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 (2014-07-25)Premium Content

Treehouse Foods Inc (THS)
As of Sep 23 2014 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 141018C00045000 C 10/18/14 45.0 33.00 36.90
THS 141018C00050000 C 10/18/14 50.0 28.10 31.90
THS 141018C00055000 C 10/18/14 55.0 23.00 26.90
THS 141018C00060000 C 10/18/14 60.0 18.20 21.90
THS 141018C00065000 C 10/18/14 65.0 13.60 16.90
THS 141018C00070000 C 10/18/14 70.0 8.10 11.90
THS 141018C00075000 C 10/18/14 75.0 4.80 5.30
THS 141018C00080000 C 10/18/14 80.0 1.35 1.65
THS 141018C00085000 C 10/18/14 85.0 0.15 0.35
THS 141018C00090000 C 10/18/14 90.0 0.00 0.25
THS 141018C00095000 C 10/18/14 95.0 0.00 0.25
THS 141018C00100000 C 10/18/14 100.0 0.00 0.25
THS 141018C00105000 C 10/18/14 105.0 0.00 0.25
THS 141018C00110000 C 10/18/14 110.0 0.00 0.25
THS 141018C00115000 C 10/18/14 115.0 0.00 0.25
THS 141018P00045000 P 10/18/14 45.0 0.00 0.25
THS 141018P00050000 P 10/18/14 50.0 0.00 0.25
THS 141018P00055000 P 10/18/14 55.0 0.00 0.25
THS 141018P00060000 P 10/18/14 60.0 0.00 0.25
THS 141018P00065000 P 10/18/14 65.0 0.00 0.25
THS 141018P00070000 P 10/18/14 70.0 0.05 0.25
THS 141018P00075000 P 10/18/14 75.0 0.35 0.45
THS 141018P00080000 P 10/18/14 80.0 1.75 2.05
THS 141018P00085000 P 10/18/14 85.0 5.40 5.90
THS 141018P00090000 P 10/18/14 90.0 8.10 12.10
THS 141018P00095000 P 10/18/14 95.0 13.10 17.00
THS 141018P00100000 P 10/18/14 100.0 18.10 22.00
THS 141018P00105000 P 10/18/14 105.0 23.10 27.00
THS 141018P00110000 P 10/18/14 110.0 28.10 32.00
THS 141018P00115000 P 10/18/14 115.0 33.10 37.00
THS 141122C00045000 C 11/22/14 45.0 33.50 36.30
THS 141122C00050000 C 11/22/14 50.0 28.00 31.90
THS 141122C00055000 C 11/22/14 55.0 23.20 26.90
THS 141122C00060000 C 11/22/14 60.0 18.20 21.90
THS 141122C00065000 C 11/22/14 65.0 13.60 17.00
THS 141122C00070000 C 11/22/14 70.0 10.00 10.50
THS 141122C00075000 C 11/22/14 75.0 5.90 6.30
THS 141122C00080000 C 11/22/14 80.0 2.70 3.10
THS 141122C00085000 C 11/22/14 85.0 1.05 1.20
THS 141122C00090000 C 11/22/14 90.0 0.30 0.45
THS 141122C00095000 C 11/22/14 95.0 0.05 0.25
THS 141122C00100000 C 11/22/14 100.0 0.00 0.25
THS 141122C00105000 C 11/22/14 105.0 0.00 0.25
THS 141122P00045000 P 11/22/14 45.0 0.00 0.25
THS 141122P00050000 P 11/22/14 50.0 0.00 0.25
THS 141122P00055000 P 11/22/14 55.0 0.05 0.25
THS 141122P00060000 P 11/22/14 60.0 0.10 0.25
THS 141122P00065000 P 11/22/14 65.0 0.25 0.35
THS 141122P00070000 P 11/22/14 70.0 0.55 0.65
THS 141122P00075000 P 11/22/14 75.0 1.30 1.55
THS 141122P00080000 P 11/22/14 80.0 3.10 3.40
THS 141122P00085000 P 11/22/14 85.0 6.30 6.70
THS 141122P00090000 P 11/22/14 90.0 10.50 11.00
THS 141122P00095000 P 11/22/14 95.0 13.10 17.10
THS 141122P00100000 P 11/22/14 100.0 18.20 22.00
THS 141122P00105000 P 11/22/14 105.0 23.30 26.90
