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 (2017-01-20)Premium Content

Treehouse Foods Inc (THS)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 170120C00035000 C 01/20/17 35.0 37.80 40.60
THS 170120C00040000 C 01/20/17 40.0 32.50 37.20
THS 170120C00045000 C 01/20/17 45.0 27.20 31.70
THS 170120C00050000 C 01/20/17 50.0 22.00 26.10
THS 170120C00055000 C 01/20/17 55.0 17.20 21.50
THS 170120C00060000 C 01/20/17 60.0 12.20 16.10
THS 170120C00065000 C 01/20/17 65.0 8.50 10.80
THS 170120C00070000 C 01/20/17 70.0 4.20 5.40
THS 170120C00075000 C 01/20/17 75.0 0.20 0.75
THS 170120C00080000 C 01/20/17 80.0 0.00 0.10
THS 170120C00085000 C 01/20/17 85.0 0.00 0.40
THS 170120C00090000 C 01/20/17 90.0 0.00 0.45
THS 170120C00095000 C 01/20/17 95.0 0.00 0.40
THS 170120P00035000 P 01/20/17 35.0 0.00 0.45
THS 170120P00040000 P 01/20/17 40.0 0.00 0.40
THS 170120P00045000 P 01/20/17 45.0 0.00 0.40
THS 170120P00050000 P 01/20/17 50.0 0.00 0.45
THS 170120P00055000 P 01/20/17 55.0 0.00 0.45
THS 170120P00060000 P 01/20/17 60.0 0.00 0.40
THS 170120P00065000 P 01/20/17 65.0 0.00 0.10
THS 170120P00070000 P 01/20/17 70.0 0.00 0.45
THS 170120P00075000 P 01/20/17 75.0 0.50 0.80
THS 170120P00080000 P 01/20/17 80.0 3.90 6.60
THS 170120P00085000 P 01/20/17 85.0 8.60 12.00
THS 170120P00090000 P 01/20/17 90.0 13.70 18.00
THS 170120P00095000 P 01/20/17 95.0 19.80 21.40
THS 170217C00050000 C 02/17/17 50.0 22.70 25.40
THS 170217C00055000 C 02/17/17 55.0 18.40 20.70
THS 170217C00060000 C 02/17/17 60.0 13.50 15.40
THS 170217C00065000 C 02/17/17 65.0 8.80 10.60
THS 170217C00070000 C 02/17/17 70.0 5.60 6.20
THS 170217C00075000 C 02/17/17 75.0 2.35 2.90
THS 170217C00080000 C 02/17/17 80.0 0.75 1.00
THS 170217C00085000 C 02/17/17 85.0 0.05 0.45
THS 170217C00090000 C 02/17/17 90.0 0.00 0.40
THS 170217C00095000 C 02/17/17 95.0 0.00 0.40
THS 170217C00100000 C 02/17/17 100.0 0.00 0.40
THS 170217C00105000 C 02/17/17 105.0 0.00 0.40
THS 170217C00110000 C 02/17/17 110.0 0.00 0.40
THS 170217C00115000 C 02/17/17 115.0 0.00 0.50
THS 170217C00120000 C 02/17/17 120.0 0.00 0.50
THS 170217C00125000 C 02/17/17 125.0 0.00 0.40
THS 170217C00130000 C 02/17/17 130.0 0.00 0.45
THS 170217C00135000 C 02/17/17 135.0 0.00 0.45
THS 170217P00050000 P 02/17/17 50.0 0.00 0.45
THS 170217P00055000 P 02/17/17 55.0 0.00 0.35
THS 170217P00060000 P 02/17/17 60.0 0.00 0.45
THS 170217P00065000 P 02/17/17 65.0 0.25 0.65
THS 170217P00070000 P 02/17/17 70.0 0.85 1.25
THS 170217P00075000 P 02/17/17 75.0 2.60 2.95
THS 170217P00080000 P 02/17/17 80.0 5.70 6.90
THS 170217P00085000 P 02/17/17 85.0 9.90 12.00
THS 170217P00090000 P 02/17/17 90.0 13.90 16.70
THS 170217P00095000 P 02/17/17 95.0 19.80 21.60
THS 170217P00100000 P 02/17/17 100.0 23.80 28.00
THS 170217P00105000 P 02/17/17 105.0 28.60 33.00
THS 170217P00110000 P 02/17/17 110.0 33.70 37.50
THS 170217P00115000 P 02/17/17 115.0 38.60 43.00
THS 170217P00120000 P 02/17/17 120.0 43.70 48.00
THS 170217P00125000 P 02/17/17 125.0 48.60 53.00
