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 (2014-07-25)Premium Content

Treehouse Foods Inc (THS)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 140816C00040000 C 08/16/14 40.0 32.20 35.90
THS 140816C00045000 C 08/16/14 45.0 27.20 30.90
THS 140816C00050000 C 08/16/14 50.0 22.20 25.80
THS 140816C00055000 C 08/16/14 55.0 17.20 20.90
THS 140816C00060000 C 08/16/14 60.0 12.30 15.90
THS 140816C00065000 C 08/16/14 65.0 7.50 10.70
THS 140816C00070000 C 08/16/14 70.0 4.10 4.40
THS 140816C00075000 C 08/16/14 75.0 1.10 1.25
THS 140816C00080000 C 08/16/14 80.0 0.15 0.25
THS 140816C00085000 C 08/16/14 85.0 0.00 0.25
THS 140816C00090000 C 08/16/14 90.0 0.00 0.25
THS 140816C00095000 C 08/16/14 95.0 0.00 0.25
THS 140816C00100000 C 08/16/14 100.0 0.00 0.25
THS 140816P00040000 P 08/16/14 40.0 0.00 0.25
THS 140816P00045000 P 08/16/14 45.0 0.00 0.25
THS 140816P00050000 P 08/16/14 50.0 0.00 0.25
THS 140816P00055000 P 08/16/14 55.0 0.00 0.25
THS 140816P00060000 P 08/16/14 60.0 0.05 0.25
THS 140816P00065000 P 08/16/14 65.0 0.20 0.25
THS 140816P00070000 P 08/16/14 70.0 0.65 0.80
THS 140816P00075000 P 08/16/14 75.0 2.50 2.80
THS 140816P00080000 P 08/16/14 80.0 5.90 7.00
THS 140816P00085000 P 08/16/14 85.0 9.20 12.90
THS 140816P00090000 P 08/16/14 90.0 14.30 17.80
THS 140816P00095000 P 08/16/14 95.0 19.30 22.90
THS 140816P00100000 P 08/16/14 100.0 24.30 27.70
THS 140920C00040000 C 09/20/14 40.0 32.30 35.80
THS 140920C00045000 C 09/20/14 45.0 27.50 30.80
THS 140920C00050000 C 09/20/14 50.0 22.50 25.80
THS 140920C00055000 C 09/20/14 55.0 17.60 20.90
THS 140920C00060000 C 09/20/14 60.0 12.70 15.90
THS 140920C00065000 C 09/20/14 65.0 8.90 9.40
THS 140920C00070000 C 09/20/14 70.0 4.90 5.20
THS 140920C00075000 C 09/20/14 75.0 2.05 2.30
THS 140920C00080000 C 09/20/14 80.0 0.65 0.80
THS 140920C00085000 C 09/20/14 85.0 0.15 0.25
THS 140920C00090000 C 09/20/14 90.0 0.00 0.25
THS 140920C00095000 C 09/20/14 95.0 0.00 0.25
THS 140920C00100000 C 09/20/14 100.0 0.00 0.25
THS 140920C00105000 C 09/20/14 105.0 0.00 0.25
THS 140920C00110000 C 09/20/14 110.0 0.00 0.25
THS 140920P00040000 P 09/20/14 40.0 0.00 0.25
THS 140920P00045000 P 09/20/14 45.0 0.00 0.25
THS 140920P00050000 P 09/20/14 50.0 0.05 0.25
THS 140920P00055000 P 09/20/14 55.0 0.10 0.25
THS 140920P00060000 P 09/20/14 60.0 0.25 0.40
THS 140920P00065000 P 09/20/14 65.0 0.60 0.75
THS 140920P00070000 P 09/20/14 70.0 1.50 1.65
THS 140920P00075000 P 09/20/14 75.0 3.50 3.80
THS 140920P00080000 P 09/20/14 80.0 7.00 7.40
THS 140920P00085000 P 09/20/14 85.0 9.70 12.90
THS 140920P00090000 P 09/20/14 90.0 14.40 17.70
THS 140920P00095000 P 09/20/14 95.0 19.30 22.70
THS 140920P00100000 P 09/20/14 100.0 24.30 28.00
THS 140920P00105000 P 09/20/14 105.0 29.30 33.00
