$44.51 +0.12 (0.27%) Vitamin Shoppe Inc - NYSE

Oct. 1, 2014 | 09:30 AM
Last Trade: 44.51
Trade Time: Oct 01 09:30 AM Eastern Daylight Time
Change: +0.12 (0.27%)
Prev Close: 44.39
Open: 44.39
Bid: 44.17
Ask: 44.57
Options:

Call Options: VSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VSI1418J20 23.90 0.00 23.60 24.0 24.60 50.0 0.0 0
22.50 VSI1418J22.5 21.40 0.00 21.10 35.0 22.10 50.0 0.0 0
25.00 VSI1418J25 19.00 0.00 18.40 75.0 19.50 65.0 0.0 0
30.00 VSI1418J30 14.00 0.00 13.40 74.0 14.50 50.0 0.0 0
35.00 VSI1418J35 8.40 -0.70 8.90 10.0 9.50 11.0 3.0 3
40.00 VSI1418J40 4.86 0.00 3.90 120.0 4.70 20.0 25.0 439
45.00 VSI1418J45 0.95 -0.30 0.80 40.0 1.05 1.0 13.0 2,963
50.00 VSI1418J50 0.26 0.00 0.05 1.0 1.55 1.0 16.0 1,464
55.00 VSI1418J55 0.40 0.15 0.05 10.0 0.30 21.0 14.0 24

Put Options: VSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VSI1418V20 0.25 0.00 0.00 0.0 0.25 9.0 0.0 0
22.50 VSI1418V22.5 0.25 0.00 0.00 0.0 0.25 9.0 0.0 0
25.00 VSI1418V25 0.30 0.00 0.00 0.0 0.30 9.0 0.0 0
30.00 VSI1418V30 0.15 0.00 0.05 10.0 0.30 9.0 0.0 0
35.00 VSI1418V35 0.16 0.01 0.05 191.0 0.30 9.0 1.0 2
40.00 VSI1418V40 0.25 0.00 0.05 23.0 0.60 138.0 1.0 659
45.00 VSI1418V45 1.65 0.00 1.70 237.0 2.10 21.0 49.0 439
50.00 VSI1418V50 4.20 -1.20 5.70 202.0 6.70 11.0 1.0 11
55.00 VSI1418V55 10.20 0.00 10.50 218.0 11.60 20.0 0.0 0