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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 140517C00025000 C 05/17/14 25.0 22.90 23.60
VSI 140517C00030000 C 05/17/14 30.0 17.90 18.50
VSI 140517C00035000 C 05/17/14 35.0 13.00 13.50
VSI 140517C00040000 C 05/17/14 40.0 8.30 8.80
VSI 140517C00045000 C 05/17/14 45.0 4.30 4.70
VSI 140517C00050000 C 05/17/14 50.0 1.70 1.95
VSI 140517C00055000 C 05/17/14 55.0 0.50 0.70
VSI 140517C00060000 C 05/17/14 60.0 0.05 0.35
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 0.25
VSI 140517P00040000 P 05/17/14 40.0 0.20 0.45
VSI 140517P00045000 P 05/17/14 45.0 1.15 1.40
VSI 140517P00050000 P 05/17/14 50.0 3.40 3.80
VSI 140517P00055000 P 05/17/14 55.0 7.20 7.60
VSI 140517P00060000 P 05/17/14 60.0 11.70 12.20
VSI 140517P00065000 P 05/17/14 65.0 16.60 17.10
VSI 140517P00070000 P 05/17/14 70.0 21.50 22.10
VSI 140517P00075000 P 05/17/14 75.0 26.50 27.10
VSI 140621C00025000 C 06/21/14 25.0 22.90 23.60
VSI 140621C00030000 C 06/21/14 30.0 18.00 18.50
VSI 140621C00035000 C 06/21/14 35.0 13.10 13.70
VSI 140621C00040000 C 06/21/14 40.0 8.60 9.10
VSI 140621C00045000 C 06/21/14 45.0 4.80 5.20
VSI 140621C00050000 C 06/21/14 50.0 2.25 2.50
VSI 140621C00055000 C 06/21/14 55.0 0.85 1.10
VSI 140621C00060000 C 06/21/14 60.0 0.25 0.60
VSI 140621C00065000 C 06/21/14 65.0 0.00 0.35
VSI 140621C00070000 C 06/21/14 70.0 0.00 0.25
VSI 140621P00025000 P 06/21/14 25.0 0.00 0.20
VSI 140621P00030000 P 06/21/14 30.0 0.00 0.20
VSI 140621P00035000 P 06/21/14 35.0 0.00 0.35
VSI 140621P00040000 P 06/21/14 40.0 0.50 0.75
VSI 140621P00045000 P 06/21/14 45.0 1.65 1.85
VSI 140621P00050000 P 06/21/14 50.0 4.10 4.30
VSI 140621P00055000 P 06/21/14 55.0 7.60 7.90
VSI 140621P00060000 P 06/21/14 60.0 11.90 12.40
VSI 140621P00065000 P 06/21/14 65.0 16.60 17.20
VSI 140621P00070000 P 06/21/14 70.0 21.50 22.10
VSI 140816C00025000 C 08/16/14 25.0 22.80 23.70
VSI 140816C00030000 C 08/16/14 30.0 18.00 18.70
VSI 140816C00035000 C 08/16/14 35.0 13.30 14.00
VSI 140816C00040000 C 08/16/14 40.0 9.10 9.70
VSI 140816C00045000 C 08/16/14 45.0 5.80 6.20
VSI 140816C00050000 C 08/16/14 50.0 3.30 3.70
VSI 140816C00055000 C 08/16/14 55.0 1.75 2.05
VSI 140816C00060000 C 08/16/14 60.0 0.85 1.00
VSI 140816C00065000 C 08/16/14 65.0 0.35 0.70
VSI 140816C00070000 C 08/16/14 70.0 0.15 0.50
VSI 140816P00025000 P 08/16/14 25.0 0.00 0.25
VSI 140816P00030000 P 08/16/14 30.0 0.00 0.30
VSI 140816P00035000 P 08/16/14 35.0 0.15 0.55
VSI 140816P00040000 P 08/16/14 40.0 0.95 1.30
VSI 140816P00045000 P 08/16/14 45.0 2.55 2.85
VSI 140816P00050000 P 08/16/14 50.0 5.00 5.40
VSI 140816P00055000 P 08/16/14 55.0 8.40 8.80
VSI 140816P00060000 P 08/16/14 60.0 12.30 13.00
VSI 140816P00065000 P 08/16/14 65.0 16.80 17.50
VSI 140816P00070000 P 08/16/14 70.0 21.40 22.30
VSI 141122C00022500 C 11/22/14 22.5 25.40 26.30
VSI 141122C00025000 C 11/22/14 25.0 22.90 23.80
VSI 141122C00030000 C 11/22/14 30.0 18.30 19.00
VSI 141122C00035000 C 11/22/14 35.0 13.80 14.50
VSI 141122C00040000 C 11/22/14 40.0 10.00 10.70
VSI 141122C00045000 C 11/22/14 45.0 6.90 7.50
VSI 141122C00050000 C 11/22/14 50.0 4.50 5.00
VSI 141122C00055000 C 11/22/14 55.0 2.80 3.30
VSI 141122C00060000 C 11/22/14 60.0 1.70 2.20
VSI 141122C00065000 C 11/22/14 65.0 1.00 1.50
VSI 141122C00070000 C 11/22/14 70.0 0.60 1.05
VSI 141122P00022500 P 11/22/14 22.5 0.00 0.25
VSI 141122P00025000 P 11/22/14 25.0 0.00 0.30
VSI 141122P00030000 P 11/22/14 30.0 0.15 0.55
VSI 141122P00035000 P 11/22/14 35.0 0.70 1.10
VSI 141122P00040000 P 11/22/14 40.0 1.80 2.20
VSI 141122P00045000 P 11/22/14 45.0 3.60 4.10
VSI 141122P00050000 P 11/22/14 50.0 6.20 6.90
VSI 141122P00055000 P 11/22/14 55.0 9.40 10.10
VSI 141122P00060000 P 11/22/14 60.0 13.20 14.00
VSI 141122P00065000 P 11/22/14 65.0 17.50 18.20
VSI 141122P00070000 P 11/22/14 70.0 21.90 22.80

OPRA data is delayed 15 minutes.