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 (2016-04-22)Premium Content

Treehouse Foods Inc (THS)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 160617C00055000 C 06/17/16 55.0 38.10 41.80
THS 160617C00060000 C 06/17/16 60.0 33.00 36.80
THS 160617C00065000 C 06/17/16 65.0 27.70 32.10
THS 160617C00070000 C 06/17/16 70.0 23.10 26.30
THS 160617C00075000 C 06/17/16 75.0 18.20 21.90
THS 160617C00080000 C 06/17/16 80.0 14.10 16.60
THS 160617C00085000 C 06/17/16 85.0 8.60 11.50
THS 160617C00090000 C 06/17/16 90.0 3.90 7.20
THS 160617C00095000 C 06/17/16 95.0 1.80 2.10
THS 160617C00100000 C 06/17/16 100.0 0.35 0.70
THS 160617C00105000 C 06/17/16 105.0 0.00 0.20
THS 160617C00110000 C 06/17/16 110.0 0.00 0.50
THS 160617C00115000 C 06/17/16 115.0 0.00 0.50
THS 160617C00120000 C 06/17/16 120.0 0.00 0.45
THS 160617C00125000 C 06/17/16 125.0 0.00 0.50
THS 160617P00055000 P 06/17/16 55.0 0.00 1.00
THS 160617P00060000 P 06/17/16 60.0 0.00 0.45
THS 160617P00065000 P 06/17/16 65.0 0.00 0.50
THS 160617P00070000 P 06/17/16 70.0 0.00 0.40
THS 160617P00075000 P 06/17/16 75.0 0.00 0.70
THS 160617P00080000 P 06/17/16 80.0 0.00 0.75
THS 160617P00085000 P 06/17/16 85.0 0.05 0.25
THS 160617P00090000 P 06/17/16 90.0 0.50 0.75
THS 160617P00095000 P 06/17/16 95.0 1.95 2.20
THS 160617P00100000 P 06/17/16 100.0 4.00 7.40
THS 160617P00105000 P 06/17/16 105.0 8.80 11.90
THS 160617P00110000 P 06/17/16 110.0 13.80 16.80
THS 160617P00115000 P 06/17/16 115.0 18.00 21.90
THS 160617P00120000 P 06/17/16 120.0 23.30 26.90
THS 160617P00125000 P 06/17/16 125.0 28.40 31.90
THS 160715C00055000 C 07/15/16 55.0 38.00 41.80
THS 160715C00060000 C 07/15/16 60.0 32.70 37.00
THS 160715C00065000 C 07/15/16 65.0 27.90 32.10
THS 160715C00070000 C 07/15/16 70.0 22.80 27.30
THS 160715C00075000 C 07/15/16 75.0 18.10 22.50
THS 160715C00080000 C 07/15/16 80.0 13.60 16.60
THS 160715C00085000 C 07/15/16 85.0 9.00 12.40
THS 160715C00090000 C 07/15/16 90.0 6.10 8.10
THS 160715C00095000 C 07/15/16 95.0 2.90 3.40
THS 160715C00100000 C 07/15/16 100.0 1.05 1.30
THS 160715C00105000 C 07/15/16 105.0 0.15 0.50
THS 160715C00110000 C 07/15/16 110.0 0.00 0.50
THS 160715C00115000 C 07/15/16 115.0 0.00 0.70
THS 160715C00120000 C 07/15/16 120.0 0.00 0.50
THS 160715C00125000 C 07/15/16 125.0 0.00 0.45
THS 160715P00055000 P 07/15/16 55.0 0.00 0.75
THS 160715P00060000 P 07/15/16 60.0 0.00 0.50
THS 160715P00065000 P 07/15/16 65.0 0.00 0.75
THS 160715P00070000 P 07/15/16 70.0 0.00 0.80
THS 160715P00075000 P 07/15/16 75.0 0.00 0.85
THS 160715P00080000 P 07/15/16 80.0 0.00 0.50
THS 160715P00085000 P 07/15/16 85.0 0.25 1.15
THS 160715P00090000 P 07/15/16 90.0 1.35 1.65
THS 160715P00095000 P 07/15/16 95.0 3.00 3.40
THS 160715P00100000 P 07/15/16 100.0 4.80 8.20
THS 160715P00105000 P 07/15/16 105.0 8.90 12.20
THS 160715P00110000 P 07/15/16 110.0 13.40 16.60
THS 160715P00115000 P 07/15/16 115.0 17.90 21.80
THS 160715P00120000 P 07/15/16 120.0 22.80 26.80
