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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 150619C00050000 C 06/19/15 50.0 18.60 22.40
THS 150619C00055000 C 06/19/15 55.0 13.60 17.50
THS 150619C00060000 C 06/19/15 60.0 8.60 12.60
THS 150619C00065000 C 06/19/15 65.0 3.80 7.80
THS 150619C00070000 C 06/19/15 70.0 0.00 4.90
THS 150619C00075000 C 06/19/15 75.0 0.25 0.80
THS 150619C00080000 C 06/19/15 80.0 0.00 0.85
THS 150619C00085000 C 06/19/15 85.0 0.00 0.80
THS 150619C00090000 C 06/19/15 90.0 0.00 1.65
THS 150619C00095000 C 06/19/15 95.0 0.00 0.40
THS 150619C00100000 C 06/19/15 100.0 0.00 3.90
THS 150619C00105000 C 06/19/15 105.0 0.00 1.65
THS 150619C00110000 C 06/19/15 110.0 0.00 2.50
THS 150619C00115000 C 06/19/15 115.0 0.00 2.80
THS 150619C00120000 C 06/19/15 120.0 0.00 2.35
THS 150619P00050000 P 06/19/15 50.0 0.00 3.80
THS 150619P00055000 P 06/19/15 55.0 0.00 0.45
THS 150619P00060000 P 06/19/15 60.0 0.00 1.80
THS 150619P00065000 P 06/19/15 65.0 0.00 1.00
THS 150619P00070000 P 06/19/15 70.0 0.00 4.90
THS 150619P00075000 P 06/19/15 75.0 3.00 7.00
THS 150619P00080000 P 06/19/15 80.0 8.00 11.20
THS 150619P00085000 P 06/19/15 85.0 13.10 16.60
THS 150619P00090000 P 06/19/15 90.0 17.70 21.50
THS 150619P00095000 P 06/19/15 95.0 22.70 27.20
THS 150619P00100000 P 06/19/15 100.0 27.70 32.20
THS 150619P00105000 P 06/19/15 105.0 32.70 37.20
THS 150619P00110000 P 06/19/15 110.0 37.70 42.20
THS 150619P00115000 P 06/19/15 115.0 42.80 47.30
THS 150619P00120000 P 06/19/15 120.0 47.70 52.20
THS 150717C00040000 C 07/17/15 40.0 28.50 32.30
THS 150717C00045000 C 07/17/15 45.0 23.10 27.30
THS 150717C00050000 C 07/17/15 50.0 18.60 22.40
THS 150717C00055000 C 07/17/15 55.0 13.60 17.50
THS 150717C00060000 C 07/17/15 60.0 8.00 12.70
THS 150717C00065000 C 07/17/15 65.0 4.90 7.90
THS 150717C00070000 C 07/17/15 70.0 1.95 2.65
THS 150717C00075000 C 07/17/15 75.0 0.00 1.50
THS 150717C00080000 C 07/17/15 80.0 0.00 1.20
THS 150717C00085000 C 07/17/15 85.0 0.00 4.80
THS 150717C00090000 C 07/17/15 90.0 0.00 4.80
THS 150717C00095000 C 07/17/15 95.0 0.00 0.40
THS 150717C00100000 C 07/17/15 100.0 0.00 4.80
THS 150717C00105000 C 07/17/15 105.0 0.00 4.90
THS 150717P00040000 P 07/17/15 40.0 0.00 4.90
THS 150717P00045000 P 07/17/15 45.0 0.00 0.45
THS 150717P00050000 P 07/17/15 50.0 0.00 0.45
THS 150717P00055000 P 07/17/15 55.0 0.00 4.80
THS 150717P00060000 P 07/17/15 60.0 0.00 0.95
THS 150717P00065000 P 07/17/15 65.0 0.00 4.90
THS 150717P00070000 P 07/17/15 70.0 0.00 2.55
THS 150717P00075000 P 07/17/15 75.0 3.10 7.50
THS 150717P00080000 P 07/17/15 80.0 7.80 11.80
THS 150717P00085000 P 07/17/15 85.0 12.80 17.30
THS 150717P00090000 P 07/17/15 90.0 17.70 21.60
THS 150717P00095000 P 07/17/15 95.0 22.70 26.60
