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 Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 140920C00040000 C 09/20/14 40.0 39.10 43.30
THS 140920C00045000 C 09/20/14 45.0 34.20 38.20
THS 140920C00050000 C 09/20/14 50.0 29.10 33.30
THS 140920C00055000 C 09/20/14 55.0 24.00 28.30
THS 140920C00060000 C 09/20/14 60.0 19.70 23.20
THS 140920C00065000 C 09/20/14 65.0 14.70 18.10
THS 140920C00070000 C 09/20/14 70.0 9.70 13.10
THS 140920C00075000 C 09/20/14 75.0 6.20 6.60
THS 140920C00080000 C 09/20/14 80.0 2.15 2.45
THS 140920C00085000 C 09/20/14 85.0 0.35 0.45
THS 140920C00090000 C 09/20/14 90.0 0.00 0.25
THS 140920C00095000 C 09/20/14 95.0 0.00 0.25
THS 140920C00100000 C 09/20/14 100.0 0.00 0.25
THS 140920C00105000 C 09/20/14 105.0 0.00 0.25
THS 140920C00110000 C 09/20/14 110.0 0.00 0.25
THS 140920P00040000 P 09/20/14 40.0 0.00 0.25
THS 140920P00045000 P 09/20/14 45.0 0.00 0.25
THS 140920P00050000 P 09/20/14 50.0 0.00 0.25
THS 140920P00055000 P 09/20/14 55.0 0.00 0.25
THS 140920P00060000 P 09/20/14 60.0 0.00 0.25
THS 140920P00065000 P 09/20/14 65.0 0.00 0.25
THS 140920P00070000 P 09/20/14 70.0 0.05 0.25
THS 140920P00075000 P 09/20/14 75.0 0.20 0.30
THS 140920P00080000 P 09/20/14 80.0 1.00 1.25
THS 140920P00085000 P 09/20/14 85.0 4.00 4.50
THS 140920P00090000 P 09/20/14 90.0 7.10 10.40
THS 140920P00095000 P 09/20/14 95.0 11.70 15.50
THS 140920P00100000 P 09/20/14 100.0 16.70 20.60
THS 140920P00105000 P 09/20/14 105.0 21.80 26.00
THS 140920P00110000 P 09/20/14 110.0 26.70 30.50
THS 141018C00045000 C 10/18/14 45.0 34.40 38.30
THS 141018C00050000 C 10/18/14 50.0 29.00 33.30
THS 141018C00055000 C 10/18/14 55.0 24.50 28.30
THS 141018C00060000 C 10/18/14 60.0 19.60 23.30
THS 141018C00065000 C 10/18/14 65.0 14.60 18.40
THS 141018C00070000 C 10/18/14 70.0 9.80 13.50
THS 141018C00075000 C 10/18/14 75.0 6.70 7.10
THS 141018C00080000 C 10/18/14 80.0 3.00 3.30
THS 141018C00085000 C 10/18/14 85.0 0.95 1.10
THS 141018C00090000 C 10/18/14 90.0 0.20 0.30
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 0.10 0.25
THS 141018P00070000 P 10/18/14 70.0 0.25 0.35
THS 141018P00075000 P 10/18/14 75.0 0.60 0.80
THS 141018P00080000 P 10/18/14 80.0 1.85 2.10
THS 141018P00085000 P 10/18/14 85.0 4.60 5.10
THS 141018P00090000 P 10/18/14 90.0 8.20 9.60
THS 141018P00095000 P 10/18/14 95.0 11.70 15.60
THS 141018P00100000 P 10/18/14 100.0 16.70 20.60
THS 141018P00105000 P 10/18/14 105.0 21.90 25.70
THS 141018P00110000 P 10/18/14 110.0 26.70 31.00
THS 141018P00115000 P 10/18/14 115.0 31.70 35.60
THS 141122C00045000 C 11/22/14 45.0 34.60 38.30
THS 141122C00050000 C 11/22/14 50.0 29.10 33.30
THS 141122C00055000 C 11/22/14 55.0 24.70 28.30
THS 141122C00060000 C 11/22/14 60.0 19.70 23.40
THS 141122C00065000 C 11/22/14 65.0 15.00 18.50
THS 141122C00070000 C 11/22/14 70.0 11.70 12.20
THS 141122C00075000 C 11/22/14 75.0 7.50 7.90
THS 141122C00080000 C 11/22/14 80.0 4.10 4.40
THS 141122C00085000 C 11/22/14 85.0 1.95 2.15
THS 141122C00090000 C 11/22/14 90.0 0.75 0.95
THS 141122C00095000 C 11/22/14 95.0 0.25 0.40
THS 141122C00100000 C 11/22/14 100.0 0.05 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 0.15 0.30
THS 141122P00065000 P 11/22/14 65.0 0.30 0.45
THS 141122P00070000 P 11/22/14 70.0 0.65 0.80
THS 141122P00075000 P 11/22/14 75.0 1.40 1.60
THS 141122P00080000 P 11/22/14 80.0 2.90 3.20
THS 141122P00085000 P 11/22/14 85.0 5.60 6.00
THS 141122P00090000 P 11/22/14 90.0 9.40 9.90
THS 141122P00095000 P 11/22/14 95.0 12.30 15.60
THS 141122P00100000 P 11/22/14 100.0 17.00 20.50
THS 141122P00105000 P 11/22/14 105.0 21.90 25.40
THS 150220C00040000 C 02/20/15 40.0 39.20 43.30
THS 150220C00045000 C 02/20/15 45.0 34.30 38.30
THS 150220C00050000 C 02/20/15 50.0 29.40 33.40
THS 150220C00055000 C 02/20/15 55.0 24.50 28.40
THS 150220C00060000 C 02/20/15 60.0 20.00 23.60
THS 150220C00065000 C 02/20/15 65.0 16.90 17.50
THS 150220C00070000 C 02/20/15 70.0 12.60 13.20
THS 150220C00075000 C 02/20/15 75.0 8.80 9.30
THS 150220C00080000 C 02/20/15 80.0 5.70 6.10
THS 150220C00085000 C 02/20/15 85.0 3.50 3.80
THS 150220C00090000 C 02/20/15 90.0 1.95 2.20
THS 150220C00095000 C 02/20/15 95.0 1.05 1.25
THS 150220C00100000 C 02/20/15 100.0 0.50 0.70
THS 150220C00105000 C 02/20/15 105.0 0.20 0.40
THS 150220C00110000 C 02/20/15 110.0 0.05 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 0.50
THS 150220P00060000 P 02/20/15 60.0 0.50 0.70
THS 150220P00065000 P 02/20/15 65.0 0.85 1.05
THS 150220P00070000 P 02/20/15 70.0 1.55 1.75
THS 150220P00075000 P 02/20/15 75.0 2.70 2.90
THS 150220P00080000 P 02/20/15 80.0 4.50 4.80
THS 150220P00085000 P 02/20/15 85.0 7.10 7.50
THS 150220P00090000 P 02/20/15 90.0 10.50 11.00
THS 150220P00095000 P 02/20/15 95.0 14.60 15.10
THS 150220P00100000 P 02/20/15 100.0 18.70 19.70
THS 150220P00105000 P 02/20/15 105.0 21.90 25.90
THS 150220P00110000 P 02/20/15 110.0 26.70 30.60

OPRA data is delayed 15 minutes.