Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Treehouse Foods Inc (THS)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 180119C00022500 C Jan 19, 2018 22.5 25.40 29.00
THS 180119C00025000 C Jan 19, 2018 25.0 23.10 26.10
THS 180119C00030000 C Jan 19, 2018 30.0 17.80 21.20
THS 180119C00035000 C Jan 19, 2018 35.0 13.20 16.60
THS 180119C00040000 C Jan 19, 2018 40.0 8.70 10.80
THS 180119C00045000 C Jan 19, 2018 45.0 3.70 5.20
THS 180119C00050000 C Jan 19, 2018 50.0 0.10 0.25
THS 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
THS 180119C00060000 C Jan 19, 2018 60.0 0.00 0.45
THS 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
THS 180119P00022500 P Jan 19, 2018 22.5 0.00 0.20
THS 180119P00025000 P Jan 19, 2018 25.0 0.00 1.95
THS 180119P00030000 P Jan 19, 2018 30.0 0.00 0.30
THS 180119P00035000 P Jan 19, 2018 35.0 0.00 1.75
THS 180119P00040000 P Jan 19, 2018 40.0 0.00 0.25
THS 180119P00045000 P Jan 19, 2018 45.0 0.00 0.30
THS 180119P00050000 P Jan 19, 2018 50.0 0.50 0.85
THS 180119P00055000 P Jan 19, 2018 55.0 4.50 6.20
THS 180119P00060000 P Jan 19, 2018 60.0 9.10 11.40
THS 180119P00065000 P Jan 19, 2018 65.0 14.50 16.40
THS 180216C00022500 C Feb 16, 2018 22.5 26.20 28.80
THS 180216C00025000 C Feb 16, 2018 25.0 23.10 25.80
THS 180216C00030000 C Feb 16, 2018 30.0 18.50 20.90
THS 180216C00035000 C Feb 16, 2018 35.0 12.40 15.50
THS 180216C00040000 C Feb 16, 2018 40.0 8.60 10.70
THS 180216C00045000 C Feb 16, 2018 45.0 5.50 5.80
THS 180216C00050000 C Feb 16, 2018 50.0 2.25 3.00
THS 180216C00055000 C Feb 16, 2018 55.0 0.90 1.15
THS 180216C00060000 C Feb 16, 2018 60.0 0.25 0.50
THS 180216C00065000 C Feb 16, 2018 65.0 0.00 0.15
THS 180216C00070000 C Feb 16, 2018 70.0 0.00 0.10
THS 180216C00075000 C Feb 16, 2018 75.0 0.00 0.35
THS 180216C00080000 C Feb 16, 2018 80.0 0.00 0.15
THS 180216C00085000 C Feb 16, 2018 85.0 0.00 0.10
THS 180216C00090000 C Feb 16, 2018 90.0 0.00 0.10
THS 180216C00095000 C Feb 16, 2018 95.0 0.00 0.10
THS 180216C00100000 C Feb 16, 2018 100.0 0.00 0.10
THS 180216C00105000 C Feb 16, 2018 105.0 0.00 0.10
THS 180216C00110000 C Feb 16, 2018 110.0 0.00 0.10
THS 180216C00115000 C Feb 16, 2018 115.0 0.00 0.10
THS 180216P00022500 P Feb 16, 2018 22.5 0.00 0.10
THS 180216P00025000 P Feb 16, 2018 25.0 0.00 0.15
THS 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
THS 180216P00035000 P Feb 16, 2018 35.0 0.05 0.20
THS 180216P00040000 P Feb 16, 2018 40.0 0.15 0.40
THS 180216P00045000 P Feb 16, 2018 45.0 1.00 1.35
THS 180216P00050000 P Feb 16, 2018 50.0 2.65 3.30
THS 180216P00055000 P Feb 16, 2018 55.0 6.10 6.60
THS 180216P00060000 P Feb 16, 2018 60.0 10.00 11.50
THS 180216P00065000 P Feb 16, 2018 65.0 14.90 16.10
THS 180216P00070000 P Feb 16, 2018 70.0 19.70 21.50
THS 180216P00075000 P Feb 16, 2018 75.0 24.50 26.50
THS 180216P00080000 P Feb 16, 2018 80.0 29.30 31.70
THS 180216P00085000 P Feb 16, 2018 85.0 33.80 36.80
THS 180216P00090000 P Feb 16, 2018 90.0 39.50 41.70
