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 (2016-07-29)Premium Content

Vitamin Shoppe Inc (VSI)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 160819C00015000 C 08/19/16 15.0 16.40 18.00
VSI 160819C00017500 C 08/19/16 17.5 14.10 15.00
VSI 160819C00020000 C 08/19/16 20.0 11.70 12.90
VSI 160819C00022500 C 08/19/16 22.5 9.20 10.00
VSI 160819C00025000 C 08/19/16 25.0 6.80 7.60
VSI 160819C00027500 C 08/19/16 27.5 4.50 5.30
VSI 160819C00030000 C 08/19/16 30.0 2.75 3.20
VSI 160819C00032500 C 08/19/16 32.5 1.25 1.55
VSI 160819C00035000 C 08/19/16 35.0 0.45 0.70
VSI 160819C00037500 C 08/19/16 37.5 0.00 0.50
VSI 160819C00040000 C 08/19/16 40.0 0.00 0.40
VSI 160819C00042500 C 08/19/16 42.5 0.00 0.35
VSI 160819C00045000 C 08/19/16 45.0 0.00 0.35
VSI 160819P00015000 P 08/19/16 15.0 0.00 0.10
VSI 160819P00017500 P 08/19/16 17.5 0.00 0.40
VSI 160819P00020000 P 08/19/16 20.0 0.00 0.40
VSI 160819P00022500 P 08/19/16 22.5 0.00 0.45
VSI 160819P00025000 P 08/19/16 25.0 0.15 0.25
VSI 160819P00027500 P 08/19/16 27.5 0.30 0.65
VSI 160819P00030000 P 08/19/16 30.0 0.80 1.05
VSI 160819P00032500 P 08/19/16 32.5 1.70 2.05
VSI 160819P00035000 P 08/19/16 35.0 3.20 3.80
VSI 160819P00037500 P 08/19/16 37.5 5.30 6.00
VSI 160819P00040000 P 08/19/16 40.0 7.60 8.70
VSI 160819P00042500 P 08/19/16 42.5 10.10 11.10
VSI 160819P00045000 P 08/19/16 45.0 12.50 13.60
VSI 160916C00017500 C 09/16/16 17.5 14.20 15.00
VSI 160916C00020000 C 09/16/16 20.0 11.80 12.60
VSI 160916C00022500 C 09/16/16 22.5 9.30 10.10
VSI 160916C00025000 C 09/16/16 25.0 7.00 7.80
VSI 160916C00027500 C 09/16/16 27.5 4.90 5.50
VSI 160916C00030000 C 09/16/16 30.0 3.10 3.40
VSI 160916C00032500 C 09/16/16 32.5 1.70 1.90
VSI 160916C00035000 C 09/16/16 35.0 0.75 0.95
VSI 160916C00037500 C 09/16/16 37.5 0.30 0.60
VSI 160916C00040000 C 09/16/16 40.0 0.00 0.45
VSI 160916C00042500 C 09/16/16 42.5 0.00 0.40
VSI 160916C00045000 C 09/16/16 45.0 0.00 0.35
VSI 160916P00017500 P 09/16/16 17.5 0.00 0.45
VSI 160916P00020000 P 09/16/16 20.0 0.00 0.50
VSI 160916P00022500 P 09/16/16 22.5 0.05 0.50
VSI 160916P00025000 P 09/16/16 25.0 0.15 0.60
VSI 160916P00027500 P 09/16/16 27.5 0.50 0.90
VSI 160916P00030000 P 09/16/16 30.0 1.15 1.35
VSI 160916P00032500 P 09/16/16 32.5 2.15 2.40
VSI 160916P00035000 P 09/16/16 35.0 3.70 4.30
VSI 160916P00037500 P 09/16/16 37.5 5.50 6.20
VSI 160916P00040000 P 09/16/16 40.0 7.80 8.50
VSI 160916P00042500 P 09/16/16 42.5 9.90 11.00
