Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Vitamin Shoppe Inc (VSI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 140419C00022500 C 04/19/14 22.5 23.50 24.10
VSI 140419C00025000 C 04/19/14 25.0 21.00 21.60
VSI 140419C00030000 C 04/19/14 30.0 16.00 16.50
VSI 140419C00035000 C 04/19/14 35.0 11.00 11.50
VSI 140419C00040000 C 04/19/14 40.0 6.00 6.50
VSI 140419C00045000 C 04/19/14 45.0 1.10 1.50
VSI 140419C00050000 C 04/19/14 50.0 0.00 0.05
VSI 140419C00055000 C 04/19/14 55.0 0.00 0.15
VSI 140419C00060000 C 04/19/14 60.0 0.00 0.15
VSI 140419P00022500 P 04/19/14 22.5 0.00 0.15
VSI 140419P00025000 P 04/19/14 25.0 0.00 0.15
VSI 140419P00030000 P 04/19/14 30.0 0.00 0.15
VSI 140419P00035000 P 04/19/14 35.0 0.00 0.15
VSI 140419P00040000 P 04/19/14 40.0 0.00 0.20
VSI 140419P00045000 P 04/19/14 45.0 0.00 0.20
VSI 140419P00050000 P 04/19/14 50.0 3.50 4.00
VSI 140419P00055000 P 04/19/14 55.0 8.50 9.00
VSI 140419P00060000 P 04/19/14 60.0 13.50 14.00
VSI 140517C00025000 C 05/17/14 25.0 21.00 21.60
VSI 140517C00030000 C 05/17/14 30.0 16.00 16.60
VSI 140517C00035000 C 05/17/14 35.0 11.10 11.70
VSI 140517C00040000 C 05/17/14 40.0 6.70 7.00
VSI 140517C00045000 C 05/17/14 45.0 3.10 3.40
VSI 140517C00050000 C 05/17/14 50.0 1.10 1.35
VSI 140517C00055000 C 05/17/14 55.0 0.35 0.55
VSI 140517C00060000 C 05/17/14 60.0 0.00 0.30
VSI 140517C00065000 C 05/17/14 65.0 0.00 0.25
VSI 140517C00070000 C 05/17/14 70.0 0.00 0.20
VSI 140517C00075000 C 05/17/14 75.0 0.00 0.20
VSI 140517P00025000 P 05/17/14 25.0 0.00 0.20
VSI 140517P00030000 P 05/17/14 30.0 0.00 0.20
VSI 140517P00035000 P 05/17/14 35.0 0.00 0.30
VSI 140517P00040000 P 05/17/14 40.0 0.40 0.65
VSI 140517P00045000 P 05/17/14 45.0 1.80 2.05
VSI 140517P00050000 P 05/17/14 50.0 4.70 5.10
VSI 140517P00055000 P 05/17/14 55.0 8.90 9.30
VSI 140517P00060000 P 05/17/14 60.0 13.50 14.00
VSI 140517P00065000 P 05/17/14 65.0 18.50 19.00
VSI 140517P00070000 P 05/17/14 70.0 23.40 24.00
VSI 140517P00075000 P 05/17/14 75.0 28.40 29.00
VSI 140816C00025000 C 08/16/14 25.0 20.80 21.80
VSI 140816C00030000 C 08/16/14 30.0 16.10 16.90
VSI 140816C00035000 C 08/16/14 35.0 11.50 12.30
VSI 140816C00040000 C 08/16/14 40.0 7.70 8.20
VSI 140816C00045000 C 08/16/14 45.0 4.70 5.10
VSI 140816C00050000 C 08/16/14 50.0 2.60 2.90
VSI 140816C00055000 C 08/16/14 55.0 1.35 1.65
VSI 140816C00060000 C 08/16/14 60.0 0.65 0.95
VSI 140816C00065000 C 08/16/14 65.0 0.25 0.60
VSI 140816C00070000 C 08/16/14 70.0 0.05 0.45
VSI 140816P00025000 P 08/16/14 25.0 0.00 0.25
VSI 140816P00030000 P 08/16/14 30.0 0.00 0.35
VSI 140816P00035000 P 08/16/14 35.0 0.35 0.70
VSI 140816P00040000 P 08/16/14 40.0 1.30 1.70
VSI 140816P00045000 P 08/16/14 45.0 3.40 3.60
VSI 140816P00050000 P 08/16/14 50.0 6.20 6.50
VSI 140816P00055000 P 08/16/14 55.0 9.60 10.30
VSI 140816P00060000 P 08/16/14 60.0 13.90 14.60
VSI 140816P00065000 P 08/16/14 65.0 18.50 19.30
VSI 140816P00070000 P 08/16/14 70.0 23.20 24.10
VSI 141122C00022500 C 11/22/14 22.5 23.60 24.40
VSI 141122C00025000 C 11/22/14 25.0 21.20 21.90
VSI 141122C00030000 C 11/22/14 30.0 16.50 17.20
VSI 141122C00035000 C 11/22/14 35.0 12.10 12.90
VSI 141122C00040000 C 11/22/14 40.0 8.60 9.20
VSI 141122C00045000 C 11/22/14 45.0 5.80 6.40
VSI 141122C00050000 C 11/22/14 50.0 3.70 4.30
VSI 141122C00055000 C 11/22/14 55.0 2.25 2.75
VSI 141122C00060000 C 11/22/14 60.0 1.35 1.80
VSI 141122C00065000 C 11/22/14 65.0 0.80 1.20
VSI 141122C00070000 C 11/22/14 70.0 0.50 0.90
VSI 141122P00022500 P 11/22/14 22.5 0.00 0.30
VSI 141122P00025000 P 11/22/14 25.0 0.00 0.35
VSI 141122P00030000 P 11/22/14 30.0 0.25 0.65
VSI 141122P00035000 P 11/22/14 35.0 0.90 1.35
VSI 141122P00040000 P 11/22/14 40.0 2.25 2.60
VSI 141122P00045000 P 11/22/14 45.0 4.40 4.80
VSI 141122P00050000 P 11/22/14 50.0 7.20 7.70
VSI 141122P00055000 P 11/22/14 55.0 10.70 11.50
VSI 141122P00060000 P 11/22/14 60.0 14.70 15.40
VSI 141122P00065000 P 11/22/14 65.0 19.10 19.70
VSI 141122P00070000 P 11/22/14 70.0 23.60 24.60

OPRA data is delayed 15 minutes.