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 (2017-04-21)Premium Content

Treehouse Foods Inc (THS)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 170519C00045000 C 05/19/17 45.0 41.20 44.10
THS 170519C00050000 C 05/19/17 50.0 36.40 38.20
THS 170519C00055000 C 05/19/17 55.0 31.30 33.20
THS 170519C00060000 C 05/19/17 60.0 26.40 28.20
THS 170519C00065000 C 05/19/17 65.0 21.50 23.40
THS 170519C00070000 C 05/19/17 70.0 16.50 18.40
THS 170519C00075000 C 05/19/17 75.0 10.80 13.70
THS 170519C00080000 C 05/19/17 80.0 7.80 8.90
THS 170519C00085000 C 05/19/17 85.0 4.00 5.00
THS 170519C00090000 C 05/19/17 90.0 1.15 2.30
THS 170519C00095000 C 05/19/17 95.0 0.65 1.00
THS 170519C00100000 C 05/19/17 100.0 0.10 0.75
THS 170519C00105000 C 05/19/17 105.0 0.00 0.60
THS 170519C00110000 C 05/19/17 110.0 0.00 0.55
THS 170519C00115000 C 05/19/17 115.0 0.00 0.80
THS 170519C00120000 C 05/19/17 120.0 0.00 0.80
THS 170519P00045000 P 05/19/17 45.0 0.00 2.10
THS 170519P00050000 P 05/19/17 50.0 0.00 0.80
THS 170519P00055000 P 05/19/17 55.0 0.00 2.05
THS 170519P00060000 P 05/19/17 60.0 0.00 1.30
THS 170519P00065000 P 05/19/17 65.0 0.05 0.30
THS 170519P00070000 P 05/19/17 70.0 0.00 0.60
THS 170519P00075000 P 05/19/17 75.0 0.20 0.90
THS 170519P00080000 P 05/19/17 80.0 0.65 1.10
THS 170519P00085000 P 05/19/17 85.0 1.80 2.20
THS 170519P00090000 P 05/19/17 90.0 4.20 4.70
THS 170519P00095000 P 05/19/17 95.0 7.70 10.10
THS 170519P00100000 P 05/19/17 100.0 12.10 14.00
THS 170519P00105000 P 05/19/17 105.0 17.00 18.70
THS 170519P00110000 P 05/19/17 110.0 22.00 23.60
THS 170519P00115000 P 05/19/17 115.0 26.90 29.60
THS 170519P00120000 P 05/19/17 120.0 31.90 33.70
THS 170616C00055000 C 06/16/17 55.0 31.20 33.30
THS 170616C00060000 C 06/16/17 60.0 25.60 28.20
THS 170616C00065000 C 06/16/17 65.0 21.00 23.40
THS 170616C00070000 C 06/16/17 70.0 15.70 18.40
THS 170616C00075000 C 06/16/17 75.0 10.90 13.80
THS 170616C00080000 C 06/16/17 80.0 8.60 9.30
THS 170616C00085000 C 06/16/17 85.0 4.90 5.60
THS 170616C00090000 C 06/16/17 90.0 2.30 2.90
THS 170616C00095000 C 06/16/17 95.0 0.90 1.35
THS 170616C00100000 C 06/16/17 100.0 0.25 0.60
THS 170616C00105000 C 06/16/17 105.0 0.00 0.45
THS 170616C00110000 C 06/16/17 110.0 0.00 0.45
THS 170616C00115000 C 06/16/17 115.0 0.00 0.45
THS 170616C00120000 C 06/16/17 120.0 0.00 0.45
THS 170616C00125000 C 06/16/17 125.0 0.00 0.45
THS 170616P00055000 P 06/16/17 55.0 0.00 0.45
THS 170616P00060000 P 06/16/17 60.0 0.00 0.40
THS 170616P00065000 P 06/16/17 65.0 0.00 0.40
THS 170616P00070000 P 06/16/17 70.0 0.05 0.45
THS 170616P00075000 P 06/16/17 75.0 0.40 0.85
THS 170616P00080000 P 06/16/17 80.0 1.05 1.45
THS 170616P00085000 P 06/16/17 85.0 2.35 2.75
THS 170616P00090000 P 06/16/17 90.0 4.60 5.20
THS 170616P00095000 P 06/16/17 95.0 8.20 10.30
THS 170616P00100000 P 06/16/17 100.0 12.40 15.10
THS 170616P00105000 P 06/16/17 105.0 16.90 19.80
THS 170616P00110000 P 06/16/17 110.0 21.70 24.10
