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 Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 150821C00045000 C 08/21/15 45.0 35.20 38.40
THS 150821C00050000 C 08/21/15 50.0 29.50 34.00
THS 150821C00055000 C 08/21/15 55.0 25.00 29.00
THS 150821C00060000 C 08/21/15 60.0 20.00 24.00
THS 150821C00065000 C 08/21/15 65.0 15.00 19.00
THS 150821C00070000 C 08/21/15 70.0 10.60 14.50
THS 150821C00075000 C 08/21/15 75.0 6.40 9.50
THS 150821C00080000 C 08/21/15 80.0 3.80 5.60
THS 150821C00085000 C 08/21/15 85.0 1.20 2.15
THS 150821C00090000 C 08/21/15 90.0 0.00 4.80
THS 150821C00095000 C 08/21/15 95.0 0.00 4.90
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 150821P00045000 P 08/21/15 45.0 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 2.55
THS 150821P00070000 P 08/21/15 70.0 0.00 4.90
THS 150821P00075000 P 08/21/15 75.0 0.70 4.30
THS 150821P00080000 P 08/21/15 80.0 2.00 4.50
THS 150821P00085000 P 08/21/15 85.0 4.20 5.20
THS 150821P00090000 P 08/21/15 90.0 7.10 10.90
THS 150821P00095000 P 08/21/15 95.0 11.20 16.00
THS 150821P00100000 P 08/21/15 100.0 16.20 20.50
THS 150821P00105000 P 08/21/15 105.0 21.10 25.50
THS 150821P00110000 P 08/21/15 110.0 25.60 29.90
THS 150821P00115000 P 08/21/15 115.0 30.50 34.80
THS 150821P00120000 P 08/21/15 120.0 36.60 40.00
THS 150918C00045000 C 09/18/15 45.0 35.20 38.60
THS 150918C00050000 C 09/18/15 50.0 29.70 34.00
THS 150918C00055000 C 09/18/15 55.0 24.80 29.00
THS 150918C00060000 C 09/18/15 60.0 19.90 24.00
THS 150918C00065000 C 09/18/15 65.0 15.10 19.40
THS 150918C00070000 C 09/18/15 70.0 10.50 14.00
THS 150918C00075000 C 09/18/15 75.0 6.20 9.80
THS 150918C00080000 C 09/18/15 80.0 4.40 5.10
THS 150918C00085000 C 09/18/15 85.0 2.25 2.80
THS 150918C00090000 C 09/18/15 90.0 0.75 1.45
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 4.90
THS 150918C00115000 C 09/18/15 115.0 0.00 4.90
THS 150918P00045000 P 09/18/15 45.0 0.00 4.90
THS 150918P00050000 P 09/18/15 50.0 0.00 4.90
THS 150918P00055000 P 09/18/15 55.0 0.00 4.90
THS 150918P00060000 P 09/18/15 60.0 0.00 4.90
THS 150918P00065000 P 09/18/15 65.0 0.00 4.90
THS 150918P00070000 P 09/18/15 70.0 0.00 4.90
THS 150918P00075000 P 09/18/15 75.0 1.10 1.60
THS 150918P00080000 P 09/18/15 80.0 2.50 3.10
THS 150918P00085000 P 09/18/15 85.0 5.00 5.90
THS 150918P00090000 P 09/18/15 90.0 8.00 11.50
THS 150918P00095000 P 09/18/15 95.0 12.20 15.90
THS 150918P00100000 P 09/18/15 100.0 16.50 20.60
THS 150918P00105000 P 09/18/15 105.0 21.20 25.40
THS 150918P00110000 P 09/18/15 110.0 26.20 30.40
THS 150918P00115000 P 09/18/15 115.0 32.00 35.10
THS 151120C00045000 C 11/20/15 45.0 35.20 39.50
THS 151120C00050000 C 11/20/15 50.0 30.30 34.80
