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 (2016-01-22)Premium Content

Treehouse Foods Inc (THS)
As of Feb 8 2016 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 160219C00040000 C 02/19/16 40.0 34.10 36.40
THS 160219C00045000 C 02/19/16 45.0 29.10 32.10
THS 160219C00050000 C 02/19/16 50.0 24.10 27.20
THS 160219C00055000 C 02/19/16 55.0 19.10 22.20
THS 160219C00060000 C 02/19/16 60.0 14.50 17.20
THS 160219C00065000 C 02/19/16 65.0 9.40 12.40
THS 160219C00070000 C 02/19/16 70.0 5.10 7.30
THS 160219C00075000 C 02/19/16 75.0 2.65 3.50
THS 160219C00080000 C 02/19/16 80.0 1.15 1.60
THS 160219C00085000 C 02/19/16 85.0 0.10 1.30
THS 160219C00090000 C 02/19/16 90.0 0.00 1.05
THS 160219C00095000 C 02/19/16 95.0 0.00 0.90
THS 160219C00100000 C 02/19/16 100.0 0.00 0.85
THS 160219C00105000 C 02/19/16 105.0 0.00 0.50
THS 160219C00110000 C 02/19/16 110.0 0.00 0.60
THS 160219C00115000 C 02/19/16 115.0 0.00 0.35
THS 160219C00120000 C 02/19/16 120.0 0.00 0.55
THS 160219P00040000 P 02/19/16 40.0 0.00 0.90
THS 160219P00045000 P 02/19/16 45.0 0.00 0.90
THS 160219P00050000 P 02/19/16 50.0 0.00 0.95
THS 160219P00055000 P 02/19/16 55.0 0.00 0.90
THS 160219P00060000 P 02/19/16 60.0 0.05 1.05
THS 160219P00065000 P 02/19/16 65.0 0.15 1.25
THS 160219P00070000 P 02/19/16 70.0 1.10 1.60
THS 160219P00075000 P 02/19/16 75.0 2.50 3.20
THS 160219P00080000 P 02/19/16 80.0 5.10 7.20
THS 160219P00085000 P 02/19/16 85.0 8.50 11.40
THS 160219P00090000 P 02/19/16 90.0 14.20 16.20
THS 160219P00095000 P 02/19/16 95.0 19.10 21.10
THS 160219P00100000 P 02/19/16 100.0 23.10 26.00
THS 160219P00105000 P 02/19/16 105.0 28.10 31.00
THS 160219P00110000 P 02/19/16 110.0 33.10 36.00
THS 160219P00115000 P 02/19/16 115.0 38.10 41.00
THS 160219P00120000 P 02/19/16 120.0 43.10 46.00
THS 160318C00035000 C 03/18/16 35.0 39.10 42.20
THS 160318C00040000 C 03/18/16 40.0 34.10 37.20
THS 160318C00045000 C 03/18/16 45.0 29.10 32.20
THS 160318C00050000 C 03/18/16 50.0 24.20 27.20
THS 160318C00055000 C 03/18/16 55.0 19.30 22.30
THS 160318C00060000 C 03/18/16 60.0 14.50 17.60
THS 160318C00065000 C 03/18/16 65.0 10.00 12.10
THS 160318C00070000 C 03/18/16 70.0 6.60 8.80
THS 160318C00075000 C 03/18/16 75.0 4.00 5.30
THS 160318C00080000 C 03/18/16 80.0 2.05 2.75
THS 160318C00085000 C 03/18/16 85.0 0.70 1.90
THS 160318C00090000 C 03/18/16 90.0 0.15 0.70
THS 160318C00095000 C 03/18/16 95.0 0.00 0.55
THS 160318C00100000 C 03/18/16 100.0 0.00 1.00
THS 160318P00035000 P 03/18/16 35.0 0.00 0.95
THS 160318P00040000 P 03/18/16 40.0 0.00 0.95
THS 160318P00045000 P 03/18/16 45.0 0.00 0.95
THS 160318P00050000 P 03/18/16 50.0 0.00 1.00
THS 160318P00055000 P 03/18/16 55.0 0.05 1.10
THS 160318P00060000 P 03/18/16 60.0 0.15 1.30
THS 160318P00065000 P 03/18/16 65.0 0.60 1.60
THS 160318P00070000 P 03/18/16 70.0 1.90 2.45
THS 160318P00075000 P 03/18/16 75.0 3.70 4.60
THS 160318P00080000 P 03/18/16 80.0 6.00 8.00
THS 160318P00085000 P 03/18/16 85.0 9.90 12.00
THS 160318P00090000 P 03/18/16 90.0 13.60 16.40
