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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 141018C00045000 C 10/18/14 45.0 32.60 35.60
THS 141018C00050000 C 10/18/14 50.0 27.60 31.90
THS 141018C00055000 C 10/18/14 55.0 22.60 25.80
THS 141018C00060000 C 10/18/14 60.0 17.80 20.60
THS 141018C00065000 C 10/18/14 65.0 12.90 15.60
THS 141018C00070000 C 10/18/14 70.0 8.00 10.40
THS 141018C00075000 C 10/18/14 75.0 5.00 5.50
THS 141018C00080000 C 10/18/14 80.0 1.30 1.60
THS 141018C00085000 C 10/18/14 85.0 0.05 0.25
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 0.20 0.35
THS 141018P00080000 P 10/18/14 80.0 1.35 1.60
THS 141018P00085000 P 10/18/14 85.0 4.90 7.50
THS 141018P00090000 P 10/18/14 90.0 9.70 12.20
THS 141018P00095000 P 10/18/14 95.0 14.70 17.20
THS 141018P00100000 P 10/18/14 100.0 19.30 22.40
THS 141018P00105000 P 10/18/14 105.0 23.10 27.40
THS 141018P00110000 P 10/18/14 110.0 28.40 32.40
THS 141018P00115000 P 10/18/14 115.0 34.50 37.30
THS 141122C00045000 C 11/22/14 45.0 33.60 35.50
THS 141122C00050000 C 11/22/14 50.0 27.70 30.80
THS 141122C00055000 C 11/22/14 55.0 22.60 25.70
THS 141122C00060000 C 11/22/14 60.0 17.80 20.80
THS 141122C00065000 C 11/22/14 65.0 12.90 15.90
THS 141122C00070000 C 11/22/14 70.0 10.30 10.80
THS 141122C00075000 C 11/22/14 75.0 6.10 6.50
THS 141122C00080000 C 11/22/14 80.0 2.85 3.10
THS 141122C00085000 C 11/22/14 85.0 1.00 1.15
THS 141122C00090000 C 11/22/14 90.0 0.20 0.40
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 0.20 0.35
THS 141122P00070000 P 11/22/14 70.0 0.45 0.65
THS 141122P00075000 P 11/22/14 75.0 1.15 1.35
THS 141122P00080000 P 11/22/14 80.0 2.80 3.20
THS 141122P00085000 P 11/22/14 85.0 5.80 6.20
THS 141122P00090000 P 11/22/14 90.0 10.00 10.70
THS 141122P00095000 P 11/22/14 95.0 14.40 17.40
THS 141122P00100000 P 11/22/14 100.0 19.60 22.40
THS 141122P00105000 P 11/22/14 105.0 24.60 27.40
THS 150220C00040000 C 02/20/15 40.0 37.80 40.70
THS 150220C00045000 C 02/20/15 45.0 32.90 35.80
THS 150220C00050000 C 02/20/15 50.0 28.00 30.90
THS 150220C00055000 C 02/20/15 55.0 23.00 26.20
THS 150220C00060000 C 02/20/15 60.0 18.50 21.20
THS 150220C00065000 C 02/20/15 65.0 15.70 16.20
THS 150220C00070000 C 02/20/15 70.0 11.30 11.80
THS 150220C00075000 C 02/20/15 75.0 7.60 8.00
THS 150220C00080000 C 02/20/15 80.0 4.60 5.00
THS 150220C00085000 C 02/20/15 85.0 2.50 2.80
THS 150220C00090000 C 02/20/15 90.0 1.25 1.55
THS 150220C00095000 C 02/20/15 95.0 0.55 0.80
THS 150220C00100000 C 02/20/15 100.0 0.20 0.40
THS 150220C00105000 C 02/20/15 105.0 0.05 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 0.25 0.40
THS 150220P00060000 P 02/20/15 60.0 0.45 0.60
THS 150220P00065000 P 02/20/15 65.0 0.75 1.00
THS 150220P00070000 P 02/20/15 70.0 1.45 1.65
THS 150220P00075000 P 02/20/15 75.0 2.60 2.80
THS 150220P00080000 P 02/20/15 80.0 4.50 4.80
THS 150220P00085000 P 02/20/15 85.0 7.30 7.80
THS 150220P00090000 P 02/20/15 90.0 11.00 11.50
THS 150220P00095000 P 02/20/15 95.0 15.30 15.90
THS 150220P00100000 P 02/20/15 100.0 19.70 22.30
THS 150220P00105000 P 02/20/15 105.0 24.30 27.50
THS 150220P00110000 P 02/20/15 110.0 29.50 32.40
THS 150515C00045000 C 05/15/15 45.0 33.00 35.90
THS 150515C00050000 C 05/15/15 50.0 28.10 31.40
THS 150515C00055000 C 05/15/15 55.0 23.90 26.80
THS 150515C00060000 C 05/15/15 60.0 19.80 22.10
THS 150515C00065000 C 05/15/15 65.0 16.40 17.00
THS 150515C00070000 C 05/15/15 70.0 12.30 12.90
THS 150515C00075000 C 05/15/15 75.0 8.70 9.30
THS 150515C00080000 C 05/15/15 80.0 5.90 6.30
THS 150515C00085000 C 05/15/15 85.0 3.80 4.10
THS 150515C00090000 C 05/15/15 90.0 2.30 2.55
THS 150515C00095000 C 05/15/15 95.0 1.30 1.60
THS 150515C00100000 C 05/15/15 100.0 0.70 0.95
THS 150515C00105000 C 05/15/15 105.0 0.35 0.55
THS 150515C00110000 C 05/15/15 110.0 0.15 0.35
THS 150515C00115000 C 05/15/15 115.0 0.05 0.25
THS 150515P00045000 P 05/15/15 45.0 0.20 0.40
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 0.85 1.10
THS 150515P00065000 P 05/15/15 65.0 1.40 1.65
THS 150515P00070000 P 05/15/15 70.0 2.30 2.55
THS 150515P00075000 P 05/15/15 75.0 3.70 4.20
THS 150515P00080000 P 05/15/15 80.0 5.80 6.10
THS 150515P00085000 P 05/15/15 85.0 8.50 9.00
THS 150515P00090000 P 05/15/15 90.0 12.00 12.50
THS 150515P00095000 P 05/15/15 95.0 16.00 16.50
THS 150515P00100000 P 05/15/15 100.0 20.40 20.90
THS 150515P00105000 P 05/15/15 105.0 24.60 27.20
THS 150515P00110000 P 05/15/15 110.0 29.30 32.50
THS 150515P00115000 P 05/15/15 115.0 34.50 37.40

OPRA data is delayed 15 minutes.