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 (2016-04-29)Premium Content

Vitamin Shoppe Inc (VSI)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 160520C00015000 C 05/20/16 15.0 11.10 14.20
VSI 160520C00017500 C 05/20/16 17.5 9.90 11.70
VSI 160520C00020000 C 05/20/16 20.0 7.50 8.90
VSI 160520C00022500 C 05/20/16 22.5 5.30 7.00
VSI 160520C00025000 C 05/20/16 25.0 3.20 3.70
VSI 160520C00030000 C 05/20/16 30.0 0.80 1.00
VSI 160520C00035000 C 05/20/16 35.0 0.05 0.50
VSI 160520C00040000 C 05/20/16 40.0 0.00 0.30
VSI 160520C00045000 C 05/20/16 45.0 0.00 0.30
VSI 160520C00050000 C 05/20/16 50.0 0.00 0.30
VSI 160520P00015000 P 05/20/16 15.0 0.00 0.40
VSI 160520P00017500 P 05/20/16 17.5 0.00 0.45
VSI 160520P00020000 P 05/20/16 20.0 0.05 0.55
VSI 160520P00022500 P 05/20/16 22.5 0.40 0.50
VSI 160520P00025000 P 05/20/16 25.0 0.85 1.00
VSI 160520P00030000 P 05/20/16 30.0 3.20 3.50
VSI 160520P00035000 P 05/20/16 35.0 6.60 7.90
VSI 160520P00040000 P 05/20/16 40.0 11.40 12.90
VSI 160520P00045000 P 05/20/16 45.0 15.50 17.80
VSI 160520P00050000 P 05/20/16 50.0 21.00 23.00
VSI 160617C00015000 C 06/17/16 15.0 12.40 13.90
VSI 160617C00017500 C 06/17/16 17.5 10.00 11.70
VSI 160617C00020000 C 06/17/16 20.0 7.70 9.30
VSI 160617C00022500 C 06/17/16 22.5 5.50 7.00
VSI 160617C00025000 C 06/17/16 25.0 3.60 5.10
VSI 160617C00030000 C 06/17/16 30.0 1.05 1.40
VSI 160617C00035000 C 06/17/16 35.0 0.05 0.55
VSI 160617C00040000 C 06/17/16 40.0 0.00 0.30
VSI 160617P00015000 P 06/17/16 15.0 0.00 0.50
VSI 160617P00017500 P 06/17/16 17.5 0.05 0.50
VSI 160617P00020000 P 06/17/16 20.0 0.15 0.70
VSI 160617P00022500 P 06/17/16 22.5 0.40 0.80
VSI 160617P00025000 P 06/17/16 25.0 1.00 1.40
VSI 160617P00030000 P 06/17/16 30.0 3.10 3.80
VSI 160617P00035000 P 06/17/16 35.0 6.70 7.90
VSI 160617P00040000 P 06/17/16 40.0 11.40 13.00
VSI 160819C00015000 C 08/19/16 15.0 12.70 14.50
VSI 160819C00017500 C 08/19/16 17.5 10.40 11.80
VSI 160819C00020000 C 08/19/16 20.0 8.20 9.40
VSI 160819C00022500 C 08/19/16 22.5 5.90 7.50
VSI 160819C00025000 C 08/19/16 25.0 4.40 4.90
VSI 160819C00030000 C 08/19/16 30.0 1.90 2.50
VSI 160819C00035000 C 08/19/16 35.0 0.50 1.05
VSI 160819C00040000 C 08/19/16 40.0 0.10 0.50
VSI 160819C00045000 C 08/19/16 45.0 0.00 0.40
VSI 160819P00015000 P 08/19/16 15.0 0.20 0.80
VSI 160819P00017500 P 08/19/16 17.5 0.20 0.85
VSI 160819P00020000 P 08/19/16 20.0 0.75 0.90
VSI 160819P00022500 P 08/19/16 22.5 1.10 1.45
VSI 160819P00025000 P 08/19/16 25.0 1.95 2.20
VSI 160819P00030000 P 08/19/16 30.0 3.90 4.60
VSI 160819P00035000 P 08/19/16 35.0 7.20 8.30
VSI 160819P00040000 P 08/19/16 40.0 11.20 12.90
VSI 160819P00045000 P 08/19/16 45.0 16.10 18.00
VSI 161118C00015000 C 11/18/16 15.0 12.80 14.40
VSI 161118C00017500 C 11/18/16 17.5 10.50 12.10
VSI 161118C00020000 C 11/18/16 20.0 8.50 10.10
VSI 161118C00022500 C 11/18/16 22.5 6.90 8.10
VSI 161118C00025000 C 11/18/16 25.0 5.00 5.90
VSI 161118C00030000 C 11/18/16 30.0 2.50 3.50
VSI 161118C00035000 C 11/18/16 35.0 1.05 1.80
VSI 161118C00040000 C 11/18/16 40.0 0.10 0.90
VSI 161118C00045000 C 11/18/16 45.0 0.00 0.50
VSI 161118P00015000 P 11/18/16 15.0 0.20 1.45
VSI 161118P00017500 P 11/18/16 17.5 0.60 1.30
VSI 161118P00020000 P 11/18/16 20.0 1.25 1.60
VSI 161118P00022500 P 11/18/16 22.5 1.75 2.20
VSI 161118P00025000 P 11/18/16 25.0 2.65 3.20
VSI 161118P00030000 P 11/18/16 30.0 4.80 5.40
VSI 161118P00035000 P 11/18/16 35.0 7.90 8.80
VSI 161118P00040000 P 11/18/16 40.0 11.60 13.10
VSI 161118P00045000 P 11/18/16 45.0 16.20 18.00

OPRA data is delayed 15 minutes.