THS 160318P00095000 P 03/18/16 95.0 18.30 21.20
THS 160318P00100000 P 03/18/16 100.0 23.20 26.20
THS 160520C00045000 C 05/20/16 45.0 29.60 32.80
THS 160520C00050000 C 05/20/16 50.0 24.80 27.90
THS 160520C00055000 C 05/20/16 55.0 20.20 23.20
THS 160520C00060000 C 05/20/16 60.0 15.60 17.90
THS 160520C00065000 C 05/20/16 65.0 11.30 14.00
THS 160520C00070000 C 05/20/16 70.0 7.90 10.50
THS 160520C00075000 C 05/20/16 75.0 5.10 7.70
THS 160520C00080000 C 05/20/16 80.0 3.50 5.50
THS 160520C00085000 C 05/20/16 85.0 2.00 3.90
THS 160520C00090000 C 05/20/16 90.0 1.25 2.70
THS 160520C00095000 C 05/20/16 95.0 0.35 1.95
THS 160520C00100000 C 05/20/16 100.0 0.15 1.70
THS 160520C00105000 C 05/20/16 105.0 0.05 1.55
THS 160520C00110000 C 05/20/16 110.0 0.00 1.40
THS 160520C00115000 C 05/20/16 115.0 0.00 1.35
THS 160520P00045000 P 05/20/16 45.0 0.20 1.55
THS 160520P00050000 P 05/20/16 50.0 0.10 1.70
THS 160520P00055000 P 05/20/16 55.0 0.35 1.95
THS 160520P00060000 P 05/20/16 60.0 0.85 2.50
THS 160520P00065000 P 05/20/16 65.0 1.90 3.30
THS 160520P00070000 P 05/20/16 70.0 3.00 4.90
THS 160520P00075000 P 05/20/16 75.0 5.00 7.10
THS 160520P00080000 P 05/20/16 80.0 8.00 10.00
THS 160520P00085000 P 05/20/16 85.0 11.50 13.50
THS 160520P00090000 P 05/20/16 90.0 15.00 17.60
THS 160520P00095000 P 05/20/16 95.0 19.50 22.00
THS 160520P00100000 P 05/20/16 100.0 23.40 26.60
THS 160520P00105000 P 05/20/16 105.0 28.20 31.40
THS 160520P00110000 P 05/20/16 110.0 33.10 36.20
THS 160520P00115000 P 05/20/16 115.0 37.90 42.00
THS 160819C00045000 C 08/19/16 45.0 29.90 33.20
THS 160819C00050000 C 08/19/16 50.0 25.30 28.60
THS 160819C00055000 C 08/19/16 55.0 20.80 24.10
THS 160819C00060000 C 08/19/16 60.0 16.60 19.40
THS 160819C00065000 C 08/19/16 65.0 12.60 15.90
THS 160819C00070000 C 08/19/16 70.0 10.10 12.50
THS 160819C00075000 C 08/19/16 75.0 7.30 9.60
THS 160819C00080000 C 08/19/16 80.0 5.00 7.40
THS 160819C00085000 C 08/19/16 85.0 3.50 5.60
THS 160819C00090000 C 08/19/16 90.0 2.35 4.30
THS 160819C00095000 C 08/19/16 95.0 0.80 3.30
THS 160819C00100000 C 08/19/16 100.0 0.35 2.55
THS 160819C00105000 C 08/19/16 105.0 0.20 2.40
THS 160819C00110000 C 08/19/16 110.0 0.10 2.20
THS 160819C00115000 C 08/19/16 115.0 0.05 2.00
THS 160819P00045000 P 08/19/16 45.0 0.10 2.15
THS 160819P00050000 P 08/19/16 50.0 0.25 2.45
THS 160819P00055000 P 08/19/16 55.0 0.70 2.90
THS 160819P00060000 P 08/19/16 60.0 2.05 3.40
THS 160819P00065000 P 08/19/16 65.0 3.20 4.70
THS 160819P00070000 P 08/19/16 70.0 4.70 6.50
THS 160819P00075000 P 08/19/16 75.0 6.80 8.80
THS 160819P00080000 P 08/19/16 80.0 9.60 11.70
THS 160819P00085000 P 08/19/16 85.0 12.80 15.00
THS 160819P00090000 P 08/19/16 90.0 16.10 18.80
THS 160819P00095000 P 08/19/16 95.0 20.20 22.30
THS 160819P00100000 P 08/19/16 100.0 24.10 26.80
THS 160819P00105000 P 08/19/16 105.0 28.80 31.40
THS 160819P00110000 P 08/19/16 110.0 33.30 36.60
THS 160819P00115000 P 08/19/16 115.0 38.20 41.40

OPRA data is delayed 15 minutes.