THS 170217P00130000 P 02/17/17 130.0 53.60 58.00
THS 170217P00135000 P 02/17/17 135.0 59.50 61.50
THS 170519C00045000 C 05/19/17 45.0 28.30 30.80
THS 170519C00050000 C 05/19/17 50.0 23.40 26.30
THS 170519C00055000 C 05/19/17 55.0 18.60 21.50
THS 170519C00060000 C 05/19/17 60.0 13.70 16.50
THS 170519C00065000 C 05/19/17 65.0 11.10 11.90
THS 170519C00070000 C 05/19/17 70.0 7.30 8.20
THS 170519C00075000 C 05/19/17 75.0 4.30 5.30
THS 170519C00080000 C 05/19/17 80.0 2.30 3.20
THS 170519C00085000 C 05/19/17 85.0 1.15 1.75
THS 170519C00090000 C 05/19/17 90.0 0.35 1.20
THS 170519C00095000 C 05/19/17 95.0 0.10 0.80
THS 170519C00100000 C 05/19/17 100.0 0.00 0.50
THS 170519C00105000 C 05/19/17 105.0 0.00 0.50
THS 170519C00110000 C 05/19/17 110.0 0.00 0.45
THS 170519C00115000 C 05/19/17 115.0 0.00 0.45
THS 170519C00120000 C 05/19/17 120.0 0.00 0.50
THS 170519P00045000 P 05/19/17 45.0 0.00 0.55
THS 170519P00050000 P 05/19/17 50.0 0.00 0.95
THS 170519P00055000 P 05/19/17 55.0 0.20 1.20
THS 170519P00060000 P 05/19/17 60.0 0.55 1.25
THS 170519P00065000 P 05/19/17 65.0 1.20 2.00
THS 170519P00070000 P 05/19/17 70.0 2.45 3.30
THS 170519P00075000 P 05/19/17 75.0 4.60 5.30
THS 170519P00080000 P 05/19/17 80.0 7.40 8.30
THS 170519P00085000 P 05/19/17 85.0 11.20 13.40
THS 170519P00090000 P 05/19/17 90.0 15.10 17.40
THS 170519P00095000 P 05/19/17 95.0 19.10 22.10
THS 170519P00100000 P 05/19/17 100.0 24.00 28.00
THS 170519P00105000 P 05/19/17 105.0 28.90 33.00
THS 170519P00110000 P 05/19/17 110.0 33.90 38.00
THS 170519P00115000 P 05/19/17 115.0 38.80 43.00
THS 170519P00120000 P 05/19/17 120.0 44.80 46.90
THS 170818C00040000 C 08/18/17 40.0 33.30 35.60
THS 170818C00045000 C 08/18/17 45.0 28.40 31.00
THS 170818C00050000 C 08/18/17 50.0 23.70 26.70
THS 170818C00055000 C 08/18/17 55.0 19.00 21.80
THS 170818C00060000 C 08/18/17 60.0 14.80 17.10
THS 170818C00065000 C 08/18/17 65.0 10.90 13.40
THS 170818C00070000 C 08/18/17 70.0 8.70 9.90
THS 170818C00075000 C 08/18/17 75.0 6.00 7.10
THS 170818C00080000 C 08/18/17 80.0 3.80 4.70
THS 170818C00085000 C 08/18/17 85.0 2.20 3.10
THS 170818C00090000 C 08/18/17 90.0 1.25 2.05
THS 170818C00095000 C 08/18/17 95.0 0.55 1.45
THS 170818C00100000 C 08/18/17 100.0 0.35 1.05
THS 170818C00105000 C 08/18/17 105.0 0.15 0.90
THS 170818P00040000 P 08/18/17 40.0 0.00 0.55
THS 170818P00045000 P 08/18/17 45.0 0.05 0.85
THS 170818P00050000 P 08/18/17 50.0 0.10 0.85
THS 170818P00055000 P 08/18/17 55.0 0.55 1.65
THS 170818P00060000 P 08/18/17 60.0 1.35 2.20
THS 170818P00065000 P 08/18/17 65.0 2.40 3.10
THS 170818P00070000 P 08/18/17 70.0 3.90 4.70
THS 170818P00075000 P 08/18/17 75.0 6.00 6.80
THS 170818P00080000 P 08/18/17 80.0 8.80 9.60
THS 170818P00085000 P 08/18/17 85.0 12.20 13.40
THS 170818P00090000 P 08/18/17 90.0 16.00 18.40
THS 170818P00095000 P 08/18/17 95.0 20.40 22.50
THS 170818P00100000 P 08/18/17 100.0 24.40 27.90
THS 170818P00105000 P 08/18/17 105.0 29.90 32.10

OPRA data is delayed 15 minutes.