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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 150220C00040000 C 02/20/15 40.0 48.30 53.00
THS 150220C00045000 C 02/20/15 45.0 43.30 48.00
THS 150220C00050000 C 02/20/15 50.0 38.30 43.00
THS 150220C00055000 C 02/20/15 55.0 33.50 38.00
THS 150220C00060000 C 02/20/15 60.0 29.30 33.10
THS 150220C00065000 C 02/20/15 65.0 25.00 28.10
THS 150220C00070000 C 02/20/15 70.0 20.00 23.20
THS 150220C00075000 C 02/20/15 75.0 14.90 18.20
THS 150220C00080000 C 02/20/15 80.0 10.20 13.20
THS 150220C00085000 C 02/20/15 85.0 5.80 8.60
THS 150220C00090000 C 02/20/15 90.0 2.05 5.00
THS 150220C00095000 C 02/20/15 95.0 0.00 3.10
THS 150220C00100000 C 02/20/15 100.0 0.00 2.60
THS 150220C00105000 C 02/20/15 105.0 0.00 2.55
THS 150220C00110000 C 02/20/15 110.0 0.00 2.55
THS 150220P00040000 P 02/20/15 40.0 0.00 2.50
THS 150220P00045000 P 02/20/15 45.0 0.00 2.50
THS 150220P00050000 P 02/20/15 50.0 0.00 2.50
THS 150220P00055000 P 02/20/15 55.0 0.00 2.50
THS 150220P00060000 P 02/20/15 60.0 0.00 2.50
THS 150220P00065000 P 02/20/15 65.0 0.00 2.50
THS 150220P00070000 P 02/20/15 70.0 0.00 2.50
THS 150220P00075000 P 02/20/15 75.0 0.00 2.55
THS 150220P00080000 P 02/20/15 80.0 0.00 2.55
THS 150220P00085000 P 02/20/15 85.0 0.00 2.75
THS 150220P00090000 P 02/20/15 90.0 0.00 3.80
THS 150220P00095000 P 02/20/15 95.0 3.50 6.00
THS 150220P00100000 P 02/20/15 100.0 7.20 10.30
THS 150220P00105000 P 02/20/15 105.0 11.80 15.30
THS 150220P00110000 P 02/20/15 110.0 16.90 20.10
THS 150320C00050000 C 03/20/15 50.0 39.60 43.30
THS 150320C00055000 C 03/20/15 55.0 34.50 38.40
THS 150320C00060000 C 03/20/15 60.0 29.40 33.20
THS 150320C00065000 C 03/20/15 65.0 24.20 28.20
THS 150320C00070000 C 03/20/15 70.0 19.80 23.10
THS 150320C00075000 C 03/20/15 75.0 14.90 18.30
THS 150320C00080000 C 03/20/15 80.0 10.40 13.70
THS 150320C00085000 C 03/20/15 85.0 6.10 9.60
THS 150320C00090000 C 03/20/15 90.0 2.60 5.40
THS 150320C00095000 C 03/20/15 95.0 0.30 2.95
THS 150320C00100000 C 03/20/15 100.0 0.00 4.80
THS 150320C00105000 C 03/20/15 105.0 0.00 4.80
THS 150320C00110000 C 03/20/15 110.0 0.00 4.80
THS 150320C00115000 C 03/20/15 115.0 0.00 4.80
THS 150320C00120000 C 03/20/15 120.0 0.00 4.80
THS 150320P00050000 P 03/20/15 50.0 0.00 4.80
THS 150320P00055000 P 03/20/15 55.0 0.00 4.80
THS 150320P00060000 P 03/20/15 60.0 0.00 4.80
THS 150320P00065000 P 03/20/15 65.0 0.00 4.80
THS 150320P00070000 P 03/20/15 70.0 0.00 4.80
THS 150320P00075000 P 03/20/15 75.0 0.00 4.80
THS 150320P00080000 P 03/20/15 80.0 0.00 4.70
THS 150320P00085000 P 03/20/15 85.0 0.00 4.70
THS 150320P00090000 P 03/20/15 90.0 0.50 4.90
THS 150320P00095000 P 03/20/15 95.0 3.90 7.30
THS 150320P00100000 P 03/20/15 100.0 7.40 11.00
THS 150320P00105000 P 03/20/15 105.0 12.20 15.50
THS 150320P00110000 P 03/20/15 110.0 17.00 20.40
THS 150320P00115000 P 03/20/15 115.0 21.90 25.20