THS 160715P00125000 P 07/15/16 125.0 28.00 31.30
THS 160819C00045000 C 08/19/16 45.0 48.10 51.70
THS 160819C00050000 C 08/19/16 50.0 42.70 47.30
THS 160819C00055000 C 08/19/16 55.0 37.80 41.90
THS 160819C00060000 C 08/19/16 60.0 33.30 37.30
THS 160819C00065000 C 08/19/16 65.0 27.80 32.50
THS 160819C00070000 C 08/19/16 70.0 23.50 27.20
THS 160819C00075000 C 08/19/16 75.0 19.00 22.30
THS 160819C00080000 C 08/19/16 80.0 14.30 18.00
THS 160819C00085000 C 08/19/16 85.0 10.00 13.60
THS 160819C00090000 C 08/19/16 90.0 7.50 8.50
THS 160819C00095000 C 08/19/16 95.0 4.60 5.10
THS 160819C00100000 C 08/19/16 100.0 2.50 3.00
THS 160819C00105000 C 08/19/16 105.0 1.15 1.40
THS 160819C00110000 C 08/19/16 110.0 0.30 1.20
THS 160819C00115000 C 08/19/16 115.0 0.00 0.35
THS 160819P00045000 P 08/19/16 45.0 0.00 0.50
THS 160819P00050000 P 08/19/16 50.0 0.00 0.50
THS 160819P00055000 P 08/19/16 55.0 0.00 0.25
THS 160819P00060000 P 08/19/16 60.0 0.00 2.15
THS 160819P00065000 P 08/19/16 65.0 0.00 0.30
THS 160819P00070000 P 08/19/16 70.0 0.00 0.40
THS 160819P00075000 P 08/19/16 75.0 0.30 1.10
THS 160819P00080000 P 08/19/16 80.0 0.40 1.50
THS 160819P00085000 P 08/19/16 85.0 1.50 2.05
THS 160819P00090000 P 08/19/16 90.0 2.70 3.10
THS 160819P00095000 P 08/19/16 95.0 4.60 5.00
THS 160819P00100000 P 08/19/16 100.0 7.20 8.20
THS 160819P00105000 P 08/19/16 105.0 9.70 13.20
THS 160819P00110000 P 08/19/16 110.0 14.00 17.20
THS 160819P00115000 P 08/19/16 115.0 18.50 21.90
THS 161118C00050000 C 11/18/16 50.0 43.00 47.00
THS 161118C00055000 C 11/18/16 55.0 38.00 42.50
THS 161118C00060000 C 11/18/16 60.0 33.90 37.10
THS 161118C00065000 C 11/18/16 65.0 29.00 32.60
THS 161118C00070000 C 11/18/16 70.0 24.50 27.80
THS 161118C00075000 C 11/18/16 75.0 20.00 23.40
THS 161118C00080000 C 11/18/16 80.0 15.90 19.10
THS 161118C00085000 C 11/18/16 85.0 12.80 15.60
THS 161118C00090000 C 11/18/16 90.0 9.50 12.20
THS 161118C00095000 C 11/18/16 95.0 6.70 7.50
THS 161118C00100000 C 11/18/16 100.0 4.30 5.30
THS 161118C00105000 C 11/18/16 105.0 2.80 3.60
THS 161118C00110000 C 11/18/16 110.0 1.60 3.10
THS 161118C00115000 C 11/18/16 115.0 0.95 2.00
THS 161118C00120000 C 11/18/16 120.0 0.50 1.80
THS 161118P00050000 P 11/18/16 50.0 0.05 0.90
THS 161118P00055000 P 11/18/16 55.0 0.10 0.95
THS 161118P00060000 P 11/18/16 60.0 0.20 1.05
THS 161118P00065000 P 11/18/16 65.0 0.05 2.75
THS 161118P00070000 P 11/18/16 70.0 0.10 3.10
THS 161118P00075000 P 11/18/16 75.0 0.90 2.00
THS 161118P00080000 P 11/18/16 80.0 1.90 2.95
THS 161118P00085000 P 11/18/16 85.0 3.00 4.00
THS 161118P00090000 P 11/18/16 90.0 4.50 5.20
THS 161118P00095000 P 11/18/16 95.0 6.50 7.20
THS 161118P00100000 P 11/18/16 100.0 7.60 9.90
THS 161118P00105000 P 11/18/16 105.0 11.00 14.80
THS 161118P00110000 P 11/18/16 110.0 15.40 18.60
THS 161118P00115000 P 11/18/16 115.0 19.80 22.80
THS 161118P00120000 P 11/18/16 120.0 24.00 27.50

OPRA data is delayed 15 minutes.