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 (2015-07-24)Premium Content

Treehouse Foods Inc (THS)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 150918C00045000 C 09/18/15 45.0 33.40 36.20
THS 150918C00050000 C 09/18/15 50.0 27.50 31.80
THS 150918C00055000 C 09/18/15 55.0 23.00 26.50
THS 150918C00060000 C 09/18/15 60.0 17.60 21.80
THS 150918C00065000 C 09/18/15 65.0 12.70 17.00
THS 150918C00070000 C 09/18/15 70.0 8.00 12.30
THS 150918C00075000 C 09/18/15 75.0 5.10 7.90
THS 150918C00080000 C 09/18/15 80.0 1.80 4.60
THS 150918C00085000 C 09/18/15 85.0 0.45 2.00
THS 150918C00090000 C 09/18/15 90.0 0.00 1.40
THS 150918C00095000 C 09/18/15 95.0 0.00 4.80
THS 150918C00100000 C 09/18/15 100.0 0.00 4.90
THS 150918C00105000 C 09/18/15 105.0 0.00 4.90
THS 150918C00110000 C 09/18/15 110.0 0.00 4.80
THS 150918C00115000 C 09/18/15 115.0 0.00 4.70
THS 150918P00045000 P 09/18/15 45.0 0.00 4.70
THS 150918P00050000 P 09/18/15 50.0 0.00 4.80
THS 150918P00055000 P 09/18/15 55.0 0.00 4.80
THS 150918P00060000 P 09/18/15 60.0 0.00 4.80
THS 150918P00065000 P 09/18/15 65.0 0.00 4.80
THS 150918P00070000 P 09/18/15 70.0 0.00 4.70
THS 150918P00075000 P 09/18/15 75.0 0.75 2.20
THS 150918P00080000 P 09/18/15 80.0 2.55 4.80
THS 150918P00085000 P 09/18/15 85.0 5.30 8.40
THS 150918P00090000 P 09/18/15 90.0 9.20 13.30
THS 150918P00095000 P 09/18/15 95.0 14.00 18.00
THS 150918P00100000 P 09/18/15 100.0 18.80 22.90
THS 150918P00105000 P 09/18/15 105.0 23.80 27.80
THS 150918P00110000 P 09/18/15 110.0 28.80 32.80
THS 150918P00115000 P 09/18/15 115.0 33.70 37.70
THS 151016C00040000 C 10/16/15 40.0 37.80 42.00
THS 151016C00045000 C 10/16/15 45.0 33.00 36.50
THS 151016C00050000 C 10/16/15 50.0 28.10 31.50
THS 151016C00055000 C 10/16/15 55.0 23.30 27.00
THS 151016C00060000 C 10/16/15 60.0 18.00 22.50
THS 151016C00065000 C 10/16/15 65.0 13.30 17.50
THS 151016C00070000 C 10/16/15 70.0 8.70 13.00
THS 151016C00075000 C 10/16/15 75.0 6.00 8.60
THS 151016C00080000 C 10/16/15 80.0 3.10 4.10
THS 151016C00085000 C 10/16/15 85.0 1.30 2.20
THS 151016C00090000 C 10/16/15 90.0 0.50 1.70
THS 151016C00095000 C 10/16/15 95.0 0.00 4.80
THS 151016C00100000 C 10/16/15 100.0 0.00 4.80
THS 151016C00105000 C 10/16/15 105.0 0.00 4.90
THS 151016C00110000 C 10/16/15 110.0 0.00 4.70
THS 151016P00040000 P 10/16/15 40.0 0.00 4.70
THS 151016P00045000 P 10/16/15 45.0 0.00 4.90
THS 151016P00050000 P 10/16/15 50.0 0.00 4.80
THS 151016P00055000 P 10/16/15 55.0 0.00 4.80
THS 151016P00060000 P 10/16/15 60.0 0.00 4.90
THS 151016P00065000 P 10/16/15 65.0 0.00 4.90
THS 151016P00070000 P 10/16/15 70.0 0.00 4.90
THS 151016P00075000 P 10/16/15 75.0 1.55 2.40
THS 151016P00080000 P 10/16/15 80.0 3.50 4.40
THS 151016P00085000 P 10/16/15 85.0 6.70 8.20
THS 151016P00090000 P 10/16/15 90.0 9.50 13.60
THS 151016P00095000 P 10/16/15 95.0 14.10 18.20
THS 151016P00100000 P 10/16/15 100.0 18.90 23.00
THS 151016P00105000 P 10/16/15 105.0 23.80 27.90
THS 151016P00110000 P 10/16/15 110.0 28.80 32.90