THS 150320P00120000 P 03/20/15 120.0 27.00 30.20
THS 150515C00045000 C 05/15/15 45.0 44.80 48.10
THS 150515C00050000 C 05/15/15 50.0 39.90 43.10
THS 150515C00055000 C 05/15/15 55.0 34.70 38.10
THS 150515C00060000 C 05/15/15 60.0 29.50 33.10
THS 150515C00065000 C 05/15/15 65.0 25.10 28.10
THS 150515C00070000 C 05/15/15 70.0 20.30 23.20
THS 150515C00075000 C 05/15/15 75.0 15.80 18.50
THS 150515C00080000 C 05/15/15 80.0 11.30 14.20
THS 150515C00085000 C 05/15/15 85.0 7.20 10.50
THS 150515C00090000 C 05/15/15 90.0 4.00 7.30
THS 150515C00095000 C 05/15/15 95.0 1.60 4.90
THS 150515C00100000 C 05/15/15 100.0 0.00 3.90
THS 150515C00105000 C 05/15/15 105.0 0.00 3.10
THS 150515C00110000 C 05/15/15 110.0 0.00 2.70
THS 150515C00115000 C 05/15/15 115.0 0.00 2.50
THS 150515P00045000 P 05/15/15 45.0 0.00 2.40
THS 150515P00050000 P 05/15/15 50.0 0.00 2.40
THS 150515P00055000 P 05/15/15 55.0 0.00 2.45
THS 150515P00060000 P 05/15/15 60.0 0.00 2.45
THS 150515P00065000 P 05/15/15 65.0 0.00 2.45
THS 150515P00070000 P 05/15/15 70.0 0.00 2.55
THS 150515P00075000 P 05/15/15 75.0 0.00 2.80
THS 150515P00080000 P 05/15/15 80.0 0.00 3.30
THS 150515P00085000 P 05/15/15 85.0 0.15 3.80
THS 150515P00090000 P 05/15/15 90.0 2.10 6.00
THS 150515P00095000 P 05/15/15 95.0 4.90 8.50
THS 150515P00100000 P 05/15/15 100.0 8.50 12.10
THS 150515P00105000 P 05/15/15 105.0 12.60 16.20
THS 150515P00110000 P 05/15/15 110.0 17.50 20.60
THS 150515P00115000 P 05/15/15 115.0 22.30 25.40
THS 150821C00050000 C 08/21/15 50.0 40.00 43.10
THS 150821C00055000 C 08/21/15 55.0 35.20 38.10
THS 150821C00060000 C 08/21/15 60.0 30.20 33.20
THS 150821C00065000 C 08/21/15 65.0 25.40 28.40
THS 150821C00070000 C 08/21/15 70.0 20.90 23.80
THS 150821C00075000 C 08/21/15 75.0 16.50 19.50
THS 150821C00080000 C 08/21/15 80.0 12.50 15.50
THS 150821C00085000 C 08/21/15 85.0 8.70 12.20
THS 150821C00090000 C 08/21/15 90.0 6.00 9.20
THS 150821C00095000 C 08/21/15 95.0 3.70 6.90
THS 150821C00100000 C 08/21/15 100.0 1.65 5.30
THS 150821C00105000 C 08/21/15 105.0 0.30 4.30
THS 150821C00110000 C 08/21/15 110.0 0.00 3.40
THS 150821C00115000 C 08/21/15 115.0 0.00 2.85
THS 150821C00120000 C 08/21/15 120.0 0.00 2.60
THS 150821P00050000 P 08/21/15 50.0 0.00 2.45
THS 150821P00055000 P 08/21/15 55.0 0.00 2.45
THS 150821P00060000 P 08/21/15 60.0 0.00 2.50
THS 150821P00065000 P 08/21/15 65.0 0.00 2.70
THS 150821P00070000 P 08/21/15 70.0 0.00 3.00
THS 150821P00075000 P 08/21/15 75.0 0.00 3.70
THS 150821P00080000 P 08/21/15 80.0 0.20 4.50
THS 150821P00085000 P 08/21/15 85.0 1.70 5.90
THS 150821P00090000 P 08/21/15 90.0 3.80 8.00
THS 150821P00095000 P 08/21/15 95.0 6.60 10.40
THS 150821P00100000 P 08/21/15 100.0 10.00 13.70
THS 150821P00105000 P 08/21/15 105.0 13.80 17.40
THS 150821P00110000 P 08/21/15 110.0 18.20 21.50
THS 150821P00115000 P 08/21/15 115.0 22.70 25.90
THS 150821P00120000 P 08/21/15 120.0 27.40 30.50

OPRA data is delayed 15 minutes.