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 (2015-04-24)Premium Content

Treehouse Foods Inc (THS)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 150515C00045000 C 05/15/15 45.0 38.10 42.20
THS 150515C00050000 C 05/15/15 50.0 33.20 37.30
THS 150515C00055000 C 05/15/15 55.0 27.90 32.30
THS 150515C00060000 C 05/15/15 60.0 22.70 27.30
THS 150515C00065000 C 05/15/15 65.0 17.90 22.20
THS 150515C00070000 C 05/15/15 70.0 12.80 17.30
THS 150515C00075000 C 05/15/15 75.0 8.00 12.30
THS 150515C00080000 C 05/15/15 80.0 3.70 7.80
THS 150515C00085000 C 05/15/15 85.0 0.10 5.00
THS 150515C00090000 C 05/15/15 90.0 0.00 4.90
THS 150515C00095000 C 05/15/15 95.0 0.00 4.90
THS 150515C00100000 C 05/15/15 100.0 0.00 4.90
THS 150515C00105000 C 05/15/15 105.0 0.00 4.90
THS 150515C00110000 C 05/15/15 110.0 0.00 4.90
THS 150515C00115000 C 05/15/15 115.0 0.00 4.90
THS 150515P00045000 P 05/15/15 45.0 0.00 4.90
THS 150515P00050000 P 05/15/15 50.0 0.00 4.90
THS 150515P00055000 P 05/15/15 55.0 0.00 4.90
THS 150515P00060000 P 05/15/15 60.0 0.00 4.90
THS 150515P00065000 P 05/15/15 65.0 0.00 4.90
THS 150515P00070000 P 05/15/15 70.0 0.00 4.90
THS 150515P00075000 P 05/15/15 75.0 0.00 4.90
THS 150515P00080000 P 05/15/15 80.0 0.00 2.05
THS 150515P00085000 P 05/15/15 85.0 0.40 5.00
THS 150515P00090000 P 05/15/15 90.0 5.00 8.00
THS 150515P00095000 P 05/15/15 95.0 9.00 12.60
THS 150515P00100000 P 05/15/15 100.0 13.00 17.50
THS 150515P00105000 P 05/15/15 105.0 17.90 22.40
THS 150515P00110000 P 05/15/15 110.0 22.90 27.40
THS 150515P00115000 P 05/15/15 115.0 27.80 32.40
THS 150619C00050000 C 06/19/15 50.0 32.70 36.90
THS 150619C00055000 C 06/19/15 55.0 27.90 32.20
THS 150619C00060000 C 06/19/15 60.0 22.80 27.30
THS 150619C00065000 C 06/19/15 65.0 18.00 22.40
THS 150619C00070000 C 06/19/15 70.0 13.10 17.50
THS 150619C00075000 C 06/19/15 75.0 8.50 13.00
THS 150619C00080000 C 06/19/15 80.0 4.40 8.90
THS 150619C00085000 C 06/19/15 85.0 1.30 5.80
THS 150619C00090000 C 06/19/15 90.0 0.00 4.90
THS 150619C00095000 C 06/19/15 95.0 0.00 4.90
THS 150619C00100000 C 06/19/15 100.0 0.00 0.80
THS 150619C00105000 C 06/19/15 105.0 0.00 0.65
THS 150619C00110000 C 06/19/15 110.0 0.00 1.15
THS 150619C00115000 C 06/19/15 115.0 0.00 0.60
THS 150619C00120000 C 06/19/15 120.0 0.00 0.55
THS 150619P00050000 P 06/19/15 50.0 0.00 0.60
THS 150619P00055000 P 06/19/15 55.0 0.00 4.90
THS 150619P00060000 P 06/19/15 60.0 0.00 0.65
THS 150619P00065000 P 06/19/15 65.0 0.00 0.70
THS 150619P00070000 P 06/19/15 70.0 0.00 0.80
THS 150619P00075000 P 06/19/15 75.0 0.00 4.90
THS 150619P00080000 P 06/19/15 80.0 0.00 2.00
THS 150619P00085000 P 06/19/15 85.0 1.30 5.90
THS 150619P00090000 P 06/19/15 90.0 4.50 9.00
THS 150619P00095000 P 06/19/15 95.0 8.50 13.00
THS 150619P00100000 P 06/19/15 100.0 13.20 17.70
THS 150619P00105000 P 06/19/15 105.0 18.00 22.50
THS 150619P00110000 P 06/19/15 110.0 22.90 27.40
