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 (2015-01-23)Premium Content

Treehouse Foods Inc (THS)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 150417C00050000 C 04/17/15 50.0 32.70 36.70
THS 150417C00055000 C 04/17/15 55.0 27.70 32.40
THS 150417C00060000 C 04/17/15 60.0 22.80 27.50
THS 150417C00065000 C 04/17/15 65.0 18.00 22.30
THS 150417C00070000 C 04/17/15 70.0 12.70 17.10
THS 150417C00075000 C 04/17/15 75.0 7.80 12.20
THS 150417C00080000 C 04/17/15 80.0 3.00 7.40
THS 150417C00085000 C 04/17/15 85.0 0.30 2.35
THS 150417C00090000 C 04/17/15 90.0 0.00 4.80
THS 150417C00095000 C 04/17/15 95.0 0.00 4.90
THS 150417C00100000 C 04/17/15 100.0 0.00 4.90
THS 150417C00105000 C 04/17/15 105.0 0.00 1.20
THS 150417C00110000 C 04/17/15 110.0 0.00 4.90
THS 150417C00115000 C 04/17/15 115.0 0.00 1.25
THS 150417C00120000 C 04/17/15 120.0 0.00 0.50
THS 150417P00050000 P 04/17/15 50.0 0.00 4.90
THS 150417P00055000 P 04/17/15 55.0 0.00 1.05
THS 150417P00060000 P 04/17/15 60.0 0.00 1.05
THS 150417P00065000 P 04/17/15 65.0 0.00 4.90
THS 150417P00070000 P 04/17/15 70.0 0.00 4.90
THS 150417P00075000 P 04/17/15 75.0 0.00 4.90
THS 150417P00080000 P 04/17/15 80.0 0.00 1.10
THS 150417P00085000 P 04/17/15 85.0 0.75 3.80
THS 150417P00090000 P 04/17/15 90.0 3.80 7.60
THS 150417P00095000 P 04/17/15 95.0 7.90 12.40
THS 150417P00100000 P 04/17/15 100.0 12.90 17.40
THS 150417P00105000 P 04/17/15 105.0 17.90 22.40
THS 150417P00110000 P 04/17/15 110.0 22.90 27.40
THS 150417P00115000 P 04/17/15 115.0 27.70 32.40
THS 150417P00120000 P 04/17/15 120.0 33.30 37.30
THS 150515C00045000 C 05/15/15 45.0 37.80 42.50
THS 150515C00050000 C 05/15/15 50.0 32.90 37.00
THS 150515C00055000 C 05/15/15 55.0 27.90 32.00
THS 150515C00060000 C 05/15/15 60.0 22.80 27.50
THS 150515C00065000 C 05/15/15 65.0 17.90 21.70
THS 150515C00070000 C 05/15/15 70.0 13.00 17.40
THS 150515C00075000 C 05/15/15 75.0 8.30 12.30
THS 150515C00080000 C 05/15/15 80.0 4.00 7.70
THS 150515C00085000 C 05/15/15 85.0 0.60 5.20
THS 150515C00090000 C 05/15/15 90.0 0.00 4.80
THS 150515C00095000 C 05/15/15 95.0 0.00 1.25
THS 150515C00100000 C 05/15/15 100.0 0.00 0.85
THS 150515C00105000 C 05/15/15 105.0 0.00 4.90
THS 150515C00110000 C 05/15/15 110.0 0.00 3.00
THS 150515C00115000 C 05/15/15 115.0 0.00 2.95
THS 150515P00045000 P 05/15/15 45.0 0.00 1.00
THS 150515P00050000 P 05/15/15 50.0 0.00 3.90
THS 150515P00055000 P 05/15/15 55.0 0.00 2.85
THS 150515P00060000 P 05/15/15 60.0 0.00 4.90
THS 150515P00065000 P 05/15/15 65.0 0.00 2.85
THS 150515P00070000 P 05/15/15 70.0 0.00 3.50
THS 150515P00075000 P 05/15/15 75.0 0.00 1.30
THS 150515P00080000 P 05/15/15 80.0 0.40 2.00
THS 150515P00085000 P 05/15/15 85.0 1.60 5.40
THS 150515P00090000 P 05/15/15 90.0 4.60 8.20
THS 150515P00095000 P 05/15/15 95.0 9.20 12.60
THS 150515P00100000 P 05/15/15 100.0 13.00 17.50
THS 150515P00105000 P 05/15/15 105.0 17.70 22.40
THS 150515P00110000 P 05/15/15 110.0 23.00 27.50
