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 2 2016 2:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 160520C00045000 C 05/20/16 45.0 43.20 45.40
THS 160520C00050000 C 05/20/16 50.0 38.20 40.20
THS 160520C00055000 C 05/20/16 55.0 33.20 35.20
THS 160520C00060000 C 05/20/16 60.0 28.20 30.40
THS 160520C00065000 C 05/20/16 65.0 23.30 25.30
THS 160520C00070000 C 05/20/16 70.0 18.30 20.20
THS 160520C00075000 C 05/20/16 75.0 13.30 15.20
THS 160520C00080000 C 05/20/16 80.0 9.30 10.30
THS 160520C00085000 C 05/20/16 85.0 4.80 6.00
THS 160520C00090000 C 05/20/16 90.0 2.55 2.65
THS 160520C00095000 C 05/20/16 95.0 0.80 1.05
THS 160520C00100000 C 05/20/16 100.0 0.05 0.45
THS 160520C00105000 C 05/20/16 105.0 0.00 0.35
THS 160520C00110000 C 05/20/16 110.0 0.00 0.35
THS 160520C00115000 C 05/20/16 115.0 0.00 0.25
THS 160520P00045000 P 05/20/16 45.0 0.00 1.05
THS 160520P00050000 P 05/20/16 50.0 0.00 0.45
THS 160520P00055000 P 05/20/16 55.0 0.00 0.50
THS 160520P00060000 P 05/20/16 60.0 0.00 0.35
THS 160520P00065000 P 05/20/16 65.0 0.00 0.35
THS 160520P00070000 P 05/20/16 70.0 0.00 0.30
THS 160520P00075000 P 05/20/16 75.0 0.05 0.35
THS 160520P00080000 P 05/20/16 80.0 0.20 0.95
THS 160520P00085000 P 05/20/16 85.0 1.10 1.30
THS 160520P00090000 P 05/20/16 90.0 3.00 3.20
THS 160520P00095000 P 05/20/16 95.0 5.90 7.50
THS 160520P00100000 P 05/20/16 100.0 9.90 12.10
THS 160520P00105000 P 05/20/16 105.0 14.90 16.90
THS 160520P00110000 P 05/20/16 110.0 19.80 21.80
THS 160520P00115000 P 05/20/16 115.0 24.80 26.80
THS 160617C00055000 C 06/17/16 55.0 33.30 35.30
THS 160617C00060000 C 06/17/16 60.0 28.40 30.50
THS 160617C00065000 C 06/17/16 65.0 23.40 25.30
THS 160617C00070000 C 06/17/16 70.0 18.50 20.50
THS 160617C00075000 C 06/17/16 75.0 13.60 15.90
THS 160617C00080000 C 06/17/16 80.0 9.30 10.80
THS 160617C00085000 C 06/17/16 85.0 6.20 6.80
THS 160617C00090000 C 06/17/16 90.0 3.20 3.60
THS 160617C00095000 C 06/17/16 95.0 1.45 1.70
THS 160617C00100000 C 06/17/16 100.0 0.55 0.75
THS 160617C00105000 C 06/17/16 105.0 0.15 0.40
THS 160617C00110000 C 06/17/16 110.0 0.00 0.35
THS 160617C00115000 C 06/17/16 115.0 0.00 0.40
THS 160617C00120000 C 06/17/16 120.0 0.00 0.40
THS 160617C00125000 C 06/17/16 125.0 0.00 0.35
THS 160617P00055000 P 06/17/16 55.0 0.00 0.50
THS 160617P00060000 P 06/17/16 60.0 0.00 0.45
THS 160617P00065000 P 06/17/16 65.0 0.00 0.35
THS 160617P00070000 P 06/17/16 70.0 0.05 0.40
THS 160617P00075000 P 06/17/16 75.0 0.25 0.95
THS 160617P00080000 P 06/17/16 80.0 0.85 1.30
THS 160617P00085000 P 06/17/16 85.0 1.80 2.05
THS 160617P00090000 P 06/17/16 90.0 3.70 4.30
THS 160617P00095000 P 06/17/16 95.0 6.50 8.00
THS 160617P00100000 P 06/17/16 100.0 10.40 12.40
THS 160617P00105000 P 06/17/16 105.0 15.10 17.10
THS 160617P00110000 P 06/17/16 110.0 19.50 21.90
THS 160617P00115000 P 06/17/16 115.0 24.80 26.80
THS 160617P00120000 P 06/17/16 120.0 29.80 31.80
