Treehouse Foods Inc $74.32

up +0.82


1/8/2014 04:01 PM  |  NYSE : THS  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 74.32
Trade Time: Aug 01 04:01 PM Eastern Daylight Time
Change: 0.82 (1.12 %)
Prev Close: 73.50
Open: 72.51
Bid: 74.32
Ask: 78.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get THS Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: THS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 THS1416H40 32.20 0.00 31.90 193.0 34.50 30.0 0.0 0
45.00 THS1416H45 27.20 0.00 26.80 86.0 29.50 20.0 0.0 0
50.00 THS1416H50 22.20 0.00 21.80 103.0 24.50 31.0 0.0 0
55.00 THS1416H55 17.20 0.00 17.00 106.0 19.50 41.0 0.0 0
60.00 THS1416H60 12.30 0.00 11.90 192.0 14.60 41.0 0.0 0
65.00 THS1416H65 8.40 0.90 7.70 204.0 9.70 45.0 10.0 10
70.00 THS1416H70 6.20 3.80 4.50 92.0 5.00 40.0 5.0 32
75.00 THS1416H75 1.30 0.00 1.25 101.0 1.60 42.0 11.0 122
80.00 THS1416H80 0.20 0.00 0.15 106.0 0.25 11.0 6.0 120
85.00 THS1416H85 0.15 -0.10 0.05 11.0 0.25 100.0 40.0 52
90.00 THS1416H90 0.25 0.00 0.05 11.0 0.25 77.0 8.0 10
95.00 THS1416H95 0.25 0.00 0.05 21.0 0.25 77.0 0.0 0
100.00 THS1416H100 0.25 0.00 0.05 11.0 0.25 77.0 0.0 0

Put Options: THS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 THS1416T40 0.25 0.00 0.05 10.0 0.25 82.0 2.0 15
45.00 THS1416T45 0.40 0.15 0.05 10.0 0.25 72.0 1.0 1
50.00 THS1416T50 0.45 0.20 0.05 67.0 0.25 108.0 1.0 15
55.00 THS1416T55 0.15 -0.10 0.05 1.0 0.25 108.0 10.0 137
60.00 THS1416T60 0.20 0.15 0.05 48.0 0.25 109.0 2.0 89
65.00 THS1416T65 0.30 0.10 0.15 34.0 0.25 20.0 7.0 153
70.00 THS1416T70 0.70 0.10 0.55 22.0 0.80 128.0 2.0 41
75.00 THS1416T75 1.85 -0.45 2.15 59.0 2.45 52.0 3.0 32
80.00 THS1416T80 5.00 -0.90 5.80 81.0 6.50 82.0 6.0 10
85.00 THS1416T85 9.20 0.00 10.50 83.0 13.20 134.0 0.0 0
90.00 THS1416T90 14.30 0.00 15.10 71.0 18.10 10.0 0.0 0
95.00 THS1416T95 19.30 0.00 20.10 58.0 23.20 71.0 0.0 0
100.00 THS1416T100 24.30 0.00 25.50 58.0 28.10 10.0 0.0 0
Trading Center