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 (2017-01-27)Premium Content

Vitamin Shoppe Inc (VSI)
As of Mar 27 2017 10:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 170421C00012500 C 04/21/17 12.5 6.10 7.50
VSI 170421C00015000 C 04/21/17 15.0 3.20 4.80
VSI 170421C00017500 C 04/21/17 17.5 1.95 2.25
VSI 170421C00020000 C 04/21/17 20.0 0.40 0.65
VSI 170421C00022500 C 04/21/17 22.5 0.00 0.50
VSI 170421C00025000 C 04/21/17 25.0 0.00 0.45
VSI 170421C00027500 C 04/21/17 27.5 0.00 0.50
VSI 170421C00030000 C 04/21/17 30.0 0.00 0.50
VSI 170421C00032500 C 04/21/17 32.5 0.00 0.45
VSI 170421P00012500 P 04/21/17 12.5 0.00 0.50
VSI 170421P00015000 P 04/21/17 15.0 0.00 0.40
VSI 170421P00017500 P 04/21/17 17.5 0.15 0.40
VSI 170421P00020000 P 04/21/17 20.0 1.05 1.65
VSI 170421P00022500 P 04/21/17 22.5 3.00 3.90
VSI 170421P00025000 P 04/21/17 25.0 5.50 6.40
VSI 170421P00027500 P 04/21/17 27.5 8.00 8.90
VSI 170421P00030000 P 04/21/17 30.0 10.50 11.40
VSI 170421P00032500 P 04/21/17 32.5 11.50 15.60
VSI 170519C00015000 C 05/19/17 15.0 3.90 4.90
VSI 170519C00017500 C 05/19/17 17.5 2.30 2.70
VSI 170519C00020000 C 05/19/17 20.0 0.85 1.25
VSI 170519C00022500 C 05/19/17 22.5 0.20 0.55
VSI 170519C00025000 C 05/19/17 25.0 0.00 0.85
VSI 170519C00027500 C 05/19/17 27.5 0.00 0.50
VSI 170519C00030000 C 05/19/17 30.0 0.00 0.50
VSI 170519C00032500 C 05/19/17 32.5 0.00 0.50
VSI 170519C00035000 C 05/19/17 35.0 0.00 0.45
VSI 170519C00037500 C 05/19/17 37.5 0.00 0.50
VSI 170519C00040000 C 05/19/17 40.0 0.00 0.50
VSI 170519P00015000 P 05/19/17 15.0 0.00 0.40
VSI 170519P00017500 P 05/19/17 17.5 0.55 0.85
VSI 170519P00020000 P 05/19/17 20.0 1.65 1.90
VSI 170519P00022500 P 05/19/17 22.5 3.40 3.80
VSI 170519P00025000 P 05/19/17 25.0 5.50 6.50
VSI 170519P00027500 P 05/19/17 27.5 7.60 9.10
VSI 170519P00030000 P 05/19/17 30.0 10.50 11.40
VSI 170519P00032500 P 05/19/17 32.5 13.00 13.90
VSI 170519P00035000 P 05/19/17 35.0 15.50 16.40
VSI 170519P00037500 P 05/19/17 37.5 18.00 18.90
VSI 170519P00040000 P 05/19/17 40.0 18.80 22.60
VSI 170818C00012500 C 08/18/17 12.5 6.30 7.40
VSI 170818C00015000 C 08/18/17 15.0 4.70 5.20
VSI 170818C00017500 C 08/18/17 17.5 2.95 3.40
VSI 170818C00020000 C 08/18/17 20.0 1.60 2.05
VSI 170818C00022500 C 08/18/17 22.5 0.75 1.20
VSI 170818C00025000 C 08/18/17 25.0 0.30 0.65
VSI 170818C00027500 C 08/18/17 27.5 0.00 0.40
VSI 170818C00030000 C 08/18/17 30.0 0.00 0.40
VSI 170818C00032500 C 08/18/17 32.5 0.00 0.25
VSI 170818C00035000 C 08/18/17 35.0 0.00 0.50
VSI 170818P00012500 P 08/18/17 12.5 0.10 0.55
VSI 170818P00015000 P 08/18/17 15.0 0.45 0.75
VSI 170818P00017500 P 08/18/17 17.5 1.20 1.50
VSI 170818P00020000 P 08/18/17 20.0 2.30 2.70
VSI 170818P00022500 P 08/18/17 22.5 3.90 4.30
VSI 170818P00025000 P 08/18/17 25.0 5.90 6.30
VSI 170818P00027500 P 08/18/17 27.5 8.10 9.20
VSI 170818P00030000 P 08/18/17 30.0 10.50 11.50
VSI 170818P00032500 P 08/18/17 32.5 12.20 14.00
VSI 170818P00035000 P 08/18/17 35.0 13.70 18.20
VSI 171117C00005000 C 11/17/17 5.0 13.50 14.60
VSI 171117C00007500 C 11/17/17 7.5 11.10 12.70
VSI 171117C00010000 C 11/17/17 10.0 8.70 9.90
VSI 171117C00012500 C 11/17/17 12.5 6.50 7.80
VSI 171117C00015000 C 11/17/17 15.0 4.30 5.90
VSI 171117C00017500 C 11/17/17 17.5 3.40 4.00
VSI 171117C00020000 C 11/17/17 20.0 2.10 2.85
VSI 171117C00022500 C 11/17/17 22.5 1.30 1.80
VSI 171117C00025000 C 11/17/17 25.0 0.60 1.80
VSI 171117C00027500 C 11/17/17 27.5 0.30 0.95
VSI 171117C00030000 C 11/17/17 30.0 0.10 1.15
VSI 171117C00035000 C 11/17/17 35.0 0.00 0.50
VSI 171117P00005000 P 11/17/17 5.0 0.00 0.55
VSI 171117P00007500 P 11/17/17 7.5 0.00 0.50
VSI 171117P00010000 P 11/17/17 10.0 0.05 0.55
VSI 171117P00012500 P 11/17/17 12.5 0.25 1.35
VSI 171117P00015000 P 11/17/17 15.0 0.90 1.45
VSI 171117P00017500 P 11/17/17 17.5 1.55 2.35
VSI 171117P00020000 P 11/17/17 20.0 2.80 4.40
VSI 171117P00022500 P 11/17/17 22.5 4.40 5.40
VSI 171117P00025000 P 11/17/17 25.0 6.30 7.30
VSI 171117P00027500 P 11/17/17 27.5 8.20 9.50
VSI 171117P00030000 P 11/17/17 30.0 10.50 11.80
VSI 171117P00035000 P 11/17/17 35.0 15.40 16.50

OPRA data is delayed 15 minutes.