$80.31 +0.95 (1.20%) Treehouse Foods Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 80.31
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +0.95 (1.20%)
Prev Close: 79.36
Open: 79.89
Bid: 76.22
Ask: 80.31
Options:

Call Options: THS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 THS1418J45 32.50 0.00 34.10 138.0 37.00 134.0 0.0 0
50.00 THS1418J50 27.00 0.00 28.60 23.0 32.50 20.0 0.0 0
55.00 THS1418J55 22.40 0.00 24.00 20.0 27.50 20.0 0.0 0
60.00 THS1418J60 17.60 0.00 19.30 52.0 22.30 55.0 0.0 0
65.00 THS1418J65 13.60 0.00 14.30 103.0 17.20 97.0 0.0 0
70.00 THS1418J70 8.70 0.00 8.90 155.0 11.90 155.0 0.0 0
75.00 THS1418J75 4.50 0.00 5.40 78.0 6.00 78.0 0.0 0
80.00 THS1418J80 1.75 0.50 1.80 2.0 2.10 76.0 2.0 15
85.00 THS1418J85 0.25 0.00 0.30 44.0 0.45 79.0 1.0 28
90.00 THS1418J90 0.25 0.00 0.05 50.0 0.25 100.0 0.0 0
95.00 THS1418J95 0.25 0.00 0.05 11.0 0.25 72.0 0.0 0
100.00 THS1418J100 0.25 0.00 0.00 0.0 0.25 72.0 0.0 0
105.00 THS1418J105 0.25 0.00 0.00 0.0 0.25 72.0 0.0 0
110.00 THS1418J110 0.25 0.00 0.00 0.0 0.25 72.0 0.0 0
115.00 THS1418J115 0.25 0.00 0.00 0.0 0.25 72.0 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 62.0 0.0 0
50.00 THS1418V50 0.25 0.00 0.05 10.0 0.25 62.0 0.0 0
55.00 THS1418V55 0.25 0.00 0.05 20.0 0.25 72.0 0.0 0
60.00 THS1418V60 0.25 0.00 0.05 52.0 0.25 100.0 0.0 0
65.00 THS1418V65 0.25 0.00 0.05 34.0 0.25 100.0 0.0 0
70.00 THS1418V70 0.10 0.00 0.05 50.0 0.25 90.0 0.0 0
75.00 THS1418V75 0.35 -0.05 0.30 41.0 0.40 1.0 1.0 0
80.00 THS1418V80 1.35 -0.55 1.45 68.0 1.70 50.0 1.0 0
85.00 THS1418V85 4.20 -1.50 4.80 64.0 5.30 65.0 2.0 2
90.00 THS1418V90 8.70 0.00 8.30 203.0 10.50 97.0 0.0 0
95.00 THS1418V95 13.70 0.00 13.20 75.0 16.20 65.0 0.0 0
100.00 THS1418V100 18.70 0.00 17.80 20.0 20.90 20.0 0.0 0
105.00 THS1418V105 23.70 0.00 22.80 20.0 26.20 20.0 0.0 0
110.00 THS1418V110 28.70 0.00 27.60 24.0 31.30 20.0 0.0 0
115.00 THS1418V115 33.70 0.00 33.10 152.0 36.00 94.0 0.0 0