THS 170616P00115000 P 06/16/17 115.0 26.80 29.60
THS 170616P00120000 P 06/16/17 120.0 31.80 33.70
THS 170616P00125000 P 06/16/17 125.0 36.90 38.80
THS 170818C00040000 C 08/18/17 40.0 45.70 48.80
THS 170818C00045000 C 08/18/17 45.0 40.00 44.90
THS 170818C00050000 C 08/18/17 50.0 36.20 38.50
THS 170818C00055000 C 08/18/17 55.0 30.90 33.50
THS 170818C00060000 C 08/18/17 60.0 25.70 28.60
THS 170818C00065000 C 08/18/17 65.0 21.60 24.10
THS 170818C00070000 C 08/18/17 70.0 16.60 19.20
THS 170818C00075000 C 08/18/17 75.0 12.30 14.70
THS 170818C00080000 C 08/18/17 80.0 8.70 10.70
THS 170818C00085000 C 08/18/17 85.0 6.60 7.50
THS 170818C00090000 C 08/18/17 90.0 3.90 4.80
THS 170818C00095000 C 08/18/17 95.0 2.15 2.95
THS 170818C00100000 C 08/18/17 100.0 1.15 1.70
THS 170818C00105000 C 08/18/17 105.0 0.50 1.00
THS 170818P00040000 P 08/18/17 40.0 0.00 0.45
THS 170818P00045000 P 08/18/17 45.0 0.00 0.50
THS 170818P00050000 P 08/18/17 50.0 0.00 0.45
THS 170818P00055000 P 08/18/17 55.0 0.00 0.45
THS 170818P00060000 P 08/18/17 60.0 0.10 0.45
THS 170818P00065000 P 08/18/17 65.0 0.30 0.75
THS 170818P00070000 P 08/18/17 70.0 0.65 1.20
THS 170818P00075000 P 08/18/17 75.0 1.20 1.95
THS 170818P00080000 P 08/18/17 80.0 2.20 2.80
THS 170818P00085000 P 08/18/17 85.0 3.90 4.50
THS 170818P00090000 P 08/18/17 90.0 6.20 7.00
THS 170818P00095000 P 08/18/17 95.0 9.50 10.40
THS 170818P00100000 P 08/18/17 100.0 13.30 15.70
THS 170818P00105000 P 08/18/17 105.0 17.40 20.00
THS 171117C00050000 C 11/17/17 50.0 35.50 38.90
THS 171117C00055000 C 11/17/17 55.0 30.60 35.10
THS 171117C00060000 C 11/17/17 60.0 26.00 30.20
THS 171117C00065000 C 11/17/17 65.0 21.50 25.70
THS 171117C00070000 C 11/17/17 70.0 17.60 20.60
THS 171117C00075000 C 11/17/17 75.0 13.10 16.60
THS 171117C00080000 C 11/17/17 80.0 11.10 13.00
THS 171117C00085000 C 11/17/17 85.0 8.30 9.40
THS 171117C00090000 C 11/17/17 90.0 5.60 6.80
THS 171117C00095000 C 11/17/17 95.0 3.70 4.80
THS 171117C00100000 C 11/17/17 100.0 2.30 3.30
THS 171117C00105000 C 11/17/17 105.0 1.40 2.10
THS 171117C00110000 C 11/17/17 110.0 0.40 1.95
THS 171117C00115000 C 11/17/17 115.0 0.40 1.15
THS 171117C00120000 C 11/17/17 120.0 0.15 0.85
THS 171117P00050000 P 11/17/17 50.0 0.00 0.55
THS 171117P00055000 P 11/17/17 55.0 0.20 0.70
THS 171117P00060000 P 11/17/17 60.0 0.45 1.05
THS 171117P00065000 P 11/17/17 65.0 0.65 1.45
THS 171117P00070000 P 11/17/17 70.0 1.35 2.25
THS 171117P00075000 P 11/17/17 75.0 2.20 2.85
THS 171117P00080000 P 11/17/17 80.0 3.50 4.30
THS 171117P00085000 P 11/17/17 85.0 5.30 6.10
THS 171117P00090000 P 11/17/17 90.0 7.80 8.50
THS 171117P00095000 P 11/17/17 95.0 10.80 11.60
THS 171117P00100000 P 11/17/17 100.0 13.40 17.30
THS 171117P00105000 P 11/17/17 105.0 17.60 21.10
THS 171117P00110000 P 11/17/17 110.0 22.20 25.30
THS 171117P00115000 P 11/17/17 115.0 26.40 30.10
THS 171117P00120000 P 11/17/17 120.0 31.60 34.70

OPRA data is delayed 15 minutes.