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 Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 150320C00050000 C 03/20/15 50.0 34.30 36.00
THS 150320C00055000 C 03/20/15 55.0 28.10 32.60
THS 150320C00060000 C 03/20/15 60.0 23.60 26.30
THS 150320C00065000 C 03/20/15 65.0 19.10 21.30
THS 150320C00070000 C 03/20/15 70.0 13.10 17.30
THS 150320C00075000 C 03/20/15 75.0 8.20 11.50
THS 150320C00080000 C 03/20/15 80.0 3.50 7.70
THS 150320C00085000 C 03/20/15 85.0 1.60 3.00
THS 150320C00090000 C 03/20/15 90.0 0.00 2.25
THS 150320C00095000 C 03/20/15 95.0 0.00 0.75
THS 150320C00100000 C 03/20/15 100.0 0.00 0.45
THS 150320C00105000 C 03/20/15 105.0 0.00 0.45
THS 150320C00110000 C 03/20/15 110.0 0.00 0.45
THS 150320C00115000 C 03/20/15 115.0 0.00 0.45
THS 150320C00120000 C 03/20/15 120.0 0.00 0.60
THS 150320P00050000 P 03/20/15 50.0 0.00 0.40
THS 150320P00055000 P 03/20/15 55.0 0.00 0.40
THS 150320P00060000 P 03/20/15 60.0 0.00 0.45
THS 150320P00065000 P 03/20/15 65.0 0.00 0.45
THS 150320P00070000 P 03/20/15 70.0 0.00 0.60
THS 150320P00075000 P 03/20/15 75.0 0.00 0.65
THS 150320P00080000 P 03/20/15 80.0 0.10 1.20
THS 150320P00085000 P 03/20/15 85.0 1.40 4.10
THS 150320P00090000 P 03/20/15 90.0 4.30 6.00
THS 150320P00095000 P 03/20/15 95.0 8.70 10.90
THS 150320P00100000 P 03/20/15 100.0 13.00 16.40
THS 150320P00105000 P 03/20/15 105.0 18.80 21.90
THS 150320P00110000 P 03/20/15 110.0 23.00 25.60
THS 150320P00115000 P 03/20/15 115.0 28.00 31.40
THS 150320P00120000 P 03/20/15 120.0 33.00 37.00
THS 150417C00050000 C 04/17/15 50.0 33.00 37.00
THS 150417C00055000 C 04/17/15 55.0 28.20 32.20
THS 150417C00060000 C 04/17/15 60.0 24.20 26.80
THS 150417C00065000 C 04/17/15 65.0 19.20 21.40
THS 150417C00070000 C 04/17/15 70.0 14.30 16.90
THS 150417C00075000 C 04/17/15 75.0 8.50 12.10
THS 150417C00080000 C 04/17/15 80.0 5.10 8.50
THS 150417C00085000 C 04/17/15 85.0 2.30 5.20
THS 150417C00090000 C 04/17/15 90.0 0.50 2.20
THS 150417C00095000 C 04/17/15 95.0 0.00 0.95
THS 150417C00100000 C 04/17/15 100.0 0.00 0.70
THS 150417C00105000 C 04/17/15 105.0 0.00 4.60
THS 150417C00110000 C 04/17/15 110.0 0.00 4.90
THS 150417C00115000 C 04/17/15 115.0 0.00 0.65
THS 150417C00120000 C 04/17/15 120.0 0.00 0.60
THS 150417P00050000 P 04/17/15 50.0 0.00 0.55
THS 150417P00055000 P 04/17/15 55.0 0.00 0.60
THS 150417P00060000 P 04/17/15 60.0 0.00 0.65
THS 150417P00065000 P 04/17/15 65.0 0.00 0.60
THS 150417P00070000 P 04/17/15 70.0 0.00 1.15
THS 150417P00075000 P 04/17/15 75.0 0.00 1.30
THS 150417P00080000 P 04/17/15 80.0 0.00 2.00
THS 150417P00085000 P 04/17/15 85.0 1.10 5.30
THS 150417P00090000 P 04/17/15 90.0 4.30 8.10
THS 150417P00095000 P 04/17/15 95.0 8.10 12.20
THS 150417P00100000 P 04/17/15 100.0 13.00 17.00
THS 150417P00105000 P 04/17/15 105.0 18.10 21.40
THS 150417P00110000 P 04/17/15 110.0 23.00 27.00
THS 150417P00115000 P 04/17/15 115.0 27.90 31.80
