00110000 C 01/17/15 110.0 0.00 0.30
THS 150117C00115000 C 01/17/15 115.0 0.00 0.30
THS 150117P00045000 P 01/17/15 45.0 0.00 0.30
THS 150117P00050000 P 01/17/15 50.0 0.00 0.35
THS 150117P00055000 P 01/17/15 55.0 0.00 0.35
THS 150117P00060000 P 01/17/15 60.0 0.00 0.25
THS 150117P00065000 P 01/17/15 65.0 0.05 0.25
THS 150117P00070000 P 01/17/15 70.0 0.20 0.30
THS 150117P00075000 P 01/17/15 75.0 0.65 0.75
THS 150117P00080000 P 01/17/15 80.0 1.95 2.15
THS 150117P00085000 P 01/17/15 85.0 4.60 5.00
THS 150117P00090000 P 01/17/15 90.0 8.70 9.20
THS 150117P00095000 P 01/17/15 95.0 11.90 15.80
THS 150117P00100000 P 01/17/15 100.0 16.80 20.70
THS 150117P00105000 P 01/17/15 105.0 21.90 25.70
THS 150117P00110000 P 01/17/15 110.0 27.00 30.80
THS 150117P00115000 P 01/17/15 115.0 32.50 35.70
THS 150220C00040000 C 02/20/15 40.0 39.50 43.20
THS 150220C00045000 C 02/20/15 45.0 34.40 38.00
THS 150220C00050000 C 02/20/15 50.0 29.40 33.00
THS 150220C00055000 C 02/20/15 55.0 24.50 28.00
THS 150220C00060000 C 02/20/15 60.0 19.60 23.10
THS 150220C00065000 C 02/20/15 65.0 14.50 18.00
THS 150220C00070000 C 02/20/15 70.0 12.00 12.50
THS 150220C00075000 C 02/20/15 75.0 7.80 8.30
THS 150220C00080000 C 02/20/15 80.0 4.50 4.90
THS 150220C00085000 C 02/20/15 85.0 2.35 2.60
THS 150220C00090000 C 02/20/15 90.0 1.10 1.30
THS 150220C00095000 C 02/20/15 95.0 0.45 0.60
THS 150220C00100000 C 02/20/15 100.0 0.15 0.30
THS 150220C00105000 C 02/20/15 105.0 0.05 0.25
THS 150220C00110000 C 02/20/15 110.0 0.00 0.25
THS 150220P00040000 P 02/20/15 40.0 0.00 0.50
THS 150220P00045000 P 02/20/15 45.0 0.00 0.40
THS 150220P00050000 P 02/20/15 50.0 0.00 0.45
THS 150220P00055000 P 02/20/15 55.0 0.05 0.25
THS 150220P00060000 P 02/20/15 60.0 0.10 0.25
THS 150220P00065000 P 02/20/15 65.0 0.25 0.40
THS 150220P00070000 P 02/20/15 70.0 0.60 0.80
THS 150220P00075000 P 02/20/15 75.0 1.45 1.65
THS 150220P00080000 P 02/20/15 80.0 3.00 3.40
THS 150220P00085000 P 02/20/15 85.0 5.70 6.10
THS 150220P00090000 P 02/20/15 90.0 9.40 9.90
THS 150220P00095000 P 02/20/15 95.0 13.70 14.20
THS 150220P00100000 P 02/20/15 100.0 17.10 20.80
THS 150220P00105000 P 02/20/15 105.0 22.60 25.70
THS 150220P00110000 P 02/20/15 110.0 27.90 29.90
THS 150515C00045000 C 05/15/15 45.0 34.40 37.70
THS 150515C00050000 C 05/15/15 50.0 29.60 33.10
THS 150515C00055000 C 05/15/15 55.0 24.70 28.20
THS 150515C00060000 C 05/15/15 60.0 20.00 23.30
THS 150515C00065000 C 05/15/15 65.0 17.20 17.80
THS 150515C00070000 C 05/15/15 70.0 13.00 13.60
THS 150515C00075000 C 05/15/15 75.0 9.30 9.80
THS 150515C00080000 C 05/15/15 80.0 6.30 6.70
THS 150515C00085000 C 05/15/15 85.0 4.00 4.40
THS 150515C00090000 C 05/15/15 90.0 2.50 2.70
THS 150515C00095000 C 05/15/15 95.0 1.45 1.65
THS 150515C00100000 C 05/15/15 100.0 0.85 1.05
THS 150515C00105000 C 05/15/15 105.0 0.45 0.65
THS 150515C00110000 C 05/15/15 110.0 0.25 0.40
THS 150515C00115000 C 05/15/15 115.0 0.15 0.30
THS 150515P00045000 P 05/15/15 45.0 0.05 0.25
THS 150515P00050000 P 05/15/15 50.0 0.10 0.25
THS 150515P00055000 P 05/15/15 55.0 0.20 0.40
THS 150515P00060000 P 05/15/15 60.0 0.40 0.60
THS 150515P00065000 P 05/15/15 65.0 0.80 1.00
THS 150515P00070000 P 05/15/15 70.0 1.55 1.75
THS 150515P00075000 P 05/15/15 75.0 2.75 3.10
THS 150515P00080000 P 05/15/15 80.0 4.70 5.00
THS 150515P00085000 P 05/15/15 85.0 7.40 7.80
THS 150515P00090000 P 05/15/15 90.0 10.70 11.20
THS 150515P00095000 P 05/15/15 95.0 14.70 15.20
THS 150515P00100000 P 05/15/15 100.0 19.00 19.60
THS 150515P00105000 P 05/15/15 105.0 22.60 26.00
THS 150515P00110000 P 05/15/15 110.0 27.20 30.80
THS 150515P00115000 P 05/15/15 115.0 32.70 35.70

OPRA data is delayed 15 minutes.