THS 150220C00040000 C 02/20/15 40.0 38.20 41.90
THS 150220C00045000 C 02/20/15 45.0 33.20 36.90
THS 150220C00050000 C 02/20/15 50.0 28.40 31.90
THS 150220C00055000 C 02/20/15 55.0 23.40 27.00
THS 150220C00060000 C 02/20/15 60.0 18.60 22.20
THS 150220C00065000 C 02/20/15 65.0 15.40 15.90
THS 150220C00070000 C 02/20/15 70.0 11.20 11.60
THS 150220C00075000 C 02/20/15 75.0 7.40 7.90
THS 150220C00080000 C 02/20/15 80.0 4.50 4.90
THS 150220C00085000 C 02/20/15 85.0 2.55 2.80
THS 150220C00090000 C 02/20/15 90.0 1.35 1.50
THS 150220C00095000 C 02/20/15 95.0 0.65 0.80
THS 150220C00100000 C 02/20/15 100.0 0.25 0.40
THS 150220C00105000 C 02/20/15 105.0 0.10 0.25
THS 150220C00110000 C 02/20/15 110.0 0.00 0.25
THS 150220P00040000 P 02/20/15 40.0 0.00 0.25
THS 150220P00045000 P 02/20/15 45.0 0.05 0.25
THS 150220P00050000 P 02/20/15 50.0 0.15 0.30
THS 150220P00055000 P 02/20/15 55.0 0.30 0.45
THS 150220P00060000 P 02/20/15 60.0 0.50 0.65
THS 150220P00065000 P 02/20/15 65.0 0.85 1.00
THS 150220P00070000 P 02/20/15 70.0 1.55 1.75
THS 150220P00075000 P 02/20/15 75.0 2.80 3.10
THS 150220P00080000 P 02/20/15 80.0 4.80 5.10
THS 150220P00085000 P 02/20/15 85.0 7.80 8.20
THS 150220P00090000 P 02/20/15 90.0 11.50 11.90
THS 150220P00095000 P 02/20/15 95.0 15.80 16.20
THS 150220P00100000 P 02/20/15 100.0 18.70 22.30
THS 150220P00105000 P 02/20/15 105.0 23.20 27.20
THS 150220P00110000 P 02/20/15 110.0 28.10 32.00
THS 150515C00045000 C 05/15/15 45.0 33.40 37.60
THS 150515C00050000 C 05/15/15 50.0 28.50 32.80
THS 150515C00055000 C 05/15/15 55.0 23.70 27.40
THS 150515C00060000 C 05/15/15 60.0 19.10 22.60
THS 150515C00065000 C 05/15/15 65.0 16.10 16.60
THS 150515C00070000 C 05/15/15 70.0 12.10 12.60
THS 150515C00075000 C 05/15/15 75.0 8.60 9.10
THS 150515C00080000 C 05/15/15 80.0 5.80 6.20
THS 150515C00085000 C 05/15/15 85.0 3.80 4.10
THS 150515C00090000 C 05/15/15 90.0 2.35 2.60
THS 150515C00095000 C 05/15/15 95.0 1.40 1.60
THS 150515C00100000 C 05/15/15 100.0 0.80 1.00
THS 150515C00105000 C 05/15/15 105.0 0.45 0.60
THS 150515C00110000 C 05/15/15 110.0 0.20 0.40
THS 150515C00115000 C 05/15/15 115.0 0.10 0.25
THS 150515P00045000 P 05/15/15 45.0 0.20 0.35
THS 150515P00050000 P 05/15/15 50.0 0.35 0.50
THS 150515P00055000 P 05/15/15 55.0 0.55 0.75
THS 150515P00060000 P 05/15/15 60.0 0.90 1.10
THS 150515P00065000 P 05/15/15 65.0 1.50 1.70
THS 150515P00070000 P 05/15/15 70.0 2.45 2.70
THS 150515P00075000 P 05/15/15 75.0 3.90 4.20
THS 150515P00080000 P 05/15/15 80.0 6.00 6.30
THS 150515P00085000 P 05/15/15 85.0 8.90 9.30
THS 150515P00090000 P 05/15/15 90.0 12.50 12.90
THS 150515P00095000 P 05/15/15 95.0 16.50 16.90
THS 150515P00100000 P 05/15/15 100.0 20.80 21.30
THS 150515P00105000 P 05/15/15 105.0 23.80 27.40
THS 150515P00110000 P 05/15/15 110.0 28.50 32.20
THS 150515P00115000 P 05/15/15 115.0 33.20 36.70

OPRA data is delayed 15 minutes.