THS 140920P00110000 P 09/20/14 110.0 34.30 37.70
THS 141122C00045000 C 11/22/14 45.0 27.50 30.90
THS 141122C00050000 C 11/22/14 50.0 22.40 25.90
THS 141122C00055000 C 11/22/14 55.0 17.80 20.80
THS 141122C00060000 C 11/22/14 60.0 14.10 14.60
THS 141122C00065000 C 11/22/14 65.0 9.80 10.30
THS 141122C00070000 C 11/22/14 70.0 6.20 6.60
THS 141122C00075000 C 11/22/14 75.0 3.40 3.80
THS 141122C00080000 C 11/22/14 80.0 1.75 2.00
THS 141122C00085000 C 11/22/14 85.0 0.80 0.95
THS 141122C00090000 C 11/22/14 90.0 0.30 0.45
THS 141122C00095000 C 11/22/14 95.0 0.10 0.25
THS 141122C00100000 C 11/22/14 100.0 0.00 0.25
THS 141122C00105000 C 11/22/14 105.0 0.00 0.25
THS 141122P00045000 P 11/22/14 45.0 0.15 0.25
THS 141122P00050000 P 11/22/14 50.0 0.25 0.40
THS 141122P00055000 P 11/22/14 55.0 0.45 0.60
THS 141122P00060000 P 11/22/14 60.0 0.80 1.00
THS 141122P00065000 P 11/22/14 65.0 1.50 1.60
THS 141122P00070000 P 11/22/14 70.0 2.80 3.10
THS 141122P00075000 P 11/22/14 75.0 4.90 5.30
THS 141122P00080000 P 11/22/14 80.0 8.10 8.40
THS 141122P00085000 P 11/22/14 85.0 12.00 12.50
THS 141122P00090000 P 11/22/14 90.0 15.10 18.10
THS 141122P00095000 P 11/22/14 95.0 19.90 22.90
THS 141122P00100000 P 11/22/14 100.0 24.40 28.00
THS 141122P00105000 P 11/22/14 105.0 29.20 32.70
THS 150220C00040000 C 02/20/15 40.0 32.50 35.90
THS 150220C00045000 C 02/20/15 45.0 27.60 30.90
THS 150220C00050000 C 02/20/15 50.0 22.80 26.00
THS 150220C00055000 C 02/20/15 55.0 19.20 19.70
THS 150220C00060000 C 02/20/15 60.0 14.80 15.30
THS 150220C00065000 C 02/20/15 65.0 10.90 11.30
THS 150220C00070000 C 02/20/15 70.0 7.50 7.90
THS 150220C00075000 C 02/20/15 75.0 4.90 5.10
THS 150220C00080000 C 02/20/15 80.0 2.95 3.30
THS 150220C00085000 C 02/20/15 85.0 1.70 1.95
THS 150220C00090000 C 02/20/15 90.0 0.95 1.15
THS 150220C00095000 C 02/20/15 95.0 0.50 0.65
THS 150220C00100000 C 02/20/15 100.0 0.25 0.40
THS 150220C00105000 C 02/20/15 105.0 0.10 0.25
THS 150220C00110000 C 02/20/15 110.0 0.00 0.25
THS 150220P00040000 P 02/20/15 40.0 0.20 0.35
THS 150220P00045000 P 02/20/15 45.0 0.35 0.50
THS 150220P00050000 P 02/20/15 50.0 0.55 0.75
THS 150220P00055000 P 02/20/15 55.0 0.90 1.05
THS 150220P00060000 P 02/20/15 60.0 1.50 1.65
THS 150220P00065000 P 02/20/15 65.0 2.45 2.60
THS 150220P00070000 P 02/20/15 70.0 3.90 4.20
THS 150220P00075000 P 02/20/15 75.0 6.10 6.60
THS 150220P00080000 P 02/20/15 80.0 9.10 9.60
THS 150220P00085000 P 02/20/15 85.0 13.10 13.40
THS 150220P00090000 P 02/20/15 90.0 17.30 17.70
THS 150220P00095000 P 02/20/15 95.0 21.40 22.20
THS 150220P00100000 P 02/20/15 100.0 24.60 28.20
THS 150220P00105000 P 02/20/15 105.0 29.30 33.00
THS 150220P00110000 P 02/20/15 110.0 34.20 38.00

OPRA data is delayed 15 minutes.