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 (2017-07-21)Premium Content

Treehouse Foods Inc (THS)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 170818C00040000 C 08/18/17 40.0 29.90 31.80
THS 170818C00045000 C 08/18/17 45.0 25.20 27.30
THS 170818C00050000 C 08/18/17 50.0 20.00 21.70
THS 170818C00055000 C 08/18/17 55.0 14.60 17.70
THS 170818C00060000 C 08/18/17 60.0 10.90 12.10
THS 170818C00065000 C 08/18/17 65.0 5.80 6.30
THS 170818C00070000 C 08/18/17 70.0 1.15 1.50
THS 170818C00075000 C 08/18/17 75.0 0.00 0.50
THS 170818C00080000 C 08/18/17 80.0 0.00 0.10
THS 170818C00085000 C 08/18/17 85.0 0.00 0.10
THS 170818C00090000 C 08/18/17 90.0 0.00 0.10
THS 170818C00095000 C 08/18/17 95.0 0.00 0.15
THS 170818C00100000 C 08/18/17 100.0 0.00 0.20
THS 170818C00105000 C 08/18/17 105.0 0.00 0.20
THS 170818P00040000 P 08/18/17 40.0 0.00 0.20
THS 170818P00045000 P 08/18/17 45.0 0.00 0.20
THS 170818P00050000 P 08/18/17 50.0 0.00 0.20
THS 170818P00055000 P 08/18/17 55.0 0.00 0.20
THS 170818P00060000 P 08/18/17 60.0 0.00 0.15
THS 170818P00065000 P 08/18/17 65.0 0.00 0.10
THS 170818P00070000 P 08/18/17 70.0 0.15 0.35
THS 170818P00075000 P 08/18/17 75.0 3.80 4.20
THS 170818P00080000 P 08/18/17 80.0 8.70 9.20
THS 170818P00085000 P 08/18/17 85.0 13.80 14.20
THS 170818P00090000 P 08/18/17 90.0 17.30 20.80
THS 170818P00095000 P 08/18/17 95.0 22.80 27.00
THS 170818P00100000 P 08/18/17 100.0 28.10 29.90
THS 170818P00105000 P 08/18/17 105.0 33.40 34.80
THS 170915C00050000 C 09/15/17 50.0 20.30 22.60
THS 170915C00055000 C 09/15/17 55.0 15.40 17.20
THS 170915C00060000 C 09/15/17 60.0 9.50 11.70
THS 170915C00065000 C 09/15/17 65.0 6.30 7.00
THS 170915C00070000 C 09/15/17 70.0 2.45 2.75
THS 170915C00075000 C 09/15/17 75.0 0.50 0.65
THS 170915C00080000 C 09/15/17 80.0 0.10 0.20
THS 170915C00085000 C 09/15/17 85.0 0.00 0.20
THS 170915C00090000 C 09/15/17 90.0 0.00 0.35
THS 170915C00095000 C 09/15/17 95.0 0.00 0.20
THS 170915C00100000 C 09/15/17 100.0 0.00 0.60
THS 170915C00105000 C 09/15/17 105.0 0.00 0.95
THS 170915C00110000 C 09/15/17 110.0 0.00 0.20
THS 170915C00115000 C 09/15/17 115.0 0.00 0.70
THS 170915C00120000 C 09/15/17 120.0 0.00 0.95
THS 170915P00050000 P 09/15/17 50.0 0.00 0.25
THS 170915P00055000 P 09/15/17 55.0 0.00 1.85
THS 170915P00060000 P 09/15/17 60.0 0.10 0.25
THS 170915P00065000 P 09/15/17 65.0 0.35 0.50
THS 170915P00070000 P 09/15/17 70.0 1.40 1.60
THS 170915P00075000 P 09/15/17 75.0 4.30 4.70
THS 170915P00080000 P 09/15/17 80.0 8.60 9.80
THS 170915P00085000 P 09/15/17 85.0 13.30 14.80
THS 170915P00090000 P 09/15/17 90.0 18.20 19.40
THS 170915P00095000 P 09/15/17 95.0 22.40 25.10
THS 170915P00100000 P 09/15/17 100.0 28.20 30.10
THS 170915P00105000 P 09/15/17 105.0 31.70 36.50
THS 170915P00110000 P 09/15/17 110.0 38.20 40.40
THS 170915P00115000 P 09/15/17 115.0 41.50 45.70
THS 170915P00120000 P 09/15/17 120.0 46.70 50.60