THS 150619P00115000 P 06/19/15 115.0 27.90 32.40
THS 150619P00120000 P 06/19/15 120.0 32.90 37.40
THS 150821C00050000 C 08/21/15 50.0 33.20 37.20
THS 150821C00055000 C 08/21/15 55.0 28.30 32.20
THS 150821C00060000 C 08/21/15 60.0 23.10 27.20
THS 150821C00065000 C 08/21/15 65.0 18.30 22.60
THS 150821C00070000 C 08/21/15 70.0 13.70 18.00
THS 150821C00075000 C 08/21/15 75.0 9.40 13.50
THS 150821C00080000 C 08/21/15 80.0 5.60 9.80
THS 150821C00085000 C 08/21/15 85.0 2.60 6.80
THS 150821C00090000 C 08/21/15 90.0 0.50 4.90
THS 150821C00095000 C 08/21/15 95.0 0.00 4.00
THS 150821C00100000 C 08/21/15 100.0 0.00 4.90
THS 150821C00105000 C 08/21/15 105.0 0.00 4.90
THS 150821C00110000 C 08/21/15 110.0 0.00 4.90
THS 150821C00115000 C 08/21/15 115.0 0.00 4.90
THS 150821C00120000 C 08/21/15 120.0 0.00 4.90
THS 150821P00050000 P 08/21/15 50.0 0.00 4.90
THS 150821P00055000 P 08/21/15 55.0 0.00 4.90
THS 150821P00060000 P 08/21/15 60.0 0.00 4.90
THS 150821P00065000 P 08/21/15 65.0 0.00 4.90
THS 150821P00070000 P 08/21/15 70.0 0.00 3.20
THS 150821P00075000 P 08/21/15 75.0 0.00 4.90
THS 150821P00080000 P 08/21/15 80.0 0.50 5.00
THS 150821P00085000 P 08/21/15 85.0 3.80 5.80
THS 150821P00090000 P 08/21/15 90.0 5.30 9.90
THS 150821P00095000 P 08/21/15 95.0 9.00 13.50
THS 150821P00100000 P 08/21/15 100.0 13.50 18.00
THS 150821P00105000 P 08/21/15 105.0 18.10 22.60
THS 150821P00110000 P 08/21/15 110.0 23.00 27.50
THS 150821P00115000 P 08/21/15 115.0 28.00 32.30
THS 150821P00120000 P 08/21/15 120.0 33.20 37.40
THS 151120C00050000 C 11/20/15 50.0 33.50 37.20
THS 151120C00055000 C 11/20/15 55.0 28.60 32.50
THS 151120C00060000 C 11/20/15 60.0 23.50 27.70
THS 151120C00065000 C 11/20/15 65.0 19.60 22.50
THS 151120C00070000 C 11/20/15 70.0 14.30 19.00
THS 151120C00075000 C 11/20/15 75.0 10.30 15.00
THS 151120C00080000 C 11/20/15 80.0 6.90 11.20
THS 151120C00085000 C 11/20/15 85.0 4.10 8.20
THS 151120C00090000 C 11/20/15 90.0 2.00 6.10
THS 151120C00095000 C 11/20/15 95.0 0.40 4.80
THS 151120C00100000 C 11/20/15 100.0 0.00 4.90
THS 151120C00105000 C 11/20/15 105.0 0.00 4.90
THS 151120C00110000 C 11/20/15 110.0 0.00 4.90
THS 151120C00115000 C 11/20/15 115.0 0.00 4.90
THS 151120C00120000 C 11/20/15 120.0 0.00 4.90
THS 151120P00050000 P 11/20/15 50.0 0.00 4.90
THS 151120P00055000 P 11/20/15 55.0 0.00 4.90
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 4.90
THS 151120P00075000 P 11/20/15 75.0 0.20 5.00
THS 151120P00080000 P 11/20/15 80.0 1.80 6.40
THS 151120P00085000 P 11/20/15 85.0 4.00 8.30
THS 151120P00090000 P 11/20/15 90.0 6.80 11.00
THS 151120P00095000 P 11/20/15 95.0 10.30 14.50
THS 151120P00100000 P 11/20/15 100.0 14.50 18.30
THS 151120P00105000 P 11/20/15 105.0 18.90 22.70
THS 151120P00110000 P 11/20/15 110.0 23.50 27.40
THS 151120P00115000 P 11/20/15 115.0 28.20 32.10
THS 151120P00120000 P 11/20/15 120.0 33.40 37.00

OPRA data is delayed 15 minutes.