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 Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 150717C00040000 C 07/17/15 40.0 37.30 40.50
THS 150717C00045000 C 07/17/15 45.0 31.70 36.30
THS 150717C00050000 C 07/17/15 50.0 27.90 30.80
THS 150717C00055000 C 07/17/15 55.0 22.40 25.90
THS 150717C00060000 C 07/17/15 60.0 17.60 20.90
THS 150717C00065000 C 07/17/15 65.0 12.70 16.40
THS 150717C00070000 C 07/17/15 70.0 8.10 9.70
THS 150717C00075000 C 07/17/15 75.0 3.40 4.90
THS 150717C00080000 C 07/17/15 80.0 0.90 1.40
THS 150717C00085000 C 07/17/15 85.0 0.00 0.75
THS 150717C00090000 C 07/17/15 90.0 0.00 0.65
THS 150717C00095000 C 07/17/15 95.0 0.00 4.80
THS 150717C00100000 C 07/17/15 100.0 0.00 4.90
THS 150717C00105000 C 07/17/15 105.0 0.00 0.60
THS 150717P00040000 P 07/17/15 40.0 0.00 0.55
THS 150717P00045000 P 07/17/15 45.0 0.00 4.90
THS 150717P00050000 P 07/17/15 50.0 0.00 4.90
THS 150717P00055000 P 07/17/15 55.0 0.00 1.65
THS 150717P00060000 P 07/17/15 60.0 0.00 4.60
THS 150717P00065000 P 07/17/15 65.0 0.00 1.70
THS 150717P00070000 P 07/17/15 70.0 0.00 0.65
THS 150717P00075000 P 07/17/15 75.0 0.05 0.85
THS 150717P00080000 P 07/17/15 80.0 2.00 2.30
THS 150717P00085000 P 07/17/15 85.0 5.60 7.50
THS 150717P00090000 P 07/17/15 90.0 9.20 12.60
THS 150717P00095000 P 07/17/15 95.0 14.30 18.50
THS 150717P00100000 P 07/17/15 100.0 20.40 22.90
THS 150717P00105000 P 07/17/15 105.0 25.20 27.40
THS 150821C00045000 C 08/21/15 45.0 33.00 35.10
THS 150821C00050000 C 08/21/15 50.0 27.80 30.80
THS 150821C00055000 C 08/21/15 55.0 22.80 26.40
THS 150821C00060000 C 08/21/15 60.0 17.90 19.90
THS 150821C00065000 C 08/21/15 65.0 13.10 16.50
THS 150821C00070000 C 08/21/15 70.0 8.90 10.50
THS 150821C00075000 C 08/21/15 75.0 5.30 6.70
THS 150821C00080000 C 08/21/15 80.0 2.70 3.50
THS 150821C00085000 C 08/21/15 85.0 1.05 2.00
THS 150821C00090000 C 08/21/15 90.0 0.25 1.00
THS 150821C00095000 C 08/21/15 95.0 0.00 0.90
THS 150821C00100000 C 08/21/15 100.0 0.00 0.75
THS 150821C00105000 C 08/21/15 105.0 0.00 0.70
THS 150821C00110000 C 08/21/15 110.0 0.00 3.40
THS 150821C00115000 C 08/21/15 115.0 0.00 1.20
THS 150821C00120000 C 08/21/15 120.0 0.00 0.65
THS 150821P00045000 P 08/21/15 45.0 0.00 0.70
THS 150821P00050000 P 08/21/15 50.0 0.00 2.75
THS 150821P00055000 P 08/21/15 55.0 0.00 0.70
THS 150821P00060000 P 08/21/15 60.0 0.00 0.75
THS 150821P00065000 P 08/21/15 65.0 0.10 1.45
THS 150821P00070000 P 08/21/15 70.0 0.60 1.35
THS 150821P00075000 P 08/21/15 75.0 1.80 2.55
THS 150821P00080000 P 08/21/15 80.0 3.60 4.80
THS 150821P00085000 P 08/21/15 85.0 7.10 8.90
THS 150821P00090000 P 08/21/15 90.0 10.30 13.20
THS 150821P00095000 P 08/21/15 95.0 14.50 18.80
THS 150821P00100000 P 08/21/15 100.0 19.30 23.20
THS 150821P00105000 P 08/21/15 105.0 24.20 28.10
THS 150821P00110000 P 08/21/15 110.0 29.20 33.10
THS 150821P00115000 P 08/21/15 115.0 34.20 38.20
THS 150821P00120000 P 08/21/15 120.0 39.20 43.50
THS 151120C00045000 C 11/20/15 45.0 33.40 35.50
THS 151120C00050000 C 11/20/15 50.0 27.40 31.70