THS 171117C00050000 C 11/17/17 50.0 20.90 22.90
THS 171117C00055000 C 11/17/17 55.0 16.50 17.90
THS 171117C00060000 C 11/17/17 60.0 11.90 13.80
THS 171117C00065000 C 11/17/17 65.0 8.00 8.60
THS 171117C00070000 C 11/17/17 70.0 4.80 5.30
THS 171117C00075000 C 11/17/17 75.0 2.55 2.95
THS 171117C00080000 C 11/17/17 80.0 1.20 1.40
THS 171117C00085000 C 11/17/17 85.0 0.50 0.75
THS 171117C00090000 C 11/17/17 90.0 0.20 0.45
THS 171117C00095000 C 11/17/17 95.0 0.05 0.20
THS 171117C00100000 C 11/17/17 100.0 0.00 0.15
THS 171117C00105000 C 11/17/17 105.0 0.00 0.25
THS 171117C00110000 C 11/17/17 110.0 0.00 0.25
THS 171117C00115000 C 11/17/17 115.0 0.00 0.25
THS 171117C00120000 C 11/17/17 120.0 0.00 0.25
THS 171117P00050000 P 11/17/17 50.0 0.20 0.45
THS 171117P00055000 P 11/17/17 55.0 0.40 0.70
THS 171117P00060000 P 11/17/17 60.0 0.95 1.10
THS 171117P00065000 P 11/17/17 65.0 1.85 2.20
THS 171117P00070000 P 11/17/17 70.0 3.50 4.00
THS 171117P00075000 P 11/17/17 75.0 6.20 6.60
THS 171117P00080000 P 11/17/17 80.0 9.80 10.20
THS 171117P00085000 P 11/17/17 85.0 14.10 14.70
THS 171117P00090000 P 11/17/17 90.0 18.40 20.50
THS 171117P00095000 P 11/17/17 95.0 21.70 26.40
THS 171117P00100000 P 11/17/17 100.0 26.60 31.40
THS 171117P00105000 P 11/17/17 105.0 31.80 36.50
THS 171117P00110000 P 11/17/17 110.0 37.00 41.50
THS 171117P00115000 P 11/17/17 115.0 42.20 46.50
THS 171117P00120000 P 11/17/17 120.0 47.70 50.50
THS 180216C00045000 C 02/16/18 45.0 25.90 28.00
THS 180216C00050000 C 02/16/18 50.0 19.70 24.50
THS 180216C00055000 C 02/16/18 55.0 17.20 18.50
THS 180216C00060000 C 02/16/18 60.0 12.90 14.50
THS 180216C00065000 C 02/16/18 65.0 9.50 10.40
THS 180216C00070000 C 02/16/18 70.0 6.60 7.20
THS 180216C00075000 C 02/16/18 75.0 4.20 4.90
THS 180216C00080000 C 02/16/18 80.0 2.65 3.20
THS 180216C00085000 C 02/16/18 85.0 1.55 1.90
THS 180216C00090000 C 02/16/18 90.0 0.90 1.20
THS 180216C00095000 C 02/16/18 95.0 0.50 0.85
THS 180216C00100000 C 02/16/18 100.0 0.25 0.55
THS 180216C00105000 C 02/16/18 105.0 0.10 0.40
THS 180216C00110000 C 02/16/18 110.0 0.05 0.30
THS 180216C00115000 C 02/16/18 115.0 0.00 0.25
THS 180216P00045000 P 02/16/18 45.0 0.25 0.55
THS 180216P00050000 P 02/16/18 50.0 0.50 0.85
THS 180216P00055000 P 02/16/18 55.0 1.00 1.35
THS 180216P00060000 P 02/16/18 60.0 1.85 2.25
THS 180216P00065000 P 02/16/18 65.0 3.20 3.60
THS 180216P00070000 P 02/16/18 70.0 5.10 5.70
THS 180216P00075000 P 02/16/18 75.0 7.70 8.20
THS 180216P00080000 P 02/16/18 80.0 10.90 11.50
THS 180216P00085000 P 02/16/18 85.0 15.00 15.50
THS 180216P00090000 P 02/16/18 90.0 19.30 19.90
THS 180216P00095000 P 02/16/18 95.0 21.80 26.50
THS 180216P00100000 P 02/16/18 100.0 26.70 31.50
THS 180216P00105000 P 02/16/18 105.0 31.50 36.40
THS 180216P00110000 P 02/16/18 110.0 36.60 41.40
THS 180216P00115000 P 02/16/18 115.0 42.50 46.50

OPRA data is delayed 15 minutes.