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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 160715C00055000 C 07/15/16 55.0 40.80 44.60
THS 160715C00060000 C 07/15/16 60.0 35.90 39.70
THS 160715C00065000 C 07/15/16 65.0 30.40 34.60
THS 160715C00070000 C 07/15/16 70.0 25.80 29.80
THS 160715C00075000 C 07/15/16 75.0 20.20 24.70
THS 160715C00080000 C 07/15/16 80.0 15.30 19.80
THS 160715C00085000 C 07/15/16 85.0 11.50 14.50
THS 160715C00090000 C 07/15/16 90.0 6.80 9.10
THS 160715C00095000 C 07/15/16 95.0 2.50 4.40
THS 160715C00100000 C 07/15/16 100.0 0.90 1.65
THS 160715C00105000 C 07/15/16 105.0 0.10 1.35
THS 160715C00110000 C 07/15/16 110.0 0.00 1.05
THS 160715C00115000 C 07/15/16 115.0 0.00 0.35
THS 160715C00120000 C 07/15/16 120.0 0.00 0.95
THS 160715C00125000 C 07/15/16 125.0 0.00 0.95
THS 160715P00055000 P 07/15/16 55.0 0.00 0.95
THS 160715P00060000 P 07/15/16 60.0 0.00 1.00
THS 160715P00065000 P 07/15/16 65.0 0.00 1.00
THS 160715P00070000 P 07/15/16 70.0 0.00 1.00
THS 160715P00075000 P 07/15/16 75.0 0.00 1.00
THS 160715P00080000 P 07/15/16 80.0 0.00 0.50
THS 160715P00085000 P 07/15/16 85.0 0.00 1.50
THS 160715P00090000 P 07/15/16 90.0 0.15 1.05
THS 160715P00095000 P 07/15/16 95.0 0.55 1.90
THS 160715P00100000 P 07/15/16 100.0 3.30 5.10
THS 160715P00105000 P 07/15/16 105.0 6.70 10.40
THS 160715P00110000 P 07/15/16 110.0 10.90 15.20
THS 160715P00115000 P 07/15/16 115.0 16.40 20.20
THS 160715P00120000 P 07/15/16 120.0 21.40 25.20
THS 160715P00125000 P 07/15/16 125.0 26.30 30.10
THS 160819C00045000 C 08/19/16 45.0 51.10 53.80
THS 160819C00050000 C 08/19/16 50.0 46.20 49.10
THS 160819C00055000 C 08/19/16 55.0 40.10 43.90
THS 160819C00060000 C 08/19/16 60.0 35.80 39.00
THS 160819C00065000 C 08/19/16 65.0 30.20 34.00
THS 160819C00070000 C 08/19/16 70.0 26.10 29.60
THS 160819C00075000 C 08/19/16 75.0 21.30 23.90
THS 160819C00080000 C 08/19/16 80.0 16.90 19.20
THS 160819C00085000 C 08/19/16 85.0 12.50 14.60
THS 160819C00090000 C 08/19/16 90.0 8.30 10.30
THS 160819C00095000 C 08/19/16 95.0 5.40 6.20
THS 160819C00100000 C 08/19/16 100.0 2.85 3.40
THS 160819C00105000 C 08/19/16 105.0 1.30 1.70
THS 160819C00110000 C 08/19/16 110.0 0.40 2.00
THS 160819C00115000 C 08/19/16 115.0 0.05 0.60
THS 160819P00045000 P 08/19/16 45.0 0.00 0.25
THS 160819P00050000 P 08/19/16 50.0 0.00 1.05
THS 160819P00055000 P 08/19/16 55.0 0.00 1.05
THS 160819P00060000 P 08/19/16 60.0 0.00 1.05
THS 160819P00065000 P 08/19/16 65.0 0.00 1.10
THS 160819P00070000 P 08/19/16 70.0 0.05 0.40
THS 160819P00075000 P 08/19/16 75.0 0.05 1.50
THS 160819P00080000 P 08/19/16 80.0 0.05 1.05
THS 160819P00085000 P 08/19/16 85.0 0.50 3.10
THS 160819P00090000 P 08/19/16 90.0 1.35 3.20
THS 160819P00095000 P 08/19/16 95.0 3.00 3.90
THS 160819P00100000 P 08/19/16 100.0 5.50 6.20
THS 160819P00105000 P 08/19/16 105.0 7.60 10.80
THS 160819P00110000 P 08/19/16 110.0 12.00 14.30