THS 160617P00125000 P 06/17/16 125.0 34.80 36.80
THS 160819C00045000 C 08/19/16 45.0 42.70 46.40
THS 160819C00050000 C 08/19/16 50.0 37.50 41.60
THS 160819C00055000 C 08/19/16 55.0 32.40 36.70
THS 160819C00060000 C 08/19/16 60.0 27.90 31.80
THS 160819C00065000 C 08/19/16 65.0 23.00 27.00
THS 160819C00070000 C 08/19/16 70.0 18.40 22.30
THS 160819C00075000 C 08/19/16 75.0 14.50 17.80
THS 160819C00080000 C 08/19/16 80.0 10.40 12.40
THS 160819C00085000 C 08/19/16 85.0 6.80 8.70
THS 160819C00090000 C 08/19/16 90.0 3.40 5.70
THS 160819C00095000 C 08/19/16 95.0 2.85 3.70
THS 160819C00100000 C 08/19/16 100.0 1.05 2.40
THS 160819C00105000 C 08/19/16 105.0 0.45 1.10
THS 160819C00110000 C 08/19/16 110.0 0.15 1.45
THS 160819C00115000 C 08/19/16 115.0 0.00 1.20
THS 160819P00045000 P 08/19/16 45.0 0.00 1.00
THS 160819P00050000 P 08/19/16 50.0 0.00 1.05
THS 160819P00055000 P 08/19/16 55.0 0.00 1.10
THS 160819P00060000 P 08/19/16 60.0 0.00 1.45
THS 160819P00065000 P 08/19/16 65.0 0.10 1.35
THS 160819P00070000 P 08/19/16 70.0 0.30 1.65
THS 160819P00075000 P 08/19/16 75.0 0.75 2.00
THS 160819P00080000 P 08/19/16 80.0 1.75 2.80
THS 160819P00085000 P 08/19/16 85.0 3.00 4.10
THS 160819P00090000 P 08/19/16 90.0 4.70 5.90
THS 160819P00095000 P 08/19/16 95.0 8.30 9.40
THS 160819P00100000 P 08/19/16 100.0 10.70 13.60
THS 160819P00105000 P 08/19/16 105.0 15.10 17.90
THS 160819P00110000 P 08/19/16 110.0 19.10 22.90
THS 160819P00115000 P 08/19/16 115.0 24.50 27.10
THS 161118C00050000 C 11/18/16 50.0 38.30 41.50
THS 161118C00055000 C 11/18/16 55.0 32.90 36.80
THS 161118C00060000 C 11/18/16 60.0 28.80 32.10
THS 161118C00065000 C 11/18/16 65.0 23.80 27.90
THS 161118C00070000 C 11/18/16 70.0 19.50 23.30
THS 161118C00075000 C 11/18/16 75.0 15.30 19.00
THS 161118C00080000 C 11/18/16 80.0 11.60 14.30
THS 161118C00085000 C 11/18/16 85.0 9.60 10.50
THS 161118C00090000 C 11/18/16 90.0 6.80 7.40
THS 161118C00095000 C 11/18/16 95.0 4.50 5.60
THS 161118C00100000 C 11/18/16 100.0 3.00 3.70
THS 161118C00105000 C 11/18/16 105.0 2.00 2.65
THS 161118C00110000 C 11/18/16 110.0 0.65 2.50
THS 161118C00115000 C 11/18/16 115.0 0.55 1.55
THS 161118C00120000 C 11/18/16 120.0 0.15 1.85
THS 161118P00050000 P 11/18/16 50.0 0.00 2.45
THS 161118P00055000 P 11/18/16 55.0 0.10 0.85
THS 161118P00060000 P 11/18/16 60.0 0.20 1.85
THS 161118P00065000 P 11/18/16 65.0 0.80 1.55
THS 161118P00070000 P 11/18/16 70.0 1.30 2.10
THS 161118P00075000 P 11/18/16 75.0 2.30 3.40
THS 161118P00080000 P 11/18/16 80.0 3.30 4.30
THS 161118P00085000 P 11/18/16 85.0 4.90 5.50
THS 161118P00090000 P 11/18/16 90.0 7.00 8.10
THS 161118P00095000 P 11/18/16 95.0 9.90 10.90
THS 161118P00100000 P 11/18/16 100.0 13.40 14.50
THS 161118P00105000 P 11/18/16 105.0 17.00 19.50
THS 161118P00110000 P 11/18/16 110.0 21.00 23.50
THS 161118P00115000 P 11/18/16 115.0 25.60 28.00
THS 161118P00120000 P 11/18/16 120.0 30.20 32.20

OPRA data is delayed 15 minutes.