$80.04 +0.99 (1.25%) Treehouse Foods Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 80.04
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.99 (1.25%)
Prev Close: 79.05
Open: 79.02
Bid: 75.97
Ask: 83.85
Options:

Call Options: THS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 THS1422K45 30.50 -2.70 32.70 128.0 36.30 107.0 1.0 1
50.00 THS1422K50 28.30 0.00 27.30 23.0 32.00 31.0 0.0 0
55.00 THS1422K55 23.30 0.00 22.60 38.0 26.30 32.0 0.0 0
60.00 THS1422K60 18.30 0.00 17.80 69.0 21.30 41.0 0.0 0
65.00 THS1422K65 13.50 0.00 12.90 153.0 16.50 142.0 0.0 0
70.00 THS1422K70 9.50 0.00 10.10 57.0 10.60 20.0 0.0 0
75.00 THS1422K75 5.00 -0.40 5.90 59.0 6.30 32.0 26.0 100
80.00 THS1422K80 2.95 0.55 2.75 3.0 3.50 2.0 2.0 27
85.00 THS1422K85 1.00 0.25 0.90 3.0 1.05 4.0 1.0 252
90.00 THS1422K90 1.20 1.00 0.20 42.0 0.40 38.0 1.0 114
95.00 THS1422K95 0.35 0.30 0.05 4.0 0.25 62.0 26.0 48
100.00 THS1422K100 0.25 0.00 0.05 22.0 0.25 54.0 0.0 0
105.00 THS1422K105 0.30 0.05 0.05 47.0 0.25 54.0 2.0 4

Put Options: THS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 THS1422W45 0.25 0.20 0.05 10.0 0.25 31.0 3.0 25
50.00 THS1422W50 0.05 0.00 0.05 10.0 0.25 31.0 5.0 50
55.00 THS1422W55 0.25 0.20 0.05 20.0 0.25 49.0 2.0 9
60.00 THS1422W60 0.25 0.15 0.05 42.0 0.25 3.0 1.0 19
65.00 THS1422W65 0.28 0.03 0.20 3.0 0.35 3.0 2.0 40
70.00 THS1422W70 0.80 0.25 0.45 32.0 0.65 51.0 1.0 80
75.00 THS1422W75 1.20 -0.15 1.15 32.0 1.40 47.0 3.0 214
80.00 THS1422W80 3.00 -0.20 2.75 32.0 3.10 48.0 1.0 20
85.00 THS1422W85 5.00 -1.30 5.80 42.0 6.30 51.0 10.0 10
90.00 THS1422W90 10.40 0.00 9.50 119.0 12.60 156.0 0.0 0
95.00 THS1422W95 15.30 0.00 14.00 65.0 17.40 46.0 0.0 0
100.00 THS1422W100 20.10 0.00 18.90 65.0 22.50 46.0 0.0 0
105.00 THS1422W105 24.80 0.00 24.30 112.0 27.40 156.0 0.0 0