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 (2017-07-28)Premium Content

Vitamin Shoppe Inc (VSI)
As of Jul 27 2017 2:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 170818C00005000 C 08/18/17 5.0 5.70 6.40
VSI 170818C00007500 C 08/18/17 7.5 2.95 3.90
VSI 170818C00010000 C 08/18/17 10.0 1.10 1.55
VSI 170818C00012500 C 08/18/17 12.5 0.15 0.30
VSI 170818C00015000 C 08/18/17 15.0 0.00 0.35
VSI 170818C00017500 C 08/18/17 17.5 0.00 0.35
VSI 170818C00020000 C 08/18/17 20.0 0.00 0.15
VSI 170818C00022500 C 08/18/17 22.5 0.00 0.25
VSI 170818C00025000 C 08/18/17 25.0 0.00 0.10
VSI 170818C00027500 C 08/18/17 27.5 0.00 0.10
VSI 170818C00030000 C 08/18/17 30.0 0.00 0.15
VSI 170818C00032500 C 08/18/17 32.5 0.00 0.10
VSI 170818C00035000 C 08/18/17 35.0 0.00 0.45
VSI 170818P00005000 P 08/18/17 5.0 0.00 0.30
VSI 170818P00007500 P 08/18/17 7.5 0.00 0.25
VSI 170818P00010000 P 08/18/17 10.0 0.25 0.45
VSI 170818P00012500 P 08/18/17 12.5 1.70 1.95
VSI 170818P00015000 P 08/18/17 15.0 3.80 4.30
VSI 170818P00017500 P 08/18/17 17.5 6.20 6.90
VSI 170818P00020000 P 08/18/17 20.0 8.60 9.60
VSI 170818P00022500 P 08/18/17 22.5 11.00 11.80
VSI 170818P00025000 P 08/18/17 25.0 13.60 14.30
VSI 170818P00027500 P 08/18/17 27.5 16.10 17.20
VSI 170818P00030000 P 08/18/17 30.0 18.80 19.60
VSI 170818P00032500 P 08/18/17 32.5 21.10 22.20
VSI 170818P00035000 P 08/18/17 35.0 23.60 24.70
VSI 170915C00002500 C 09/15/17 2.5 7.80 8.80
VSI 170915C00005000 C 09/15/17 5.0 5.70 6.30
VSI 170915C00007500 C 09/15/17 7.5 3.20 4.00
VSI 170915C00010000 C 09/15/17 10.0 1.30 1.70
VSI 170915C00012500 C 09/15/17 12.5 0.30 0.50
VSI 170915C00015000 C 09/15/17 15.0 0.00 0.35
VSI 170915C00017500 C 09/15/17 17.5 0.00 0.50
VSI 170915C00020000 C 09/15/17 20.0 0.00 0.35
VSI 170915C00022500 C 09/15/17 22.5 0.00 0.40
VSI 170915P00002500 P 09/15/17 2.5 0.00 0.25
VSI 170915P00005000 P 09/15/17 5.0 0.00 0.40
VSI 170915P00007500 P 09/15/17 7.5 0.00 0.25
VSI 170915P00010000 P 09/15/17 10.0 0.45 0.65
VSI 170915P00012500 P 09/15/17 12.5 1.80 2.15
VSI 170915P00015000 P 09/15/17 15.0 3.90 4.70
VSI 170915P00017500 P 09/15/17 17.5 6.10 7.00
VSI 170915P00020000 P 09/15/17 20.0 8.70 9.30
VSI 170915P00022500 P 09/15/17 22.5 11.10 12.20
VSI 171117C00005000 C 11/17/17 5.0 5.60 6.40
VSI 171117C00007500 C 11/17/17 7.5 3.40 4.10
VSI 171117C00010000 C 11/17/17 10.0 1.60 2.10
VSI 171117C00012500 C 11/17/17 12.5 0.55 0.90
VSI 171117C00015000 C 11/17/17 15.0 0.15 0.40
VSI 171117C00017500 C 11/17/17 17.5 0.10 0.25
VSI 171117C00020000 C 11/17/17 20.0 0.05 0.15
VSI 171117C00022500 C 11/17/17 22.5 0.00 0.15
VSI 171117C00025000 C 11/17/17 25.0 0.00 0.15
VSI 171117C00027500 C 11/17/17 27.5 0.00 0.20
VSI 171117C00030000 C 11/17/17 30.0 0.00 0.50
VSI 171117C00035000 C 11/17/17 35.0 0.00 0.45
VSI 171117P00005000 P 11/17/17 5.0 0.00 0.35
VSI 171117P00007500 P 11/17/17 7.5 0.15 0.25
VSI 171117P00010000 P 11/17/17 10.0 0.80 1.05
VSI 171117P00012500 P 11/17/17 12.5 2.15 2.55
VSI 171117P00015000 P 11/17/17 15.0 4.00 4.60
VSI 171117P00017500 P 11/17/17 17.5 6.20 7.10
VSI 171117P00020000 P 11/17/17 20.0 8.60 9.40
VSI 171117P00022500 P 11/17/17 22.5 11.00 12.00
VSI 171117P00025000 P 11/17/17 25.0 13.60 14.80
VSI 171117P00027500 P 11/17/17 27.5 16.10 17.20
VSI 171117P00030000 P 11/17/17 30.0 18.50 19.50
VSI 171117P00035000 P 11/17/17 35.0 23.60 24.70
VSI 180216C00002500 C 02/16/18 2.5 7.60 9.20
VSI 180216C00005000 C 02/16/18 5.0 5.60 6.50
VSI 180216C00007500 C 02/16/18 7.5 3.60 4.40
VSI 180216C00010000 C 02/16/18 10.0 1.95 2.45
VSI 180216C00012500 C 02/16/18 12.5 0.80 1.40
VSI 180216C00015000 C 02/16/18 15.0 0.40 0.75
VSI 180216C00017500 C 02/16/18 17.5 0.10 0.50
VSI 180216C00020000 C 02/16/18 20.0 0.05 0.55
VSI 180216C00022500 C 02/16/18 22.5 0.00 0.40
VSI 180216P00002500 P 02/16/18 2.5 0.00 0.45
VSI 180216P00005000 P 02/16/18 5.0 0.00 0.50
VSI 180216P00007500 P 02/16/18 7.5 0.20 0.60
VSI 180216P00010000 P 02/16/18 10.0 0.85 1.40
VSI 180216P00012500 P 02/16/18 12.5 2.40 2.80
VSI 180216P00015000 P 02/16/18 15.0 4.30 4.80
VSI 180216P00017500 P 02/16/18 17.5 6.30 7.20
VSI 180216P00020000 P 02/16/18 20.0 8.60 9.60
VSI 180216P00022500 P 02/16/18 22.5 11.00 12.00

OPRA data is delayed 15 minutes.