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 (2016-01-29)Premium Content

Vitamin Shoppe Inc (VSI)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 160219C00020000 C 02/19/16 20.0 9.50 10.90
VSI 160219C00022500 C 02/19/16 22.5 7.00 8.40
VSI 160219C00025000 C 02/19/16 25.0 4.40 6.10
VSI 160219C00030000 C 02/19/16 30.0 0.65 1.60
VSI 160219C00035000 C 02/19/16 35.0 0.00 0.45
VSI 160219C00040000 C 02/19/16 40.0 0.00 0.30
VSI 160219C00045000 C 02/19/16 45.0 0.00 0.40
VSI 160219C00050000 C 02/19/16 50.0 0.00 0.40
VSI 160219C00055000 C 02/19/16 55.0 0.00 0.40
VSI 160219P00020000 P 02/19/16 20.0 0.00 0.05
VSI 160219P00022500 P 02/19/16 22.5 0.00 0.10
VSI 160219P00025000 P 02/19/16 25.0 0.05 0.40
VSI 160219P00030000 P 02/19/16 30.0 0.85 1.15
VSI 160219P00035000 P 02/19/16 35.0 4.10 5.40
VSI 160219P00040000 P 02/19/16 40.0 9.10 10.30
VSI 160219P00045000 P 02/19/16 45.0 14.10 15.50
VSI 160219P00050000 P 02/19/16 50.0 19.10 20.40
VSI 160219P00055000 P 02/19/16 55.0 24.10 25.60
VSI 160318C00017500 C 03/18/16 17.5 12.20 13.70
VSI 160318C00020000 C 03/18/16 20.0 9.80 11.10
VSI 160318C00022500 C 03/18/16 22.5 7.40 8.70
VSI 160318C00025000 C 03/18/16 25.0 5.40 6.50
VSI 160318C00030000 C 03/18/16 30.0 2.00 2.65
VSI 160318C00035000 C 03/18/16 35.0 0.45 0.80
VSI 160318C00040000 C 03/18/16 40.0 0.00 0.45
VSI 160318C00045000 C 03/18/16 45.0 0.00 0.40
VSI 160318P00017500 P 03/18/16 17.5 0.00 0.45
VSI 160318P00020000 P 03/18/16 20.0 0.00 0.50
VSI 160318P00022500 P 03/18/16 22.5 0.05 0.55
VSI 160318P00025000 P 03/18/16 25.0 0.60 0.80
VSI 160318P00030000 P 03/18/16 30.0 2.10 2.45
VSI 160318P00035000 P 03/18/16 35.0 4.70 5.80
VSI 160318P00040000 P 03/18/16 40.0 9.20 10.80
VSI 160318P00045000 P 03/18/16 45.0 14.10 15.30
VSI 160520C00015000 C 05/20/16 15.0 14.70 16.20
VSI 160520C00017500 C 05/20/16 17.5 12.50 13.70
VSI 160520C00020000 C 05/20/16 20.0 10.20 11.20
VSI 160520C00022500 C 05/20/16 22.5 8.00 9.20
VSI 160520C00025000 C 05/20/16 25.0 6.00 7.10
VSI 160520C00030000 C 05/20/16 30.0 2.85 3.60
VSI 160520C00035000 C 05/20/16 35.0 1.05 1.70
VSI 160520C00040000 C 05/20/16 40.0 0.25 0.70
VSI 160520C00045000 C 05/20/16 45.0 0.00 0.50
VSI 160520C00050000 C 05/20/16 50.0 0.00 0.50
VSI 160520P00015000 P 05/20/16 15.0 0.05 0.55
VSI 160520P00017500 P 05/20/16 17.5 0.10 0.60
VSI 160520P00020000 P 05/20/16 20.0 0.25 0.75
VSI 160520P00022500 P 05/20/16 22.5 0.70 0.90
VSI 160520P00025000 P 05/20/16 25.0 1.20 1.40
VSI 160520P00030000 P 05/20/16 30.0 2.90 3.30
VSI 160520P00035000 P 05/20/16 35.0 5.80 6.50
VSI 160520P00040000 P 05/20/16 40.0 9.50 10.60
VSI 160520P00045000 P 05/20/16 45.0 14.20 15.50
VSI 160520P00050000 P 05/20/16 50.0 19.10 20.60
VSI 160819C00015000 C 08/19/16 15.0 14.60 16.40
VSI 160819C00017500 C 08/19/16 17.5 12.80 14.10
VSI 160819C00020000 C 08/19/16 20.0 10.70 11.80
VSI 160819C00022500 C 08/19/16 22.5 8.30 9.80
VSI 160819C00025000 C 08/19/16 25.0 6.80 7.90
VSI 160819C00030000 C 08/19/16 30.0 3.80 4.80
VSI 160819C00035000 C 08/19/16 35.0 1.95 2.45
VSI 160819C00040000 C 08/19/16 40.0 0.90 1.60
VSI 160819C00045000 C 08/19/16 45.0 0.25 0.70
VSI 160819P00015000 P 08/19/16 15.0 0.05 0.55
VSI 160819P00017500 P 08/19/16 17.5 0.35 0.75
VSI 160819P00020000 P 08/19/16 20.0 0.65 1.15
VSI 160819P00022500 P 08/19/16 22.5 1.30 1.55
VSI 160819P00025000 P 08/19/16 25.0 1.90 2.15
VSI 160819P00030000 P 08/19/16 30.0 3.80 4.20
VSI 160819P00035000 P 08/19/16 35.0 6.90 7.30
VSI 160819P00040000 P 08/19/16 40.0 9.90 11.20
VSI 160819P00045000 P 08/19/16 45.0 14.40 15.70

OPRA data is delayed 15 minutes.