THS 180216P00095000 P Feb 16, 2018 95.0 44.50 47.40
THS 180216P00100000 P Feb 16, 2018 100.0 49.30 52.10
THS 180216P00105000 P Feb 16, 2018 105.0 54.50 56.90
THS 180216P00110000 P Feb 16, 2018 110.0 59.90 62.00
THS 180216P00115000 P Feb 16, 2018 115.0 63.90 67.00
THS 180518C00025000 C May 18, 2018 25.0 23.10 26.30
THS 180518C00030000 C May 18, 2018 30.0 18.40 21.60
THS 180518C00035000 C May 18, 2018 35.0 14.30 16.50
THS 180518C00040000 C May 18, 2018 40.0 10.70 11.20
THS 180518C00045000 C May 18, 2018 45.0 7.00 7.40
THS 180518C00050000 C May 18, 2018 50.0 4.10 4.40
THS 180518C00055000 C May 18, 2018 55.0 2.25 2.45
THS 180518C00060000 C May 18, 2018 60.0 1.20 1.40
THS 180518C00065000 C May 18, 2018 65.0 0.60 0.80
THS 180518C00070000 C May 18, 2018 70.0 0.35 0.45
THS 180518C00075000 C May 18, 2018 75.0 0.15 0.30
THS 180518C00080000 C May 18, 2018 80.0 0.00 0.25
THS 180518C00085000 C May 18, 2018 85.0 0.00 0.15
THS 180518C00090000 C May 18, 2018 90.0 0.00 0.15
THS 180518C00095000 C May 18, 2018 95.0 0.00 0.10
THS 180518C00100000 C May 18, 2018 100.0 0.00 0.25
THS 180518P00025000 P May 18, 2018 25.0 0.00 0.20
THS 180518P00030000 P May 18, 2018 30.0 0.15 0.35
THS 180518P00035000 P May 18, 2018 35.0 0.50 0.65
THS 180518P00040000 P May 18, 2018 40.0 1.05 1.35
THS 180518P00045000 P May 18, 2018 45.0 2.25 2.50
THS 180518P00050000 P May 18, 2018 50.0 4.30 4.60
THS 180518P00055000 P May 18, 2018 55.0 7.40 7.70
THS 180518P00060000 P May 18, 2018 60.0 11.20 11.80
THS 180518P00065000 P May 18, 2018 65.0 15.60 16.10
THS 180518P00070000 P May 18, 2018 70.0 18.90 22.80
THS 180518P00075000 P May 18, 2018 75.0 23.50 27.40
THS 180518P00080000 P May 18, 2018 80.0 29.30 32.00
THS 180518P00085000 P May 18, 2018 85.0 33.10 38.00
THS 180518P00090000 P May 18, 2018 90.0 38.80 42.30
THS 180518P00095000 P May 18, 2018 95.0 43.10 48.00
THS 180518P00100000 P May 18, 2018 100.0 49.40 51.70
THS 180817C00025000 C Aug 17, 2018 25.0 22.60 27.40
THS 180817C00030000 C Aug 17, 2018 30.0 18.00 22.80
THS 180817C00035000 C Aug 17, 2018 35.0 14.00 17.80
THS 180817C00040000 C Aug 17, 2018 40.0 11.50 12.50
THS 180817C00045000 C Aug 17, 2018 45.0 8.20 8.50
THS 180817C00050000 C Aug 17, 2018 50.0 5.40 5.90
THS 180817C00055000 C Aug 17, 2018 55.0 3.40 3.80
THS 180817C00060000 C Aug 17, 2018 60.0 2.20 2.45
THS 180817C00065000 C Aug 17, 2018 65.0 1.35 1.60
THS 180817C00070000 C Aug 17, 2018 70.0 0.90 1.10
THS 180817P00025000 P Aug 17, 2018 25.0 0.15 0.35
THS 180817P00030000 P Aug 17, 2018 30.0 0.40 0.65
THS 180817P00035000 P Aug 17, 2018 35.0 0.75 1.10
THS 180817P00040000 P Aug 17, 2018 40.0 1.80 1.90
THS 180817P00045000 P Aug 17, 2018 45.0 3.20 3.50
THS 180817P00050000 P Aug 17, 2018 50.0 5.40 5.70
THS 180817P00055000 P Aug 17, 2018 55.0 8.40 8.60
THS 180817P00060000 P Aug 17, 2018 60.0 12.00 12.70
THS 180817P00065000 P Aug 17, 2018 65.0 16.20 16.90
THS 180817P00070000 P Aug 17, 2018 70.0 20.40 21.60
OPRA data is delayed 15 minutes.