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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 150619C00020000 C 06/19/15 20.0 19.20 22.80
VSI 150619C00022500 C 06/19/15 22.5 16.70 20.20
VSI 150619C00025000 C 06/19/15 25.0 14.20 17.70
VSI 150619C00030000 C 06/19/15 30.0 9.20 12.90
VSI 150619C00035000 C 06/19/15 35.0 5.30 6.70
VSI 150619C00040000 C 06/19/15 40.0 1.95 2.30
VSI 150619C00045000 C 06/19/15 45.0 0.15 0.40
VSI 150619C00050000 C 06/19/15 50.0 0.00 0.15
VSI 150619C00055000 C 06/19/15 55.0 0.00 0.15
VSI 150619P00020000 P 06/19/15 20.0 0.00 0.10
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 0.15
VSI 150619P00035000 P 06/19/15 35.0 0.00 0.10
VSI 150619P00040000 P 06/19/15 40.0 0.70 0.95
VSI 150619P00045000 P 06/19/15 45.0 3.60 5.00
VSI 150619P00050000 P 06/19/15 50.0 7.10 10.80
VSI 150619P00055000 P 06/19/15 55.0 12.40 15.40
VSI 150717C00020000 C 07/17/15 20.0 20.20 22.10
VSI 150717C00022500 C 07/17/15 22.5 17.70 19.60
VSI 150717C00025000 C 07/17/15 25.0 15.30 17.10
VSI 150717C00030000 C 07/17/15 30.0 10.30 12.20
VSI 150717C00035000 C 07/17/15 35.0 6.30 7.40
VSI 150717C00040000 C 07/17/15 40.0 2.55 2.85
VSI 150717C00045000 C 07/17/15 45.0 0.55 0.75
VSI 150717C00050000 C 07/17/15 50.0 0.00 0.25
VSI 150717C00055000 C 07/17/15 55.0 0.00 0.15
VSI 150717P00020000 P 07/17/15 20.0 0.00 0.15
VSI 150717P00022500 P 07/17/15 22.5 0.00 0.15
VSI 150717P00025000 P 07/17/15 25.0 0.00 0.15
VSI 150717P00030000 P 07/17/15 30.0 0.00 0.20
VSI 150717P00035000 P 07/17/15 35.0 0.20 0.50
VSI 150717P00040000 P 07/17/15 40.0 1.25 1.45
VSI 150717P00045000 P 07/17/15 45.0 4.10 4.60
VSI 150717P00050000 P 07/17/15 50.0 8.00 9.90
VSI 150717P00055000 P 07/17/15 55.0 12.90 14.80
VSI 150821C00025000 C 08/21/15 25.0 15.20 17.30
VSI 150821C00030000 C 08/21/15 30.0 9.40 13.00
VSI 150821C00035000 C 08/21/15 35.0 5.00 8.60
VSI 150821C00040000 C 08/21/15 40.0 3.30 3.70
VSI 150821C00045000 C 08/21/15 45.0 1.15 1.50
VSI 150821C00050000 C 08/21/15 50.0 0.30 0.60
VSI 150821C00055000 C 08/21/15 55.0 0.00 0.25
VSI 150821C00060000 C 08/21/15 60.0 0.00 0.15
VSI 150821C00065000 C 08/21/15 65.0 0.00 0.15
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 0.10 0.45
VSI 150821P00035000 P 08/21/15 35.0 0.60 0.90
VSI 150821P00040000 P 08/21/15 40.0 2.00 2.30
VSI 150821P00045000 P 08/21/15 45.0 4.80 5.20
VSI 150821P00050000 P 08/21/15 50.0 8.40 10.10
VSI 150821P00055000 P 08/21/15 55.0 12.90 15.00
VSI 150821P00060000 P 08/21/15 60.0 16.50 20.80
VSI 150821P00065000 P 08/21/15 65.0 21.60 25.80
VSI 150821P00070000 P 08/21/15 70.0 27.10 30.80
VSI 151120C00022500 C 11/20/15 22.5 17.30 20.30
VSI 151120C00025000 C 11/20/15 25.0 14.30 18.00
VSI 151120C00030000 C 11/20/15 30.0 10.40 13.40
VSI 151120C00035000 C 11/20/15 35.0 7.50 8.10
VSI 151120C00040000 C 11/20/15 40.0 4.40 4.90
VSI 151120C00045000 C 11/20/15 45.0 2.30 2.75
VSI 151120C00050000 C 11/20/15 50.0 1.10 1.45
VSI 151120C00055000 C 11/20/15 55.0 0.55 0.80
VSI 151120C00060000 C 11/20/15 60.0 0.25 0.55
VSI 151120P00022500 P 11/20/15 22.5 0.00 0.20
VSI 151120P00025000 P 11/20/15 25.0 0.00 0.30
VSI 151120P00030000 P 11/20/15 30.0 0.45 0.70
VSI 151120P00035000 P 11/20/15 35.0 1.25 1.65
VSI 151120P00040000 P 11/20/15 40.0 3.00 3.50
VSI 151120P00045000 P 11/20/15 45.0 5.90 6.50
VSI 151120P00050000 P 11/20/15 50.0 9.60 10.20
VSI 151120P00055000 P 11/20/15 55.0 13.70 15.20
VSI 151120P00060000 P 11/20/15 60.0 17.40 21.00

OPRA data is delayed 15 minutes.