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 (2014-08-01)Premium Content

Vitamin Shoppe Inc (VSI)
As of Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 141122C00022500 C 11/22/14 22.5 22.40 23.80
VSI 141122C00025000 C 11/22/14 25.0 19.70 21.30
VSI 141122C00030000 C 11/22/14 30.0 14.80 16.20
VSI 141122C00035000 C 11/22/14 35.0 9.90 11.30
VSI 141122C00040000 C 11/22/14 40.0 5.50 6.60
VSI 141122C00045000 C 11/22/14 45.0 2.20 2.85
VSI 141122C00050000 C 11/22/14 50.0 0.65 1.10
VSI 141122C00055000 C 11/22/14 55.0 0.10 0.45
VSI 141122C00060000 C 11/22/14 60.0 0.00 0.50
VSI 141122C00065000 C 11/22/14 65.0 0.00 0.25
VSI 141122C00070000 C 11/22/14 70.0 0.00 0.50
VSI 141122P00022500 P 11/22/14 22.5 0.00 0.25
VSI 141122P00025000 P 11/22/14 25.0 0.00 0.25
VSI 141122P00030000 P 11/22/14 30.0 0.00 0.50
VSI 141122P00035000 P 11/22/14 35.0 0.00 0.30
VSI 141122P00040000 P 11/22/14 40.0 0.25 0.75
VSI 141122P00045000 P 11/22/14 45.0 2.10 2.40
VSI 141122P00050000 P 11/22/14 50.0 5.00 5.80
VSI 141122P00055000 P 11/22/14 55.0 9.20 10.30
VSI 141122P00060000 P 11/22/14 60.0 13.80 15.20
VSI 141122P00065000 P 11/22/14 65.0 18.80 20.20
VSI 141122P00070000 P 11/22/14 70.0 23.70 25.20
VSI 141220C00022500 C 12/20/14 22.5 22.30 23.80
VSI 141220C00025000 C 12/20/14 25.0 19.80 21.30
VSI 141220C00030000 C 12/20/14 30.0 14.90 16.20
VSI 141220C00035000 C 12/20/14 35.0 10.10 11.40
VSI 141220C00040000 C 12/20/14 40.0 5.90 7.10
VSI 141220C00045000 C 12/20/14 45.0 2.85 3.70
VSI 141220C00050000 C 12/20/14 50.0 1.15 1.70
VSI 141220C00055000 C 12/20/14 55.0 0.35 0.80
VSI 141220C00060000 C 12/20/14 60.0 0.10 0.45
VSI 141220P00022500 P 12/20/14 22.5 0.00 0.25
VSI 141220P00025000 P 12/20/14 25.0 0.00 0.25
VSI 141220P00030000 P 12/20/14 30.0 0.00 0.30
VSI 141220P00035000 P 12/20/14 35.0 0.10 0.50
VSI 141220P00040000 P 12/20/14 40.0 0.75 1.35
VSI 141220P00045000 P 12/20/14 45.0 2.40 3.20
VSI 141220P00050000 P 12/20/14 50.0 5.60 6.50
VSI 141220P00055000 P 12/20/14 55.0 9.50 10.70
VSI 141220P00060000 P 12/20/14 60.0 14.00 15.30
VSI 150220C00025000 C 02/20/15 25.0 19.80 21.40
VSI 150220C00030000 C 02/20/15 30.0 15.00 16.50
VSI 150220C00035000 C 02/20/15 35.0 10.60 12.00
VSI 150220C00040000 C 02/20/15 40.0 6.80 8.10
VSI 150220C00045000 C 02/20/15 45.0 4.00 4.30
VSI 150220C00050000 C 02/20/15 50.0 2.20 2.75
VSI 150220C00055000 C 02/20/15 55.0 1.20 1.65
VSI 150220C00060000 C 02/20/15 60.0 0.50 1.05
VSI 150220C00065000 C 02/20/15 65.0 0.15 0.80
VSI 150220P00025000 P 02/20/15 25.0 0.05 0.35
VSI 150220P00030000 P 02/20/15 30.0 0.00 0.50
VSI 150220P00035000 P 02/20/15 35.0 0.50 1.00
VSI 150220P00040000 P 02/20/15 40.0 1.60 2.05
VSI 150220P00045000 P 02/20/15 45.0 3.50 4.00
VSI 150220P00050000 P 02/20/15 50.0 6.50 7.40
VSI 150220P00055000 P 02/20/15 55.0 10.10 11.30
VSI 150220P00060000 P 02/20/15 60.0 14.40 15.80
VSI 150220P00065000 P 02/20/15 65.0 19.10 20.60
VSI 150515C00022500 C 05/15/15 22.5 21.10 25.20
VSI 150515C00025000 C 05/15/15 25.0 19.90 22.00
VSI 150515C00030000 C 05/15/15 30.0 15.20 18.10
VSI 150515C00035000 C 05/15/15 35.0 11.20 12.80
VSI 150515C00040000 C 05/15/15 40.0 8.00 9.00
VSI 150515C00045000 C 05/15/15 45.0 5.30 6.20
VSI 150515C00050000 C 05/15/15 50.0 3.30 4.10
VSI 150515C00055000 C 05/15/15 55.0 2.05 2.80
VSI 150515C00060000 C 05/15/15 60.0 1.20 1.90
VSI 150515C00065000 C 05/15/15 65.0 0.75 1.20
VSI 150515P00022500 P 05/15/15 22.5 0.00 1.55
VSI 150515P00025000 P 05/15/15 25.0 0.00 0.50
VSI 150515P00030000 P 05/15/15 30.0 0.30 0.85
VSI 150515P00035000 P 05/15/15 35.0 1.05 1.75
VSI 150515P00040000 P 05/15/15 40.0 2.40 3.20
VSI 150515P00045000 P 05/15/15 45.0 4.60 5.60
VSI 150515P00050000 P 05/15/15 50.0 7.50 8.60
VSI 150515P00055000 P 05/15/15 55.0 11.00 12.50
VSI 150515P00060000 P 05/15/15 60.0 15.10 16.60
VSI 150515P00065000 P 05/15/15 65.0 19.50 21.10

OPRA data is delayed 15 minutes.