$45.77 +0.33 (0.73%) Vitamin Shoppe Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 45.77
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.33 (0.73%)
Prev Close: 45.44
Open: 45.90
Bid: 41.84
Ask: 45.78
Options:

Call Options: VSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 VSI1420I22.5 22.40 0.00 23.00 104.0 23.70 90.0 0.0 0
25.00 VSI1420I25 19.90 0.00 20.50 31.0 21.20 21.0 0.0 0
30.00 VSI1420I30 15.00 0.00 15.40 78.0 16.20 21.0 0.0 0
35.00 VSI1420I35 9.20 0.00 10.60 77.0 11.20 101.0 1.0 6
40.00 VSI1420I40 5.90 0.63 5.60 122.0 6.20 159.0 10.0 506
45.00 VSI1420I45 0.75 0.05 0.65 107.0 1.05 117.0 38.0 1,254
50.00 VSI1420I50 0.05 0.00 0.05 50.0 0.05 36.0 36.0 53
55.00 VSI1420I55 0.25 0.00 0.05 10.0 0.25 9.0 0.0 0
60.00 VSI1420I60 0.25 0.00 0.00 0.0 0.25 9.0 0.0 0
65.00 VSI1420I65 0.25 0.00 0.00 0.0 0.25 16.0 0.0 0

Put Options: VSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 VSI1420U22.5 0.25 0.00 0.00 0.0 0.25 9.0 0.0 0
25.00 VSI1420U25 0.25 0.00 0.00 0.0 0.25 9.0 0.0 0
30.00 VSI1420U30 0.12 -0.13 0.00 0.0 0.25 9.0 2.0 5
35.00 VSI1420U35 0.11 -0.14 0.05 150.0 0.05 10.0 1.0 84
40.00 VSI1420U40 0.10 -0.15 0.10 50.0 0.25 62.0 56.0 800
45.00 VSI1420U45 0.15 -0.25 0.05 22.0 0.30 122.0 10.0 83
50.00 VSI1420U50 4.10 0.00 3.80 143.0 4.60 112.0 0.0 0
55.00 VSI1420U55 9.10 0.00 8.70 138.0 9.60 101.0 0.0 0
60.00 VSI1420U60 14.10 0.00 13.70 138.0 14.60 100.0 0.0 0
65.00 VSI1420U65 19.20 0.00 18.70 86.0 19.60 31.0 0.0 0