Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Treehouse Foods Inc (THS)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 140517C00040000 C 05/17/14 40.0 31.60 34.50
THS 140517C00045000 C 05/17/14 45.0 26.60 30.30
THS 140517C00050000 C 05/17/14 50.0 21.60 25.30
THS 140517C00055000 C 05/17/14 55.0 16.60 20.00
THS 140517C00060000 C 05/17/14 60.0 11.80 14.70
THS 140517C00065000 C 05/17/14 65.0 8.10 9.70
THS 140517C00070000 C 05/17/14 70.0 4.50 5.10
THS 140517C00075000 C 05/17/14 75.0 1.35 1.75
THS 140517C00080000 C 05/17/14 80.0 0.25 0.45
THS 140517C00085000 C 05/17/14 85.0 0.00 0.25
THS 140517C00090000 C 05/17/14 90.0 0.00 0.25
THS 140517C00095000 C 05/17/14 95.0 0.00 0.25
THS 140517C00100000 C 05/17/14 100.0 0.00 0.25
THS 140517P00040000 P 05/17/14 40.0 0.00 0.25
THS 140517P00045000 P 05/17/14 45.0 0.00 0.25
THS 140517P00050000 P 05/17/14 50.0 0.00 0.25
THS 140517P00055000 P 05/17/14 55.0 0.00 0.25
THS 140517P00060000 P 05/17/14 60.0 0.05 0.25
THS 140517P00065000 P 05/17/14 65.0 0.20 0.40
THS 140517P00070000 P 05/17/14 70.0 0.70 0.90
THS 140517P00075000 P 05/17/14 75.0 2.40 2.70
THS 140517P00080000 P 05/17/14 80.0 6.00 6.70
THS 140517P00085000 P 05/17/14 85.0 10.60 13.40
THS 140517P00090000 P 05/17/14 90.0 15.30 18.40
THS 140517P00095000 P 05/17/14 95.0 19.70 23.40
THS 140517P00100000 P 05/17/14 100.0 25.00 28.40
THS 140621C00040000 C 06/21/14 40.0 31.80 35.50
THS 140621C00045000 C 06/21/14 45.0 26.80 31.30
THS 140621C00050000 C 06/21/14 50.0 21.90 26.10
THS 140621C00055000 C 06/21/14 55.0 17.00 20.40
THS 140621C00060000 C 06/21/14 60.0 11.90 15.40
THS 140621C00065000 C 06/21/14 65.0 9.40 10.00
THS 140621C00070000 C 06/21/14 70.0 5.20 5.80
THS 140621C00075000 C 06/21/14 75.0 2.15 2.55
THS 140621C00080000 C 06/21/14 80.0 0.80 1.05
THS 140621C00085000 C 06/21/14 85.0 0.20 0.45
THS 140621C00090000 C 06/21/14 90.0 0.00 0.25
THS 140621C00095000 C 06/21/14 95.0 0.00 0.25
THS 140621C00100000 C 06/21/14 100.0 0.00 0.25
THS 140621P00040000 P 06/21/14 40.0 0.00 0.25
THS 140621P00045000 P 06/21/14 45.0 0.00 0.25
THS 140621P00050000 P 06/21/14 50.0 0.05 0.25
THS 140621P00055000 P 06/21/14 55.0 0.15 0.35
THS 140621P00060000 P 06/21/14 60.0 0.30 0.55
THS 140621P00065000 P 06/21/14 65.0 0.55 0.85
THS 140621P00070000 P 06/21/14 70.0 1.35 1.50
THS 140621P00075000 P 06/21/14 75.0 3.20 3.70
THS 140621P00080000 P 06/21/14 80.0 6.60 7.20
THS 140621P00085000 P 06/21/14 85.0 10.80 13.70
THS 140621P00090000 P 06/21/14 90.0 15.20 18.60
THS 140621P00095000 P 06/21/14 95.0 19.50 23.40
