Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-01)Premium Content

Vitamin Shoppe Inc (VSI)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 150515C00022500 C 05/15/15 22.5 20.30 20.90
VSI 150515C00025000 C 05/15/15 25.0 17.60 18.30
VSI 150515C00030000 C 05/15/15 30.0 12.70 13.30
VSI 150515C00035000 C 05/15/15 35.0 7.80 8.30
VSI 150515C00040000 C 05/15/15 40.0 3.40 3.80
VSI 150515C00045000 C 05/15/15 45.0 0.70 0.85
VSI 150515C00050000 C 05/15/15 50.0 0.00 0.20
VSI 150515C00055000 C 05/15/15 55.0 0.00 0.15
VSI 150515C00060000 C 05/15/15 60.0 0.00 0.10
VSI 150515C00065000 C 05/15/15 65.0 0.00 0.10
VSI 150515C00070000 C 05/15/15 70.0 0.00 0.10
VSI 150515P00022500 P 05/15/15 22.5 0.00 0.15
VSI 150515P00025000 P 05/15/15 25.0 0.00 0.15
VSI 150515P00030000 P 05/15/15 30.0 0.00 0.15
VSI 150515P00035000 P 05/15/15 35.0 0.05 0.20
VSI 150515P00040000 P 05/15/15 40.0 0.45 0.70
VSI 150515P00045000 P 05/15/15 45.0 2.70 2.95
VSI 150515P00050000 P 05/15/15 50.0 6.80 7.30
VSI 150515P00055000 P 05/15/15 55.0 11.70 12.30
VSI 150515P00060000 P 05/15/15 60.0 16.70 17.30
VSI 150515P00065000 P 05/15/15 65.0 21.60 22.20
VSI 150515P00070000 P 05/15/15 70.0 26.60 27.20
VSI 150619C00020000 C 06/19/15 20.0 22.80 23.40
VSI 150619C00022500 C 06/19/15 22.5 20.10 20.90
VSI 150619C00025000 C 06/19/15 25.0 17.70 18.30
VSI 150619C00030000 C 06/19/15 30.0 12.80 13.40
VSI 150619C00035000 C 06/19/15 35.0 8.10 8.60
VSI 150619C00040000 C 06/19/15 40.0 4.00 4.40
VSI 150619C00045000 C 06/19/15 45.0 1.35 1.65
VSI 150619C00050000 C 06/19/15 50.0 0.25 0.55
VSI 150619C00055000 C 06/19/15 55.0 0.00 0.25
VSI 150619P00020000 P 06/19/15 20.0 0.00 0.15
VSI 150619P00022500 P 06/19/15 22.5 0.00 0.15
VSI 150619P00025000 P 06/19/15 25.0 0.00 0.15
VSI 150619P00030000 P 06/19/15 30.0 0.00 0.20
VSI 150619P00035000 P 06/19/15 35.0 0.15 0.45
VSI 150619P00040000 P 06/19/15 40.0 0.95 1.30
VSI 150619P00045000 P 06/19/15 45.0 3.20 3.70
VSI 150619P00050000 P 06/19/15 50.0 7.10 7.60
VSI 150619P00055000 P 06/19/15 55.0 11.70 12.30
VSI 150821C00025000 C 08/21/15 25.0 17.80 18.40
VSI 150821C00030000 C 08/21/15 30.0 13.10 13.70
VSI 150821C00035000 C 08/21/15 35.0 8.60 9.20
VSI 150821C00040000 C 08/21/15 40.0 4.90 5.50
VSI 150821C00045000 C 08/21/15 45.0 2.40 2.75
VSI 150821C00050000 C 08/21/15 50.0 0.95 1.25
VSI 150821C00055000 C 08/21/15 55.0 0.30 0.60
VSI 150821C00060000 C 08/21/15 60.0 0.00 0.30
VSI 150821C00065000 C 08/21/15 65.0 0.00 0.20
VSI 150821C00070000 C 08/21/15 70.0 0.00 0.15
VSI 150821P00025000 P 08/21/15 25.0 0.00 0.20
VSI 150821P00030000 P 08/21/15 30.0 0.15 0.50
VSI 150821P00035000 P 08/21/15 35.0 0.70 0.90
VSI 150821P00040000 P 08/21/15 40.0 1.95 2.30
VSI 150821P00045000 P 08/21/15 45.0 4.30 4.70
VSI 150821P00050000 P 08/21/15 50.0 7.80 8.30
VSI 150821P00055000 P 08/21/15 55.0 12.10 12.60
VSI 150821P00060000 P 08/21/15 60.0 16.70 17.40
VSI 150821P00065000 P 08/21/15 65.0 21.60 22.30
VSI 150821P00070000 P 08/21/15 70.0 26.60 27.50
VSI 151120C00022500 C 11/20/15 22.5 20.20 21.10
VSI 151120C00025000 C 11/20/15 25.0 17.90 18.60
VSI 151120C00030000 C 11/20/15 30.0 13.40 14.10
VSI 151120C00035000 C 11/20/15 35.0 9.30 9.90
VSI 151120C00040000 C 11/20/15 40.0 6.00 6.50
VSI 151120C00045000 C 11/20/15 45.0 3.30 3.90
VSI 151120C00050000 C 11/20/15 50.0 1.80 2.20
VSI 151120C00055000 C 11/20/15 55.0 0.90 1.30
VSI 151120C00060000 C 11/20/15 60.0 0.45 0.75
VSI 151120P00022500 P 11/20/15 22.5 0.00 0.30
VSI 151120P00025000 P 11/20/15 25.0 0.10 0.45
VSI 151120P00030000 P 11/20/15 30.0 0.55 0.85
VSI 151120P00035000 P 11/20/15 35.0 1.40 1.75
VSI 151120P00040000 P 11/20/15 40.0 2.85 3.40
VSI 151120P00045000 P 11/20/15 45.0 5.30 5.80
VSI 151120P00050000 P 11/20/15 50.0 8.70 9.10
VSI 151120P00055000 P 11/20/15 55.0 12.60 13.20
VSI 151120P00060000 P 11/20/15 60.0 17.10 17.70

OPRA data is delayed 15 minutes.