VSI 160916P00045000 P 09/16/16 45.0 12.60 13.40
VSI 161118C00015000 C 11/18/16 15.0 16.70 17.60
VSI 161118C00017500 C 11/18/16 17.5 14.30 15.20
VSI 161118C00020000 C 11/18/16 20.0 11.90 12.90
VSI 161118C00022500 C 11/18/16 22.5 9.60 10.50
VSI 161118C00025000 C 11/18/16 25.0 7.60 8.30
VSI 161118C00027500 C 11/18/16 27.5 5.50 6.30
VSI 161118C00030000 C 11/18/16 30.0 4.00 4.30
VSI 161118C00032500 C 11/18/16 32.5 2.65 2.90
VSI 161118C00035000 C 11/18/16 35.0 1.65 1.90
VSI 161118C00037500 C 11/18/16 37.5 0.95 1.20
VSI 161118C00040000 C 11/18/16 40.0 0.40 0.80
VSI 161118C00042500 C 11/18/16 42.5 0.10 0.55
VSI 161118C00045000 C 11/18/16 45.0 0.00 0.50
VSI 161118P00015000 P 11/18/16 15.0 0.00 0.50
VSI 161118P00017500 P 11/18/16 17.5 0.05 0.50
VSI 161118P00020000 P 11/18/16 20.0 0.15 0.65
VSI 161118P00022500 P 11/18/16 22.5 0.40 0.90
VSI 161118P00025000 P 11/18/16 25.0 0.70 1.05
VSI 161118P00027500 P 11/18/16 27.5 1.25 1.45
VSI 161118P00030000 P 11/18/16 30.0 1.95 2.25
VSI 161118P00032500 P 11/18/16 32.5 3.00 3.40
VSI 161118P00035000 P 11/18/16 35.0 4.50 5.00
VSI 161118P00037500 P 11/18/16 37.5 6.10 7.00
VSI 161118P00040000 P 11/18/16 40.0 8.10 9.00
VSI 161118P00042500 P 11/18/16 42.5 10.40 11.30
VSI 161118P00045000 P 11/18/16 45.0 12.70 13.60
VSI 170217C00017500 C 02/17/17 17.5 14.20 15.60
VSI 170217C00020000 C 02/17/17 20.0 12.30 13.40
VSI 170217C00022500 C 02/17/17 22.5 10.10 11.30
VSI 170217C00025000 C 02/17/17 25.0 8.00 9.00
VSI 170217C00027500 C 02/17/17 27.5 6.20 7.00
VSI 170217C00030000 C 02/17/17 30.0 4.80 5.40
VSI 170217C00032500 C 02/17/17 32.5 3.40 3.90
VSI 170217C00035000 C 02/17/17 35.0 2.40 2.65
VSI 170217C00037500 C 02/17/17 37.5 1.60 2.05
VSI 170217C00040000 C 02/17/17 40.0 1.05 1.45
VSI 170217C00042500 C 02/17/17 42.5 0.65 1.05
VSI 170217C00045000 C 02/17/17 45.0 0.05 0.80
VSI 170217P00017500 P 02/17/17 17.5 0.15 0.65
VSI 170217P00020000 P 02/17/17 20.0 0.45 0.75
VSI 170217P00022500 P 02/17/17 22.5 0.75 1.15
VSI 170217P00025000 P 02/17/17 25.0 1.15 2.00
VSI 170217P00027500 P 02/17/17 27.5 1.75 2.40
VSI 170217P00030000 P 02/17/17 30.0 2.60 3.10
VSI 170217P00032500 P 02/17/17 32.5 3.70 4.30
VSI 170217P00035000 P 02/17/17 35.0 5.20 5.80
VSI 170217P00037500 P 02/17/17 37.5 6.70 7.70
VSI 170217P00040000 P 02/17/17 40.0 8.70 9.70
VSI 170217P00042500 P 02/17/17 42.5 10.50 11.60
VSI 170217P00045000 P 02/17/17 45.0 12.80 13.90

OPRA data is delayed 15 minutes.