THS 151120C00045000 C 11/20/15 45.0 33.30 36.30
THS 151120C00050000 C 11/20/15 50.0 28.00 31.60
THS 151120C00055000 C 11/20/15 55.0 22.50 26.90
THS 151120C00060000 C 11/20/15 60.0 18.10 22.50
THS 151120C00065000 C 11/20/15 65.0 13.60 18.00
THS 151120C00070000 C 11/20/15 70.0 9.60 13.60
THS 151120C00075000 C 11/20/15 75.0 7.10 9.90
THS 151120C00080000 C 11/20/15 80.0 4.30 5.80
THS 151120C00085000 C 11/20/15 85.0 2.50 3.30
THS 151120C00090000 C 11/20/15 90.0 1.30 3.90
THS 151120C00095000 C 11/20/15 95.0 0.60 3.70
THS 151120C00100000 C 11/20/15 100.0 0.25 2.75
THS 151120C00105000 C 11/20/15 105.0 0.05 2.05
THS 151120C00110000 C 11/20/15 110.0 0.00 1.60
THS 151120C00115000 C 11/20/15 115.0 0.00 4.90
THS 151120C00120000 C 11/20/15 120.0 0.00 1.05
THS 151120P00045000 P 11/20/15 45.0 0.00 4.70
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 3.20
THS 151120P00070000 P 11/20/15 70.0 1.40 4.70
THS 151120P00075000 P 11/20/15 75.0 2.70 3.60
THS 151120P00080000 P 11/20/15 80.0 4.80 5.80
THS 151120P00085000 P 11/20/15 85.0 7.70 10.70
THS 151120P00090000 P 11/20/15 90.0 10.50 14.50
THS 151120P00095000 P 11/20/15 95.0 14.70 18.80
THS 151120P00100000 P 11/20/15 100.0 19.30 23.10
THS 151120P00105000 P 11/20/15 105.0 23.70 28.00
THS 151120P00110000 P 11/20/15 110.0 28.60 33.00
THS 151120P00115000 P 11/20/15 115.0 33.50 37.90
THS 151120P00120000 P 11/20/15 120.0 38.40 42.90
THS 160219C00040000 C 02/19/16 40.0 37.50 42.00
THS 160219C00045000 C 02/19/16 45.0 32.70 37.30
THS 160219C00050000 C 02/19/16 50.0 27.90 32.40
THS 160219C00055000 C 02/19/16 55.0 23.50 27.60
THS 160219C00060000 C 02/19/16 60.0 19.00 23.50
THS 160219C00065000 C 02/19/16 65.0 15.00 19.20
THS 160219C00070000 C 02/19/16 70.0 11.10 15.20
THS 160219C00075000 C 02/19/16 75.0 7.50 11.40
THS 160219C00080000 C 02/19/16 80.0 4.80 8.90
THS 160219C00085000 C 02/19/16 85.0 4.20 5.40
THS 160219C00090000 C 02/19/16 90.0 2.60 3.80
THS 160219C00095000 C 02/19/16 95.0 1.80 2.80
THS 160219C00100000 C 02/19/16 100.0 1.10 4.90
THS 160219C00105000 C 02/19/16 105.0 0.60 3.90
THS 160219C00110000 C 02/19/16 110.0 0.00 4.90
THS 160219C00115000 C 02/19/16 115.0 0.00 4.90
THS 160219C00120000 C 02/19/16 120.0 0.05 2.30
THS 160219P00040000 P 02/19/16 40.0 0.00 1.10
THS 160219P00045000 P 02/19/16 45.0 0.00 4.90
THS 160219P00050000 P 02/19/16 50.0 0.00 4.90
THS 160219P00055000 P 02/19/16 55.0 0.00 4.90
THS 160219P00060000 P 02/19/16 60.0 0.00 4.90
THS 160219P00065000 P 02/19/16 65.0 0.80 4.90
THS 160219P00070000 P 02/19/16 70.0 1.05 5.10
THS 160219P00075000 P 02/19/16 75.0 2.70 6.90
THS 160219P00080000 P 02/19/16 80.0 5.60 9.30
THS 160219P00085000 P 02/19/16 85.0 8.00 12.20
THS 160219P00090000 P 02/19/16 90.0 13.00 15.60
THS 160219P00095000 P 02/19/16 95.0 15.80 19.90
THS 160219P00100000 P 02/19/16 100.0 20.10 24.20
THS 160219P00105000 P 02/19/16 105.0 24.70 28.80
THS 160219P00110000 P 02/19/16 110.0 29.40 33.50
THS 160219P00115000 P 02/19/16 115.0 34.00 38.30
THS 160219P00120000 P 02/19/16 120.0 38.90 43.10

OPRA data is delayed 15 minutes.