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 (2015-07-31)Premium Content

Vitamin Shoppe Inc (VSI)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 150821C00025000 C 08/21/15 25.0 11.50 13.10
VSI 150821C00030000 C 08/21/15 30.0 6.60 8.30
VSI 150821C00035000 C 08/21/15 35.0 2.45 2.80
VSI 150821C00040000 C 08/21/15 40.0 0.45 0.65
VSI 150821C00045000 C 08/21/15 45.0 0.00 0.30
VSI 150821C00050000 C 08/21/15 50.0 0.00 0.20
VSI 150821C00055000 C 08/21/15 55.0 0.05 0.25
VSI 150821C00060000 C 08/21/15 60.0 0.00 0.40
VSI 150821C00065000 C 08/21/15 65.0 0.00 0.40
VSI 150821C00070000 C 08/21/15 70.0 0.00 0.20
VSI 150821P00025000 P 08/21/15 25.0 0.00 0.45
VSI 150821P00030000 P 08/21/15 30.0 0.00 0.30
VSI 150821P00035000 P 08/21/15 35.0 0.70 1.05
VSI 150821P00040000 P 08/21/15 40.0 3.60 4.00
VSI 150821P00045000 P 08/21/15 45.0 7.00 8.90
VSI 150821P00050000 P 08/21/15 50.0 11.90 14.90
VSI 150821P00055000 P 08/21/15 55.0 17.10 18.90
VSI 150821P00060000 P 08/21/15 60.0 21.70 24.50
VSI 150821P00065000 P 08/21/15 65.0 26.10 30.00
VSI 150821P00070000 P 08/21/15 70.0 31.70 34.50
VSI 150918C00020000 C 09/18/15 20.0 15.90 17.80
VSI 150918C00022500 C 09/18/15 22.5 13.80 15.60
VSI 150918C00025000 C 09/18/15 25.0 11.30 13.10
VSI 150918C00030000 C 09/18/15 30.0 6.70 8.10
VSI 150918C00035000 C 09/18/15 35.0 2.80 3.30
VSI 150918C00040000 C 09/18/15 40.0 0.80 1.10
VSI 150918C00045000 C 09/18/15 45.0 0.05 0.35
VSI 150918C00050000 C 09/18/15 50.0 0.00 0.20
VSI 150918C00055000 C 09/18/15 55.0 0.00 0.20
VSI 150918P00020000 P 09/18/15 20.0 0.00 0.25
VSI 150918P00022500 P 09/18/15 22.5 0.00 0.25
VSI 150918P00025000 P 09/18/15 25.0 0.00 0.20
VSI 150918P00030000 P 09/18/15 30.0 0.05 0.50
VSI 150918P00035000 P 09/18/15 35.0 1.10 1.50
VSI 150918P00040000 P 09/18/15 40.0 4.00 4.40
VSI 150918P00045000 P 09/18/15 45.0 7.50 8.90
VSI 150918P00050000 P 09/18/15 50.0 12.00 13.70
VSI 150918P00055000 P 09/18/15 55.0 17.20 18.60
VSI 151120C00022500 C 11/20/15 22.5 13.90 15.70
VSI 151120C00025000 C 11/20/15 25.0 11.40 13.20
VSI 151120C00030000 C 11/20/15 30.0 7.00 8.70
VSI 151120C00035000 C 11/20/15 35.0 3.70 4.10
VSI 151120C00040000 C 11/20/15 40.0 1.55 1.95
VSI 151120C00045000 C 11/20/15 45.0 0.55 0.90
VSI 151120C00050000 C 11/20/15 50.0 0.10 0.50
VSI 151120C00055000 C 11/20/15 55.0 0.00 0.30
VSI 151120C00060000 C 11/20/15 60.0 0.00 0.20
VSI 151120P00022500 P 11/20/15 22.5 0.00 0.25
VSI 151120P00025000 P 11/20/15 25.0 0.00 0.35
VSI 151120P00030000 P 11/20/15 30.0 0.55 0.85
VSI 151120P00035000 P 11/20/15 35.0 1.95 2.25
VSI 151120P00040000 P 11/20/15 40.0 4.70 5.10
VSI 151120P00045000 P 11/20/15 45.0 8.40 9.20
VSI 151120P00050000 P 11/20/15 50.0 12.40 14.00
VSI 151120P00055000 P 11/20/15 55.0 17.00 18.80
VSI 151120P00060000 P 11/20/15 60.0 21.60 24.50
VSI 160219C00020000 C 02/19/16 20.0 16.40 17.90
VSI 160219C00022500 C 02/19/16 22.5 13.90 15.70
VSI 160219C00025000 C 02/19/16 25.0 11.60 13.30
VSI 160219C00030000 C 02/19/16 30.0 7.30 8.60
VSI 160219C00035000 C 02/19/16 35.0 4.30 4.80
VSI 160219C00040000 C 02/19/16 40.0 2.15 2.55
VSI 160219C00045000 C 02/19/16 45.0 1.00 1.35
VSI 160219C00050000 C 02/19/16 50.0 0.35 0.75
VSI 160219C00055000 C 02/19/16 55.0 0.15 0.50
VSI 160219P00020000 P 02/19/16 20.0 0.00 0.25
VSI 160219P00022500 P 02/19/16 22.5 0.00 0.35
VSI 160219P00025000 P 02/19/16 25.0 0.20 0.55
VSI 160219P00030000 P 02/19/16 30.0 0.95 1.25
VSI 160219P00035000 P 02/19/16 35.0 2.60 2.95
VSI 160219P00040000 P 02/19/16 40.0 5.10 5.70
VSI 160219P00045000 P 02/19/16 45.0 8.80 9.70
VSI 160219P00050000 P 02/19/16 50.0 13.20 14.30
VSI 160219P00055000 P 02/19/16 55.0 17.10 19.10

OPRA data is delayed 15 minutes.