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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 161021C00015000 C 10/21/16 15.0 11.20 13.00
VSI 161021C00017500 C 10/21/16 17.5 8.80 10.50
VSI 161021C00020000 C 10/21/16 20.0 6.30 8.00
VSI 161021C00022500 C 10/21/16 22.5 3.80 5.70
VSI 161021C00025000 C 10/21/16 25.0 1.75 3.30
VSI 161021C00027500 C 10/21/16 27.5 0.50 0.75
VSI 161021C00030000 C 10/21/16 30.0 0.05 0.75
VSI 161021C00032500 C 10/21/16 32.5 0.00 0.45
VSI 161021C00035000 C 10/21/16 35.0 0.00 0.50
VSI 161021C00037500 C 10/21/16 37.5 0.00 0.60
VSI 161021C00040000 C 10/21/16 40.0 0.00 0.60
VSI 161021P00015000 P 10/21/16 15.0 0.00 0.60
VSI 161021P00017500 P 10/21/16 17.5 0.00 0.60
VSI 161021P00020000 P 10/21/16 20.0 0.00 0.60
VSI 161021P00022500 P 10/21/16 22.5 0.00 0.50
VSI 161021P00025000 P 10/21/16 25.0 0.20 0.35
VSI 161021P00027500 P 10/21/16 27.5 1.15 1.45
VSI 161021P00030000 P 10/21/16 30.0 2.55 4.20
VSI 161021P00032500 P 10/21/16 32.5 4.90 6.20
VSI 161021P00035000 P 10/21/16 35.0 7.30 9.20
VSI 161021P00037500 P 10/21/16 37.5 9.30 11.30
VSI 161021P00040000 P 10/21/16 40.0 11.90 13.50
VSI 161118C00015000 C 11/18/16 15.0 11.10 13.90
VSI 161118C00017500 C 11/18/16 17.5 7.30 11.90
VSI 161118C00020000 C 11/18/16 20.0 5.20 9.30
VSI 161118C00022500 C 11/18/16 22.5 2.65 7.10
VSI 161118C00025000 C 11/18/16 25.0 2.70 3.30
VSI 161118C00027500 C 11/18/16 27.5 1.25 1.55
VSI 161118C00030000 C 11/18/16 30.0 0.45 0.75
VSI 161118C00032500 C 11/18/16 32.5 0.00 1.35
VSI 161118C00035000 C 11/18/16 35.0 0.00 0.80
VSI 161118C00037500 C 11/18/16 37.5 0.00 0.50
VSI 161118C00040000 C 11/18/16 40.0 0.00 0.50
VSI 161118C00042500 C 11/18/16 42.5 0.00 0.50
VSI 161118C00045000 C 11/18/16 45.0 0.00 0.50
VSI 161118P00015000 P 11/18/16 15.0 0.00 0.65
VSI 161118P00017500 P 11/18/16 17.5 0.00 0.50
VSI 161118P00020000 P 11/18/16 20.0 0.00 0.50
VSI 161118P00022500 P 11/18/16 22.5 0.15 0.65
VSI 161118P00025000 P 11/18/16 25.0 0.75 0.95
VSI 161118P00027500 P 11/18/16 27.5 1.80 2.15
VSI 161118P00030000 P 11/18/16 30.0 3.30 3.90
VSI 161118P00032500 P 11/18/16 32.5 3.80 8.00
VSI 161118P00035000 P 11/18/16 35.0 5.80 10.30
VSI 161118P00037500 P 11/18/16 37.5 8.10 12.60
VSI 161118P00040000 P 11/18/16 40.0 10.80 13.70
VSI 161118P00042500 P 11/18/16 42.5 13.20 17.60
VSI 161118P00045000 P 11/18/16 45.0 15.70 18.70
VSI 170217C00015000 C 02/17/17 15.0 10.10 14.10
VSI 170217C00017500 C 02/17/17 17.5 7.90 12.20
VSI 170217C00020000 C 02/17/17 20.0 5.30 9.80
VSI 170217C00022500 C 02/17/17 22.5 4.50 5.70
VSI 170217C00025000 C 02/17/17 25.0 3.40 4.00
VSI 170217C00027500 C 02/17/17 27.5 2.10 2.55
VSI 170217C00030000 C 02/17/17 30.0 1.20 1.45
VSI 170217C00032500 C 02/17/17 32.5 0.50 1.05
VSI 170217C00035000 C 02/17/17 35.0 0.15 0.95
VSI 170217C00037500 C 02/17/17 37.5 0.00 0.50
VSI 170217C00040000 C 02/17/17 40.0 0.00 0.50
VSI 170217C00042500 C 02/17/17 42.5 0.00 0.75
VSI 170217C00045000 C 02/17/17 45.0 0.00 0.80
VSI 170217P00015000 P 02/17/17 15.0 0.00 3.20
VSI 170217P00017500 P 02/17/17 17.5 0.00 3.20
VSI 170217P00020000 P 02/17/17 20.0 0.20 0.70
VSI 170217P00022500 P 02/17/17 22.5 0.65 1.15
VSI 170217P00025000 P 02/17/17 25.0 1.45 1.80
VSI 170217P00027500 P 02/17/17 27.5 2.55 2.90
VSI 170217P00030000 P 02/17/17 30.0 4.00 4.50
VSI 170217P00032500 P 02/17/17 32.5 4.70 6.40
VSI 170217P00035000 P 02/17/17 35.0 6.30 10.50
VSI 170217P00037500 P 02/17/17 37.5 8.30 12.40
VSI 170217P00040000 P 02/17/17 40.0 10.70 15.20
VSI 170217P00042500 P 02/17/17 42.5 13.10 17.30
VSI 170217P00045000 P 02/17/17 45.0 15.70 19.80
VSI 170519C00015000 C 05/19/17 15.0 10.40 14.60
VSI 170519C00017500 C 05/19/17 17.5 8.00 12.30
VSI 170519C00020000 C 05/19/17 20.0 7.10 8.80
VSI 170519C00022500 C 05/19/17 22.5 4.00 7.00
VSI 170519C00025000 C 05/19/17 25.0 4.00 5.60
VSI 170519C00027500 C 05/19/17 27.5 2.95 3.70
VSI 170519C00030000 C 05/19/17 30.0 0.90 2.65
VSI 170519C00032500 C 05/19/17 32.5 0.15 2.00
VSI 170519C00035000 C 05/19/17 35.0 0.70 1.85
VSI 170519C00037500 C 05/19/17 37.5 0.40 1.50
VSI 170519C00040000 C 05/19/17 40.0 0.15 1.00
VSI 170519P00015000 P 05/19/17 15.0 0.05 3.80
VSI 170519P00017500 P 05/19/17 17.5 0.30 0.75
VSI 170519P00020000 P 05/19/17 20.0 0.15 1.50
VSI 170519P00022500 P 05/19/17 22.5 0.35 3.10
VSI 170519P00025000 P 05/19/17 25.0 1.00 4.00
VSI 170519P00027500 P 05/19/17 27.5 1.35 3.90
VSI 170519P00030000 P 05/19/17 30.0 3.80 6.40
VSI 170519P00032500 P 05/19/17 32.5 6.00 7.30
VSI 170519P00035000 P 05/19/17 35.0 7.30 9.60
VSI 170519P00037500 P 05/19/17 37.5 8.90 12.90
VSI 170519P00040000 P 05/19/17 40.0 12.30 14.00

OPRA data is delayed 15 minutes.