THS 140621P00100000 P 06/21/14 100.0 24.10 28.40
THS 140816C00040000 C 08/16/14 40.0 31.60 35.10
THS 140816C00045000 C 08/16/14 45.0 27.00 30.70
THS 140816C00050000 C 08/16/14 50.0 21.90 25.40
THS 140816C00055000 C 08/16/14 55.0 17.10 20.50
THS 140816C00060000 C 08/16/14 60.0 14.50 15.10
THS 140816C00065000 C 08/16/14 65.0 10.10 10.80
THS 140816C00070000 C 08/16/14 70.0 6.30 6.90
THS 140816C00075000 C 08/16/14 75.0 3.40 3.90
THS 140816C00080000 C 08/16/14 80.0 1.80 2.05
THS 140816C00085000 C 08/16/14 85.0 0.85 1.10
THS 140816C00090000 C 08/16/14 90.0 0.35 0.60
THS 140816C00095000 C 08/16/14 95.0 0.10 0.35
THS 140816C00100000 C 08/16/14 100.0 0.00 0.25
THS 140816P00040000 P 08/16/14 40.0 0.05 0.25
THS 140816P00045000 P 08/16/14 45.0 0.15 0.40
THS 140816P00050000 P 08/16/14 50.0 0.25 0.55
THS 140816P00055000 P 08/16/14 55.0 0.40 0.75
THS 140816P00060000 P 08/16/14 60.0 0.75 1.05
THS 140816P00065000 P 08/16/14 65.0 1.30 1.65
THS 140816P00070000 P 08/16/14 70.0 2.40 2.75
THS 140816P00075000 P 08/16/14 75.0 4.50 4.90
THS 140816P00080000 P 08/16/14 80.0 7.70 8.20
THS 140816P00085000 P 08/16/14 85.0 11.70 12.30
THS 140816P00090000 P 08/16/14 90.0 16.10 16.80
THS 140816P00095000 P 08/16/14 95.0 20.00 23.50
THS 140816P00100000 P 08/16/14 100.0 25.00 28.40
THS 141122C00045000 C 11/22/14 45.0 27.10 30.40
THS 141122C00050000 C 11/22/14 50.0 22.50 25.60
THS 141122C00055000 C 11/22/14 55.0 19.70 20.40
THS 141122C00060000 C 11/22/14 60.0 15.30 16.00
THS 141122C00065000 C 11/22/14 65.0 11.20 11.90
THS 141122C00070000 C 11/22/14 70.0 7.70 8.30
THS 141122C00075000 C 11/22/14 75.0 4.90 5.40
THS 141122C00080000 C 11/22/14 80.0 3.10 3.60
THS 141122C00085000 C 11/22/14 85.0 1.95 2.30
THS 141122C00090000 C 11/22/14 90.0 1.15 1.40
THS 141122C00095000 C 11/22/14 95.0 0.65 1.00
THS 141122C00100000 C 11/22/14 100.0 0.35 0.65
THS 141122C00105000 C 11/22/14 105.0 0.15 0.45
THS 141122P00045000 P 11/22/14 45.0 0.45 0.75
THS 141122P00050000 P 11/22/14 50.0 0.65 0.95
THS 141122P00055000 P 11/22/14 55.0 0.95 1.30
THS 141122P00060000 P 11/22/14 60.0 1.55 1.85
THS 141122P00065000 P 11/22/14 65.0 2.40 2.75
THS 141122P00070000 P 11/22/14 70.0 3.80 4.30
THS 141122P00075000 P 11/22/14 75.0 6.00 6.40
THS 141122P00080000 P 11/22/14 80.0 9.10 9.60
THS 141122P00085000 P 11/22/14 85.0 12.80 13.40
THS 141122P00090000 P 11/22/14 90.0 17.00 17.60
THS 141122P00095000 P 11/22/14 95.0 21.30 22.10
THS 141122P00100000 P 11/22/14 100.0 25.20 28.70
THS 141122P00105000 P 11/22/14 105.0 30.10 33.60

OPRA data is delayed 15 minutes.