THS 150717P00100000 P 07/17/15 100.0 27.90 32.20
THS 150717P00105000 P 07/17/15 105.0 32.70 36.50
THS 150821C00050000 C 08/21/15 50.0 18.60 22.10
THS 150821C00055000 C 08/21/15 55.0 13.70 17.30
THS 150821C00060000 C 08/21/15 60.0 9.10 13.00
THS 150821C00065000 C 08/21/15 65.0 4.80 8.80
THS 150821C00070000 C 08/21/15 70.0 2.90 3.80
THS 150821C00075000 C 08/21/15 75.0 0.00 4.90
THS 150821C00080000 C 08/21/15 80.0 0.00 4.90
THS 150821C00085000 C 08/21/15 85.0 0.00 1.90
THS 150821C00090000 C 08/21/15 90.0 0.00 2.25
THS 150821C00095000 C 08/21/15 95.0 0.00 4.80
THS 150821C00100000 C 08/21/15 100.0 0.00 2.45
THS 150821C00105000 C 08/21/15 105.0 0.00 2.60
THS 150821C00110000 C 08/21/15 110.0 0.00 1.95
THS 150821C00115000 C 08/21/15 115.0 0.00 3.30
THS 150821C00120000 C 08/21/15 120.0 0.00 2.50
THS 150821P00050000 P 08/21/15 50.0 0.00 2.25
THS 150821P00055000 P 08/21/15 55.0 0.00 4.90
THS 150821P00060000 P 08/21/15 60.0 0.00 2.65
THS 150821P00065000 P 08/21/15 65.0 0.00 4.90
THS 150821P00070000 P 08/21/15 70.0 1.00 3.80
THS 150821P00075000 P 08/21/15 75.0 4.00 8.50
THS 150821P00080000 P 08/21/15 80.0 8.30 12.30
THS 150821P00085000 P 08/21/15 85.0 13.00 16.90
THS 150821P00090000 P 08/21/15 90.0 17.90 22.20
THS 150821P00095000 P 08/21/15 95.0 22.90 27.20
THS 150821P00100000 P 08/21/15 100.0 27.90 32.20
THS 150821P00105000 P 08/21/15 105.0 32.90 37.20
THS 150821P00110000 P 08/21/15 110.0 37.90 42.20
THS 150821P00115000 P 08/21/15 115.0 42.70 47.20
THS 150821P00120000 P 08/21/15 120.0 47.70 52.20
THS 151120C00050000 C 11/20/15 50.0 19.00 22.70
THS 151120C00055000 C 11/20/15 55.0 14.30 18.20
THS 151120C00060000 C 11/20/15 60.0 10.00 14.10
THS 151120C00065000 C 11/20/15 65.0 5.50 10.20
THS 151120C00070000 C 11/20/15 70.0 4.50 5.90
THS 151120C00075000 C 11/20/15 75.0 2.55 3.40
THS 151120C00080000 C 11/20/15 80.0 0.00 3.80
THS 151120C00085000 C 11/20/15 85.0 0.00 4.90
THS 151120C00090000 C 11/20/15 90.0 0.00 1.20
THS 151120C00095000 C 11/20/15 95.0 0.00 4.40
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 3.00
THS 151120P00050000 P 11/20/15 50.0 0.00 4.60
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 2.45 3.70
THS 151120P00070000 P 11/20/15 70.0 4.40 5.10
THS 151120P00075000 P 11/20/15 75.0 5.20 9.40
THS 151120P00080000 P 11/20/15 80.0 9.80 12.50
THS 151120P00085000 P 11/20/15 85.0 13.60 17.20
THS 151120P00090000 P 11/20/15 90.0 18.00 22.40
THS 151120P00095000 P 11/20/15 95.0 22.80 27.30
THS 151120P00100000 P 11/20/15 100.0 27.90 32.20
THS 151120P00105000 P 11/20/15 105.0 32.80 37.10
THS 151120P00110000 P 11/20/15 110.0 37.70 42.00
THS 151120P00115000 P 11/20/15 115.0 42.70 47.00
THS 151120P00120000 P 11/20/15 120.0 47.70 52.00

OPRA data is delayed 15 minutes.