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 (2015-01-30)Premium Content

Vitamin Shoppe Inc (VSI)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 150320C00022500 C 03/20/15 22.5 19.80 20.60
VSI 150320C00025000 C 03/20/15 25.0 17.40 18.10
VSI 150320C00030000 C 03/20/15 30.0 12.40 13.10
VSI 150320C00035000 C 03/20/15 35.0 7.50 8.00
VSI 150320C00040000 C 03/20/15 40.0 2.85 3.20
VSI 150320C00045000 C 03/20/15 45.0 0.30 0.50
VSI 150320C00050000 C 03/20/15 50.0 0.00 0.20
VSI 150320C00055000 C 03/20/15 55.0 0.00 0.10
VSI 150320C00060000 C 03/20/15 60.0 0.00 0.25
VSI 150320P00022500 P 03/20/15 22.5 0.00 0.20
VSI 150320P00025000 P 03/20/15 25.0 0.00 0.25
VSI 150320P00030000 P 03/20/15 30.0 0.00 0.10
VSI 150320P00035000 P 03/20/15 35.0 0.00 0.25
VSI 150320P00040000 P 03/20/15 40.0 0.25 0.50
VSI 150320P00045000 P 03/20/15 45.0 2.50 2.90
VSI 150320P00050000 P 03/20/15 50.0 7.00 7.70
VSI 150320P00055000 P 03/20/15 55.0 12.00 12.60
VSI 150320P00060000 P 03/20/15 60.0 17.00 17.60
VSI 150417C00022500 C 04/17/15 22.5 19.80 20.70
VSI 150417C00025000 C 04/17/15 25.0 17.40 18.10
VSI 150417C00030000 C 04/17/15 30.0 12.40 13.10
VSI 150417C00035000 C 04/17/15 35.0 7.60 8.20
VSI 150417C00040000 C 04/17/15 40.0 3.30 3.80
VSI 150417C00045000 C 04/17/15 45.0 0.75 1.00
VSI 150417C00050000 C 04/17/15 50.0 0.00 0.40
VSI 150417C00055000 C 04/17/15 55.0 0.00 0.25
VSI 150417C00060000 C 04/17/15 60.0 0.00 0.25
VSI 150417C00065000 C 04/17/15 65.0 0.00 0.25
VSI 150417P00022500 P 04/17/15 22.5 0.00 0.25
VSI 150417P00025000 P 04/17/15 25.0 0.00 0.25
VSI 150417P00030000 P 04/17/15 30.0 0.00 0.30
VSI 150417P00035000 P 04/17/15 35.0 0.00 0.40
VSI 150417P00040000 P 04/17/15 40.0 0.70 0.95
VSI 150417P00045000 P 04/17/15 45.0 3.00 3.40
VSI 150417P00050000 P 04/17/15 50.0 7.10 7.70
VSI 150417P00055000 P 04/17/15 55.0 12.00 12.60
VSI 150417P00060000 P 04/17/15 60.0 17.00 17.60
VSI 150417P00065000 P 04/17/15 65.0 22.00 22.70
VSI 150515C00022500 C 05/15/15 22.5 19.80 20.60
VSI 150515C00025000 C 05/15/15 25.0 17.40 18.10
VSI 150515C00030000 C 05/15/15 30.0 12.50 13.20
VSI 150515C00035000 C 05/15/15 35.0 7.90 8.50
VSI 150515C00040000 C 05/15/15 40.0 4.00 4.50
VSI 150515C00045000 C 05/15/15 45.0 1.60 1.90
VSI 150515C00050000 C 05/15/15 50.0 0.45 0.75
VSI 150515C00055000 C 05/15/15 55.0 0.00 0.45
VSI 150515C00060000 C 05/15/15 60.0 0.00 0.30
VSI 150515C00065000 C 05/15/15 65.0 0.00 0.25
VSI 150515C00070000 C 05/15/15 70.0 0.00 0.25
VSI 150515P00022500 P 05/15/15 22.5 0.00 0.25
VSI 150515P00025000 P 05/15/15 25.0 0.00 0.25
VSI 150515P00030000 P 05/15/15 30.0 0.00 0.35
VSI 150515P00035000 P 05/15/15 35.0 0.30 0.65
VSI 150515P00040000 P 05/15/15 40.0 1.45 1.75
VSI 150515P00045000 P 05/15/15 45.0 3.80 4.30
VSI 150515P00050000 P 05/15/15 50.0 7.60 8.10
VSI 150515P00055000 P 05/15/15 55.0 12.10 12.90
VSI 150515P00060000 P 05/15/15 60.0 17.00 17.60
VSI 150515P00065000 P 05/15/15 65.0 21.90 22.70
VSI 150515P00070000 P 05/15/15 70.0 26.90 27.70
VSI 150821C00025000 C 08/21/15 25.0 17.50 18.30
VSI 150821C00030000 C 08/21/15 30.0 12.90 13.60
VSI 150821C00035000 C 08/21/15 35.0 8.90 9.50
VSI 150821C00040000 C 08/21/15 40.0 5.40 5.90
VSI 150821C00045000 C 08/21/15 45.0 3.00 3.40
VSI 150821C00050000 C 08/21/15 50.0 1.50 1.90
VSI 150821C00055000 C 08/21/15 55.0 0.70 1.05
VSI 150821C00060000 C 08/21/15 60.0 0.25 0.65
VSI 150821C00065000 C 08/21/15 65.0 0.05 0.45
VSI 150821C00070000 C 08/21/15 70.0 0.00 0.35
VSI 150821P00025000 P 08/21/15 25.0 0.00 0.45
VSI 150821P00030000 P 08/21/15 30.0 0.40 0.85
VSI 150821P00035000 P 08/21/15 35.0 1.20 1.60
VSI 150821P00040000 P 08/21/15 40.0 2.75 3.20
VSI 150821P00045000 P 08/21/15 45.0 5.20 5.80
VSI 150821P00050000 P 08/21/15 50.0 8.70 9.20
VSI 150821P00055000 P 08/21/15 55.0 12.80 13.40
VSI 150821P00060000 P 08/21/15 60.0 17.40 17.90
VSI 150821P00065000 P 08/21/15 65.0 22.00 22.90
VSI 150821P00070000 P 08/21/15 70.0 27.00 27.70

OPRA data is delayed 15 minutes.