$80.03 +1.03 (1.30%) Treehouse Foods Inc - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 80.03
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +1.03 (1.30%)
Prev Close: 79.00
Open: 78.33
Bid: 75.59
Ask: 84.34
Options:

Call Options: THS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 THS1418J45 32.60 0.00 32.60 156.0 35.60 87.0 0.0 0
50.00 THS1418J50 27.60 0.00 27.60 73.0 31.90 69.0 0.0 0
55.00 THS1418J55 22.60 0.00 22.60 37.0 25.80 40.0 0.0 0
60.00 THS1418J60 17.80 0.00 17.80 76.0 20.60 54.0 0.0 0
65.00 THS1418J65 12.90 0.00 12.90 177.0 15.60 66.0 0.0 0
70.00 THS1418J70 8.00 0.00 8.00 217.0 10.40 57.0 0.0 0
75.00 THS1418J75 4.60 -0.50 5.10 31.0 5.60 74.0 2.0 2
80.00 THS1418J80 1.25 -0.05 1.30 72.0 1.60 60.0 2.0 18
85.00 THS1418J85 0.25 0.20 0.05 354.0 0.25 21.0 6.0 24
90.00 THS1418J90 0.25 0.00 0.05 50.0 0.25 84.0 0.0 0
95.00 THS1418J95 0.25 0.00 0.05 11.0 0.25 91.0 0.0 0
100.00 THS1418J100 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0
105.00 THS1418J105 0.25 0.00 0.00 0.0 0.25 91.0 0.0 0
110.00 THS1418J110 0.25 0.00 0.00 0.0 0.25 91.0 0.0 0
115.00 THS1418J115 0.25 0.00 0.00 0.0 0.25 91.0 0.0 0

Put Options: THS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 THS1418V45 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
50.00 THS1418V50 0.25 0.00 0.05 10.0 0.25 141.0 0.0 0
55.00 THS1418V55 0.25 0.00 0.05 20.0 0.25 116.0 0.0 0
60.00 THS1418V60 0.25 0.00 0.05 52.0 0.25 111.0 0.0 0
65.00 THS1418V65 0.25 0.00 0.05 34.0 0.25 104.0 0.0 0
70.00 THS1418V70 0.05 0.00 0.05 32.0 0.25 126.0 0.0 0
75.00 THS1418V75 0.50 0.30 0.20 44.0 0.35 63.0 2.0 4
80.00 THS1418V80 1.35 0.00 1.35 33.0 1.60 59.0 1.0 1
85.00 THS1418V85 4.20 -0.70 4.90 74.0 7.50 209.0 2.0 2
90.00 THS1418V90 9.70 0.00 9.70 75.0 12.20 199.0 0.0 0
95.00 THS1418V95 14.70 0.00 14.70 46.0 17.20 114.0 0.0 0
100.00 THS1418V100 19.30 0.00 19.30 33.0 22.40 51.0 0.0 0
105.00 THS1418V105 23.10 0.00 23.10 75.0 27.50 10.0 0.0 0
110.00 THS1418V110 28.40 0.00 28.40 47.0 32.40 11.0 0.0 0
115.00 THS1418V115 34.50 0.00 34.50 55.0 37.30 159.0 0.0 0