THS 160819P00115000 P 08/19/16 115.0 16.60 19.40
THS 161118C00050000 C 11/18/16 50.0 46.40 49.40
THS 161118C00055000 C 11/18/16 55.0 41.10 45.00
THS 161118C00060000 C 11/18/16 60.0 36.30 40.00
THS 161118C00065000 C 11/18/16 65.0 31.50 35.30
THS 161118C00070000 C 11/18/16 70.0 26.80 30.10
THS 161118C00075000 C 11/18/16 75.0 22.10 25.90
THS 161118C00080000 C 11/18/16 80.0 17.50 20.50
THS 161118C00085000 C 11/18/16 85.0 13.50 16.40
THS 161118C00090000 C 11/18/16 90.0 10.60 12.50
THS 161118C00095000 C 11/18/16 95.0 7.60 8.80
THS 161118C00100000 C 11/18/16 100.0 5.00 7.30
THS 161118C00105000 C 11/18/16 105.0 3.00 5.40
THS 161118C00110000 C 11/18/16 110.0 1.80 3.10
THS 161118C00115000 C 11/18/16 115.0 0.05 3.20
THS 161118C00120000 C 11/18/16 120.0 0.05 2.60
THS 161118P00050000 P 11/18/16 50.0 0.00 1.70
THS 161118P00055000 P 11/18/16 55.0 0.10 1.80
THS 161118P00060000 P 11/18/16 60.0 0.05 2.10
THS 161118P00065000 P 11/18/16 65.0 0.05 2.40
THS 161118P00070000 P 11/18/16 70.0 0.05 2.65
THS 161118P00075000 P 11/18/16 75.0 0.05 1.95
THS 161118P00080000 P 11/18/16 80.0 0.05 2.55
THS 161118P00085000 P 11/18/16 85.0 2.25 4.30
THS 161118P00090000 P 11/18/16 90.0 3.50 5.40
THS 161118P00095000 P 11/18/16 95.0 5.20 6.20
THS 161118P00100000 P 11/18/16 100.0 7.70 8.50
THS 161118P00105000 P 11/18/16 105.0 10.00 12.00
THS 161118P00110000 P 11/18/16 110.0 13.30 16.30
THS 161118P00115000 P 11/18/16 115.0 17.30 20.50
THS 161118P00120000 P 11/18/16 120.0 21.80 25.00
THS 170217C00060000 C 02/17/17 60.0 36.60 39.90
THS 170217C00065000 C 02/17/17 65.0 32.00 35.90
THS 170217C00070000 C 02/17/17 70.0 27.40 31.30
THS 170217C00075000 C 02/17/17 75.0 23.00 26.40
THS 170217C00080000 C 02/17/17 80.0 19.20 22.10
THS 170217C00085000 C 02/17/17 85.0 15.20 18.00
THS 170217C00090000 C 02/17/17 90.0 12.10 14.30
THS 170217C00095000 C 02/17/17 95.0 9.10 11.10
THS 170217C00100000 C 02/17/17 100.0 6.60 8.50
THS 170217C00105000 C 02/17/17 105.0 4.50 6.30
THS 170217C00110000 C 02/17/17 110.0 3.00 4.60
THS 170217C00115000 C 02/17/17 115.0 1.95 3.60
THS 170217C00120000 C 02/17/17 120.0 1.15 3.60
THS 170217C00125000 C 02/17/17 125.0 0.05 3.00
THS 170217C00130000 C 02/17/17 130.0 0.30 2.60
THS 170217P00060000 P 02/17/17 60.0 0.00 2.55
THS 170217P00065000 P 02/17/17 65.0 0.05 2.80
THS 170217P00070000 P 02/17/17 70.0 0.05 2.05
THS 170217P00075000 P 02/17/17 75.0 0.05 3.40
THS 170217P00080000 P 02/17/17 80.0 2.20 4.30
THS 170217P00085000 P 02/17/17 85.0 3.20 4.40
THS 170217P00090000 P 02/17/17 90.0 4.70 6.80
THS 170217P00095000 P 02/17/17 95.0 6.30 8.90
THS 170217P00100000 P 02/17/17 100.0 9.20 10.40
THS 170217P00105000 P 02/17/17 105.0 11.80 13.50
THS 170217P00110000 P 02/17/17 110.0 15.40 17.20
THS 170217P00115000 P 02/17/17 115.0 18.60 21.10
THS 170217P00120000 P 02/17/17 120.0 22.80 25.70
THS 170217P00125000 P 02/17/17 125.0 27.00 30.00
THS 170217P00130000 P 02/17/17 130.0 31.80 34.60

OPRA data is delayed 15 minutes.