THS 151120C00055000 C 11/20/15 55.0 25.60 29.70
THS 151120C00060000 C 11/20/15 60.0 20.50 25.00
THS 151120C00065000 C 11/20/15 65.0 15.90 20.50
THS 151120C00070000 C 11/20/15 70.0 11.90 14.90
THS 151120C00075000 C 11/20/15 75.0 9.10 11.20
THS 151120C00080000 C 11/20/15 80.0 6.10 7.20
THS 151120C00085000 C 11/20/15 85.0 3.80 4.70
THS 151120C00090000 C 11/20/15 90.0 2.10 2.95
THS 151120C00095000 C 11/20/15 95.0 1.05 2.30
THS 151120C00100000 C 11/20/15 100.0 0.00 4.80
THS 151120C00105000 C 11/20/15 105.0 0.00 4.80
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 151120P00045000 P 11/20/15 45.0 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 2.60
THS 151120P00070000 P 11/20/15 70.0 1.20 4.90
THS 151120P00075000 P 11/20/15 75.0 2.50 3.70
THS 151120P00080000 P 11/20/15 80.0 4.20 5.00
THS 151120P00085000 P 11/20/15 85.0 6.60 7.60
THS 151120P00090000 P 11/20/15 90.0 9.90 11.10
THS 151120P00095000 P 11/20/15 95.0 13.30 16.60
THS 151120P00100000 P 11/20/15 100.0 17.30 21.00
THS 151120P00105000 P 11/20/15 105.0 21.40 25.60
THS 151120P00110000 P 11/20/15 110.0 26.20 30.40
THS 151120P00115000 P 11/20/15 115.0 31.10 35.30
THS 151120P00120000 P 11/20/15 120.0 36.60 40.50
THS 160219C00040000 C 02/19/16 40.0 40.40 44.80
THS 160219C00045000 C 02/19/16 45.0 35.40 39.90
THS 160219C00050000 C 02/19/16 50.0 30.50 35.00
THS 160219C00055000 C 02/19/16 55.0 25.50 29.50
THS 160219C00060000 C 02/19/16 60.0 20.90 25.00
THS 160219C00065000 C 02/19/16 65.0 16.40 20.00
THS 160219C00070000 C 02/19/16 70.0 12.30 16.00
THS 160219C00075000 C 02/19/16 75.0 8.60 12.00
THS 160219C00080000 C 02/19/16 80.0 5.70 8.50
THS 160219C00085000 C 02/19/16 85.0 4.70 6.30
THS 160219C00090000 C 02/19/16 90.0 2.55 4.70
THS 160219C00095000 C 02/19/16 95.0 2.10 3.40
THS 160219C00100000 C 02/19/16 100.0 1.30 2.85
THS 160219C00105000 C 02/19/16 105.0 0.00 4.80
THS 160219C00110000 C 02/19/16 110.0 0.00 4.80
THS 160219C00115000 C 02/19/16 115.0 0.00 4.80
THS 160219C00120000 C 02/19/16 120.0 0.00 4.80
THS 160219P00040000 P 02/19/16 40.0 0.00 4.90
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 4.80
THS 160219P00065000 P 02/19/16 65.0 0.00 4.80
THS 160219P00070000 P 02/19/16 70.0 0.20 3.30
THS 160219P00075000 P 02/19/16 75.0 1.70 4.80
THS 160219P00080000 P 02/19/16 80.0 4.80 6.80
THS 160219P00085000 P 02/19/16 85.0 7.30 9.30
THS 160219P00090000 P 02/19/16 90.0 10.20 12.50
THS 160219P00095000 P 02/19/16 95.0 14.00 17.60
THS 160219P00100000 P 02/19/16 100.0 18.20 21.80
THS 160219P00105000 P 02/19/16 105.0 23.00 26.00
THS 160219P00110000 P 02/19/16 110.0 26.70 31.00
THS 160219P00115000 P 02/19/16 115.0 31.50 35.50
THS 160219P00120000 P 02/19/16 120.0 36.10 40.50

OPRA data is delayed 15 minutes.