THS 151120C00055000 C 11/20/15 55.0 23.50 25.30
THS 151120C00060000 C 11/20/15 60.0 18.90 22.00
THS 151120C00065000 C 11/20/15 65.0 14.40 16.20
THS 151120C00070000 C 11/20/15 70.0 10.10 13.00
THS 151120C00075000 C 11/20/15 75.0 7.10 8.50
THS 151120C00080000 C 11/20/15 80.0 4.70 5.40
THS 151120C00085000 C 11/20/15 85.0 3.30 3.50
THS 151120C00090000 C 11/20/15 90.0 1.55 2.65
THS 151120C00095000 C 11/20/15 95.0 0.50 1.60
THS 151120C00100000 C 11/20/15 100.0 0.15 1.55
THS 151120C00105000 C 11/20/15 105.0 0.00 1.30
THS 151120C00110000 C 11/20/15 110.0 0.00 1.10
THS 151120C00115000 C 11/20/15 115.0 0.00 1.05
THS 151120C00120000 C 11/20/15 120.0 0.00 0.95
THS 151120P00045000 P 11/20/15 45.0 0.00 1.05
THS 151120P00050000 P 11/20/15 50.0 0.00 1.15
THS 151120P00055000 P 11/20/15 55.0 0.00 1.30
THS 151120P00060000 P 11/20/15 60.0 0.25 1.60
THS 151120P00065000 P 11/20/15 65.0 0.75 1.95
THS 151120P00070000 P 11/20/15 70.0 1.90 2.55
THS 151120P00075000 P 11/20/15 75.0 3.60 4.20
THS 151120P00080000 P 11/20/15 80.0 5.60 6.20
THS 151120P00085000 P 11/20/15 85.0 8.60 9.30
THS 151120P00090000 P 11/20/15 90.0 12.40 13.80
THS 151120P00095000 P 11/20/15 95.0 16.00 18.30
THS 151120P00100000 P 11/20/15 100.0 19.70 23.20
THS 151120P00105000 P 11/20/15 105.0 24.90 28.70
THS 151120P00110000 P 11/20/15 110.0 29.30 33.60
THS 151120P00115000 P 11/20/15 115.0 34.40 38.50
THS 151120P00120000 P 11/20/15 120.0 38.70 43.50
THS 160219C00040000 C 02/19/16 40.0 38.00 41.30
THS 160219C00045000 C 02/19/16 45.0 33.00 36.70
THS 160219C00050000 C 02/19/16 50.0 28.10 31.90
THS 160219C00055000 C 02/19/16 55.0 23.80 26.90
THS 160219C00060000 C 02/19/16 60.0 19.10 20.90
THS 160219C00065000 C 02/19/16 65.0 15.10 16.80
THS 160219C00070000 C 02/19/16 70.0 11.30 13.00
THS 160219C00075000 C 02/19/16 75.0 7.70 9.80
THS 160219C00080000 C 02/19/16 80.0 5.60 6.90
THS 160219C00085000 C 02/19/16 85.0 3.60 5.10
THS 160219C00090000 C 02/19/16 90.0 1.80 3.90
THS 160219C00095000 C 02/19/16 95.0 1.30 2.50
THS 160219C00100000 C 02/19/16 100.0 0.40 2.30
THS 160219C00105000 C 02/19/16 105.0 0.10 1.90
THS 160219C00110000 C 02/19/16 110.0 0.00 1.65
THS 160219C00115000 C 02/19/16 115.0 0.00 1.50
THS 160219C00120000 C 02/19/16 120.0 0.00 1.40
THS 160219P00040000 P 02/19/16 40.0 0.00 1.35
THS 160219P00045000 P 02/19/16 45.0 0.00 1.45
THS 160219P00050000 P 02/19/16 50.0 0.00 1.60
THS 160219P00055000 P 02/19/16 55.0 0.20 1.85
THS 160219P00060000 P 02/19/16 60.0 0.50 2.35
THS 160219P00065000 P 02/19/16 65.0 1.15 2.80
THS 160219P00070000 P 02/19/16 70.0 2.30 4.20
THS 160219P00075000 P 02/19/16 75.0 4.40 5.60
THS 160219P00080000 P 02/19/16 80.0 6.50 7.90
THS 160219P00085000 P 02/19/16 85.0 9.40 11.30
THS 160219P00090000 P 02/19/16 90.0 13.00 15.20
THS 160219P00095000 P 02/19/16 95.0 17.10 18.90
THS 160219P00100000 P 02/19/16 100.0 21.60 23.20
THS 160219P00105000 P 02/19/16 105.0 26.20 28.10
THS 160219P00110000 P 02/19/16 110.0 30.50 32.70
THS 160219P00115000 P 02/19/16 115.0 34.50 38.60
THS 160219P00120000 P 02/19/16 120.0 39.20 43.50

OPRA data is delayed 15 minutes.