$47.78 +1.14 (2.44%) Vitamin Shoppe Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 47.78
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +1.14 (2.44%)
Prev Close: 46.64
Open: 46.60
Bid: 43.02
Ask: 47.83
Options:

Call Options: VSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 VSI1422K22.5 21.90 0.00 23.20 412.0 26.50 186.0 0.0 0
25.00 VSI1422K25 20.20 0.00 20.90 180.0 23.90 81.0 0.0 0
30.00 VSI1422K30 13.20 -2.00 15.90 180.0 19.00 81.0 1.0 1
35.00 VSI1422K35 11.70 2.10 10.80 457.0 13.70 143.0 1.0 23
40.00 VSI1422K40 7.75 2.05 7.40 248.0 8.40 152.0 25.0 322
45.00 VSI1422K45 2.75 1.75 2.50 9.0 3.00 1.0 2.0 1,633
50.00 VSI1422K50 0.15 0.02 0.15 77.0 0.25 43.0 59.0 872
55.00 VSI1422K55 0.17 -0.08 0.05 238.0 0.10 24.0 1.0 331
60.00 VSI1422K60 0.60 -0.35 0.10 10.0 1.00 309.0 1.0 1
65.00 VSI1422K65 0.25 -0.15 0.05 1.0 0.75 260.0 10.0 10
70.00 VSI1422K70 0.70 0.45 0.05 10.0 0.75 345.0 1.0 2

Put Options: VSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 VSI1422W22.5 4.90 0.00 0.05 11.0 0.55 251.0 0.0 0
25.00 VSI1422W25 0.35 0.00 0.05 10.0 0.50 105.0 0.0 0
30.00 VSI1422W30 0.35 0.00 0.05 10.0 0.50 125.0 2.0 10
35.00 VSI1422W35 0.05 -0.20 0.05 4.0 0.25 103.0 4.0 370
40.00 VSI1422W40 0.05 0.00 0.05 2.0 0.05 5.0 2.0 432
45.00 VSI1422W45 0.20 0.10 0.10 11.0 0.25 127.0 80.0 649
50.00 VSI1422W50 3.20 1.40 1.75 333.0 3.50 344.0 10.0 169
55.00 VSI1422W55 10.20 2.40 6.50 338.0 9.30 363.0 10.0 30
60.00 VSI1422W60 15.97 3.27 11.50 194.0 14.30 153.0 1.0 1
65.00 VSI1422W65 20.03 3.33 16.40 183.0 19.30 127.0 1.0 1
70.00 VSI1422W70 21.70 0.00 21.10 303.0 24.30 233.0 0.0 0