THS 150417P00120000 P 04/17/15 120.0 33.20 36.30
THS 150515C00045000 C 05/15/15 45.0 38.20 42.10
THS 150515C00050000 C 05/15/15 50.0 33.20 37.10
THS 150515C00055000 C 05/15/15 55.0 28.20 32.20
THS 150515C00060000 C 05/15/15 60.0 23.30 27.00
THS 150515C00065000 C 05/15/15 65.0 18.50 21.80
THS 150515C00070000 C 05/15/15 70.0 14.20 16.90
THS 150515C00075000 C 05/15/15 75.0 10.00 11.90
THS 150515C00080000 C 05/15/15 80.0 4.80 8.30
THS 150515C00085000 C 05/15/15 85.0 3.00 4.80
THS 150515C00090000 C 05/15/15 90.0 0.50 3.90
THS 150515C00095000 C 05/15/15 95.0 0.60 1.45
THS 150515C00100000 C 05/15/15 100.0 0.10 1.65
THS 150515C00105000 C 05/15/15 105.0 0.00 0.90
THS 150515C00110000 C 05/15/15 110.0 0.00 0.75
THS 150515C00115000 C 05/15/15 115.0 0.00 0.70
THS 150515P00045000 P 05/15/15 45.0 0.00 0.65
THS 150515P00050000 P 05/15/15 50.0 0.00 0.65
THS 150515P00055000 P 05/15/15 55.0 0.00 1.70
THS 150515P00060000 P 05/15/15 60.0 0.00 0.70
THS 150515P00065000 P 05/15/15 65.0 0.00 0.75
THS 150515P00070000 P 05/15/15 70.0 0.05 0.95
THS 150515P00075000 P 05/15/15 75.0 0.40 1.30
THS 150515P00080000 P 05/15/15 80.0 1.40 2.00
THS 150515P00085000 P 05/15/15 85.0 1.65 4.00
THS 150515P00090000 P 05/15/15 90.0 4.70 7.90
THS 150515P00095000 P 05/15/15 95.0 8.50 12.70
THS 150515P00100000 P 05/15/15 100.0 13.00 17.20
THS 150515P00105000 P 05/15/15 105.0 17.90 22.00
THS 150515P00110000 P 05/15/15 110.0 23.00 26.90
THS 150515P00115000 P 05/15/15 115.0 28.20 31.70
THS 150821C00050000 C 08/21/15 50.0 34.60 36.30
THS 150821C00055000 C 08/21/15 55.0 29.40 32.60
THS 150821C00060000 C 08/21/15 60.0 24.40 27.00
THS 150821C00065000 C 08/21/15 65.0 19.50 22.60
THS 150821C00070000 C 08/21/15 70.0 14.30 18.40
THS 150821C00075000 C 08/21/15 75.0 10.20 14.40
THS 150821C00080000 C 08/21/15 80.0 6.60 10.90
THS 150821C00085000 C 08/21/15 85.0 3.90 7.20
THS 150821C00090000 C 08/21/15 90.0 3.00 4.90
THS 150821C00095000 C 08/21/15 95.0 1.65 3.30
THS 150821C00100000 C 08/21/15 100.0 0.80 2.25
THS 150821C00105000 C 08/21/15 105.0 0.30 2.60
THS 150821C00110000 C 08/21/15 110.0 0.00 2.65
THS 150821C00115000 C 08/21/15 115.0 0.00 1.25
THS 150821C00120000 C 08/21/15 120.0 0.00 1.15
THS 150821P00050000 P 08/21/15 50.0 0.00 0.55
THS 150821P00055000 P 08/21/15 55.0 0.00 1.15
THS 150821P00060000 P 08/21/15 60.0 0.00 1.30
THS 150821P00065000 P 08/21/15 65.0 0.15 1.55
THS 150821P00070000 P 08/21/15 70.0 0.55 1.90
THS 150821P00075000 P 08/21/15 75.0 0.70 3.60
THS 150821P00080000 P 08/21/15 80.0 2.80 5.50
THS 150821P00085000 P 08/21/15 85.0 4.90 6.60
THS 150821P00090000 P 08/21/15 90.0 6.30 10.70
THS 150821P00095000 P 08/21/15 95.0 9.90 14.10
THS 150821P00100000 P 08/21/15 100.0 14.00 18.20
THS 150821P00105000 P 08/21/15 105.0 18.60 22.60
THS 150821P00110000 P 08/21/15 110.0 23.30 27.20
THS 150821P00115000 P 08/21/15 115.0 28.10 31.60
THS 150821P00120000 P 08/21/15 120.0 33.60 36.80

OPRA data is delayed 15 minutes.