THS 150515P00115000 P 05/15/15 115.0 28.40 32.40
THS 150821C00050000 C 08/21/15 50.0 32.90 36.70
THS 150821C00055000 C 08/21/15 55.0 28.20 32.30
THS 150821C00060000 C 08/21/15 60.0 23.20 27.60
THS 150821C00065000 C 08/21/15 65.0 18.50 23.00
THS 150821C00070000 C 08/21/15 70.0 13.90 18.30
THS 150821C00075000 C 08/21/15 75.0 9.70 14.00
THS 150821C00080000 C 08/21/15 80.0 6.10 10.00
THS 150821C00085000 C 08/21/15 85.0 3.20 7.10
THS 150821C00090000 C 08/21/15 90.0 1.10 4.60
THS 150821C00095000 C 08/21/15 95.0 0.00 4.90
THS 150821C00100000 C 08/21/15 100.0 0.00 4.90
THS 150821C00105000 C 08/21/15 105.0 0.00 4.70
THS 150821C00110000 C 08/21/15 110.0 0.00 3.30
THS 150821C00115000 C 08/21/15 115.0 0.00 4.90
THS 150821C00120000 C 08/21/15 120.0 0.00 0.85
THS 150821P00050000 P 08/21/15 50.0 0.00 0.55
THS 150821P00055000 P 08/21/15 55.0 0.00 2.70
THS 150821P00060000 P 08/21/15 60.0 0.05 1.35
THS 150821P00065000 P 08/21/15 65.0 0.00 1.55
THS 150821P00070000 P 08/21/15 70.0 0.00 3.20
THS 150821P00075000 P 08/21/15 75.0 0.00 4.70
THS 150821P00080000 P 08/21/15 80.0 1.25 5.30
THS 150821P00085000 P 08/21/15 85.0 3.70 7.40
THS 150821P00090000 P 08/21/15 90.0 6.20 10.20
THS 150821P00095000 P 08/21/15 95.0 9.80 13.90
THS 150821P00100000 P 08/21/15 100.0 14.00 18.20
THS 150821P00105000 P 08/21/15 105.0 18.80 22.80
THS 150821P00110000 P 08/21/15 110.0 23.20 27.50
THS 150821P00115000 P 08/21/15 115.0 28.30 32.30
THS 150821P00120000 P 08/21/15 120.0 33.50 37.40
THS 151120C00050000 C 11/20/15 50.0 33.40 37.20
THS 151120C00055000 C 11/20/15 55.0 28.50 32.60
THS 151120C00060000 C 11/20/15 60.0 23.60 27.80
THS 151120C00065000 C 11/20/15 65.0 19.00 23.20
THS 151120C00070000 C 11/20/15 70.0 14.60 19.10
THS 151120C00075000 C 11/20/15 75.0 10.70 14.70
THS 151120C00080000 C 11/20/15 80.0 7.30 11.30
THS 151120C00085000 C 11/20/15 85.0 4.40 8.50
THS 151120C00090000 C 11/20/15 90.0 2.40 6.50
THS 151120C00095000 C 11/20/15 95.0 0.80 5.20
THS 151120C00100000 C 11/20/15 100.0 0.00 3.80
THS 151120C00105000 C 11/20/15 105.0 0.00 4.80
THS 151120C00110000 C 11/20/15 110.0 0.00 4.60
THS 151120C00115000 C 11/20/15 115.0 0.00 4.00
THS 151120C00120000 C 11/20/15 120.0 0.00 0.95
THS 151120P00050000 P 11/20/15 50.0 0.00 1.50
THS 151120P00055000 P 11/20/15 55.0 0.00 3.80
THS 151120P00060000 P 11/20/15 60.0 0.00 4.90
THS 151120P00065000 P 11/20/15 65.0 0.00 4.90
THS 151120P00070000 P 11/20/15 70.0 0.00 3.40
THS 151120P00075000 P 11/20/15 75.0 0.60 5.00
THS 151120P00080000 P 11/20/15 80.0 2.20 6.40
THS 151120P00085000 P 11/20/15 85.0 4.50 8.70
THS 151120P00090000 P 11/20/15 90.0 7.40 11.50
THS 151120P00095000 P 11/20/15 95.0 11.80 15.00
THS 151120P00100000 P 11/20/15 100.0 15.00 19.00
THS 151120P00105000 P 11/20/15 105.0 19.30 23.40
THS 151120P00110000 P 11/20/15 110.0 23.80 27.90
THS 151120P00115000 P 11/20/15 115.0 28.70 32.80
THS 151120P00120000 P 11/20/15 120.0 33.80 37.50

OPRA data is delayed 15 minutes.