Treehouse Foods Inc $81.08

down -0.70


28/8/2014 04:01 PM  |  NYSE : THS  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 81.08
Trade Time: Aug 28 04:01 PM Eastern Daylight Time
Change: -0.70 (-0.86 %)
Prev Close: 81.78
Open: 81.60
Bid: 77.14
Ask: 81.03
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get THS Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: THS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 THS1420I40 39.40 0.00 39.10 20.0 43.30 31.0 0.0 0
45.00 THS1420I45 34.40 0.00 34.20 20.0 38.20 20.0 0.0 0
50.00 THS1420I50 29.40 0.00 29.10 20.0 33.30 20.0 0.0 0
55.00 THS1420I55 24.40 0.00 24.00 55.0 28.30 30.0 0.0 0
60.00 THS1420I60 19.70 0.00 19.70 43.0 23.20 41.0 0.0 0
65.00 THS1420I65 14.70 0.00 14.70 66.0 18.10 51.0 0.0 0
70.00 THS1420I70 9.70 0.00 9.70 130.0 13.10 82.0 0.0 0
75.00 THS1420I75 4.70 -1.70 6.20 47.0 6.70 87.0 1.0 15
80.00 THS1420I80 1.95 -0.55 2.15 62.0 2.45 1.0 1.0 25
85.00 THS1420I85 0.50 0.00 0.35 39.0 0.50 37.0 2.0 14
90.00 THS1420I90 0.25 0.00 0.05 10.0 0.25 87.0 0.0 0
95.00 THS1420I95 0.25 0.00 0.05 11.0 0.25 61.0 0.0 0
100.00 THS1420I100 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
105.00 THS1420I105 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
110.00 THS1420I110 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0

Put Options: THS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 THS1420U40 0.25 0.00 0.05 10.0 0.25 62.0 0.0 0
45.00 THS1420U45 0.25 0.00 0.05 11.0 0.25 62.0 0.0 0
50.00 THS1420U50 0.25 0.00 0.05 11.0 0.25 72.0 0.0 0
55.00 THS1420U55 0.25 0.00 0.05 11.0 0.25 62.0 0.0 0
60.00 THS1420U60 0.25 0.00 0.05 31.0 0.25 62.0 1.0 1
65.00 THS1420U65 0.50 0.25 0.05 47.0 0.25 87.0 2.0 3
70.00 THS1420U70 0.71 0.66 0.05 32.0 0.25 97.0 2.0 6
75.00 THS1420U75 0.50 0.30 0.20 52.0 0.30 22.0 3.0 25
80.00 THS1420U80 1.25 0.30 1.00 66.0 1.25 32.0 1.0 6
85.00 THS1420U85 6.80 3.10 4.00 95.0 4.40 31.0 5.0 5
90.00 THS1420U90 7.30 0.00 7.10 210.0 10.40 192.0 0.0 0
95.00 THS1420U95 11.10 0.00 11.70 104.0 15.50 59.0 0.0 0
100.00 THS1420U100 16.30 0.00 16.70 100.0 20.60 59.0 0.0 0
105.00 THS1420U105 21.10 0.00 21.80 39.0 26.00 45.0 0.0 0
110.00 THS1420U110 26.30 0.00 26.70 159.0 30.50 101.0 0.0 0
Trading Center