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 (2017-04-28)Premium Content

Vitamin Shoppe Inc (VSI)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 170616C00005000 C 06/16/17 5.0 6.20 6.70
VSI 170616C00007500 C 06/16/17 7.5 3.80 4.20
VSI 170616C00010000 C 06/16/17 10.0 1.40 1.75
VSI 170616C00012500 C 06/16/17 12.5 0.10 0.20
VSI 170616C00015000 C 06/16/17 15.0 0.00 0.05
VSI 170616C00017500 C 06/16/17 17.5 0.00 0.10
VSI 170616C00020000 C 06/16/17 20.0 0.00 0.05
VSI 170616C00022500 C 06/16/17 22.5 0.00 0.05
VSI 170616C00025000 C 06/16/17 25.0 0.00 0.05
VSI 170616C00027500 C 06/16/17 27.5 0.00 0.10
VSI 170616C00030000 C 06/16/17 30.0 0.00 0.10
VSI 170616P00005000 P 06/16/17 5.0 0.00 0.05
VSI 170616P00007500 P 06/16/17 7.5 0.00 0.05
VSI 170616P00010000 P 06/16/17 10.0 0.00 0.15
VSI 170616P00012500 P 06/16/17 12.5 1.05 1.25
VSI 170616P00015000 P 06/16/17 15.0 3.30 3.60
VSI 170616P00017500 P 06/16/17 17.5 5.80 6.20
VSI 170616P00020000 P 06/16/17 20.0 8.30 8.70
VSI 170616P00022500 P 06/16/17 22.5 10.80 11.20
VSI 170616P00025000 P 06/16/17 25.0 13.30 13.80
VSI 170616P00027500 P 06/16/17 27.5 15.80 16.30
VSI 170616P00030000 P 06/16/17 30.0 18.30 18.70
VSI 170721C00002500 C 07/21/17 2.5 8.70 9.20
VSI 170721C00005000 C 07/21/17 5.0 6.30 6.70
VSI 170721C00007500 C 07/21/17 7.5 3.80 4.20
VSI 170721C00010000 C 07/21/17 10.0 1.70 1.90
VSI 170721C00012500 C 07/21/17 12.5 0.35 0.50
VSI 170721C00015000 C 07/21/17 15.0 0.00 0.10
VSI 170721C00017500 C 07/21/17 17.5 0.00 0.05
VSI 170721C00020000 C 07/21/17 20.0 0.00 0.05
VSI 170721C00022500 C 07/21/17 22.5 0.00 0.05
VSI 170721P00002500 P 07/21/17 2.5 0.00 0.10
VSI 170721P00005000 P 07/21/17 5.0 0.00 0.10
VSI 170721P00007500 P 07/21/17 7.5 0.00 0.10
VSI 170721P00010000 P 07/21/17 10.0 0.20 0.30
VSI 170721P00012500 P 07/21/17 12.5 1.30 1.50
VSI 170721P00015000 P 07/21/17 15.0 3.20 3.70
VSI 170721P00017500 P 07/21/17 17.5 5.80 6.30
VSI 170721P00020000 P 07/21/17 20.0 8.30 8.70
VSI 170721P00022500 P 07/21/17 22.5 10.80 11.30
VSI 170818C00005000 C 08/18/17 5.0 6.20 6.70
VSI 170818C00007500 C 08/18/17 7.5 3.50 4.30
VSI 170818C00010000 C 08/18/17 10.0 1.95 2.20
VSI 170818C00012500 C 08/18/17 12.5 0.65 0.85
VSI 170818C00015000 C 08/18/17 15.0 0.15 0.30
VSI 170818C00017500 C 08/18/17 17.5 0.00 0.20
VSI 170818C00020000 C 08/18/17 20.0 0.00 0.10
VSI 170818C00022500 C 08/18/17 22.5 0.00 0.10
VSI 170818C00025000 C 08/18/17 25.0 0.00 0.10
VSI 170818C00027500 C 08/18/17 27.5 0.00 0.05
VSI 170818C00030000 C 08/18/17 30.0 0.00 0.05
VSI 170818C00032500 C 08/18/17 32.5 0.00 0.05
VSI 170818C00035000 C 08/18/17 35.0 0.00 0.05
VSI 170818P00005000 P 08/18/17 5.0 0.00 0.05
VSI 170818P00007500 P 08/18/17 7.5 0.00 0.15
VSI 170818P00010000 P 08/18/17 10.0 0.40 0.55
VSI 170818P00012500 P 08/18/17 12.5 1.60 1.80
VSI 170818P00015000 P 08/18/17 15.0 3.50 3.90
VSI 170818P00017500 P 08/18/17 17.5 5.50 6.30
VSI 170818P00020000 P 08/18/17 20.0 8.30 8.80
VSI 170818P00022500 P 08/18/17 22.5 10.80 11.30
VSI 170818P00025000 P 08/18/17 25.0 13.30 13.80
VSI 170818P00027500 P 08/18/17 27.5 15.80 16.40
VSI 170818P00030000 P 08/18/17 30.0 18.30 18.70
VSI 170818P00032500 P 08/18/17 32.5 20.30 21.60
VSI 170818P00035000 P 08/18/17 35.0 23.30 23.90
VSI 171117C00005000 C 11/17/17 5.0 6.30 6.80
VSI 171117C00007500 C 11/17/17 7.5 4.00 4.50
VSI 171117C00010000 C 11/17/17 10.0 2.30 2.60
VSI 171117C00012500 C 11/17/17 12.5 1.10 1.30
VSI 171117C00015000 C 11/17/17 15.0 0.50 0.65
VSI 171117C00017500 C 11/17/17 17.5 0.20 0.35
VSI 171117C00020000 C 11/17/17 20.0 0.10 0.15
VSI 171117C00022500 C 11/17/17 22.5 0.05 0.15
VSI 171117C00025000 C 11/17/17 25.0 0.00 0.15
VSI 171117C00027500 C 11/17/17 27.5 0.00 0.20
VSI 171117C00030000 C 11/17/17 30.0 0.00 0.15
VSI 171117C00035000 C 11/17/17 35.0 0.00 0.20
VSI 171117P00005000 P 11/17/17 5.0 0.00 0.20
VSI 171117P00007500 P 11/17/17 7.5 0.20 0.35
VSI 171117P00010000 P 11/17/17 10.0 0.80 1.00
VSI 171117P00012500 P 11/17/17 12.5 2.00 2.25
VSI 171117P00015000 P 11/17/17 15.0 3.80 4.20
VSI 171117P00017500 P 11/17/17 17.5 6.00 6.40
VSI 171117P00020000 P 11/17/17 20.0 8.30 8.80
VSI 171117P00022500 P 11/17/17 22.5 10.70 11.30
VSI 171117P00025000 P 11/17/17 25.0 13.20 13.90
VSI 171117P00027500 P 11/17/17 27.5 15.60 16.30
VSI 171117P00030000 P 11/17/17 30.0 18.10 18.90
VSI 171117P00035000 P 11/17/17 35.0 23.20 23.80

OPRA data is delayed 15 minutes.