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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 160617C00015000 C 06/17/16 15.0 14.10 15.70
VSI 160617C00017500 C 06/17/16 17.5 11.00 13.20
VSI 160617C00020000 C 06/17/16 20.0 9.10 10.70
VSI 160617C00022500 C 06/17/16 22.5 6.70 8.30
VSI 160617C00025000 C 06/17/16 25.0 4.00 5.80
VSI 160617C00027500 C 06/17/16 27.5 2.00 3.30
VSI 160617C00030000 C 06/17/16 30.0 1.00 1.30
VSI 160617C00032500 C 06/17/16 32.5 0.20 1.00
VSI 160617C00035000 C 06/17/16 35.0 0.00 0.35
VSI 160617C00037500 C 06/17/16 37.5 0.00 0.35
VSI 160617C00040000 C 06/17/16 40.0 0.00 0.35
VSI 160617C00042500 C 06/17/16 42.5 0.00 0.35
VSI 160617P00015000 P 06/17/16 15.0 0.00 0.35
VSI 160617P00017500 P 06/17/16 17.5 0.00 0.35
VSI 160617P00020000 P 06/17/16 20.0 0.00 0.35
VSI 160617P00022500 P 06/17/16 22.5 0.00 0.40
VSI 160617P00025000 P 06/17/16 25.0 0.00 0.45
VSI 160617P00027500 P 06/17/16 27.5 0.25 0.60
VSI 160617P00030000 P 06/17/16 30.0 0.90 1.40
VSI 160617P00032500 P 06/17/16 32.5 0.70 5.20
VSI 160617P00035000 P 06/17/16 35.0 4.00 5.50
VSI 160617P00037500 P 06/17/16 37.5 6.50 8.00
VSI 160617P00040000 P 06/17/16 40.0 9.00 10.50
VSI 160617P00042500 P 06/17/16 42.5 11.00 13.00
VSI 160715C00015000 C 07/15/16 15.0 14.10 15.80
VSI 160715C00017500 C 07/15/16 17.5 10.40 13.30
VSI 160715C00020000 C 07/15/16 20.0 8.10 10.80
VSI 160715C00022500 C 07/15/16 22.5 6.70 8.40
VSI 160715C00025000 C 07/15/16 25.0 5.00 6.00
VSI 160715C00027500 C 07/15/16 27.5 3.10 4.00
VSI 160715C00030000 C 07/15/16 30.0 1.55 1.90
VSI 160715C00032500 C 07/15/16 32.5 0.55 0.95
VSI 160715C00035000 C 07/15/16 35.0 0.00 0.55
VSI 160715C00037500 C 07/15/16 37.5 0.00 0.40
VSI 160715C00040000 C 07/15/16 40.0 0.00 0.35
VSI 160715P00015000 P 07/15/16 15.0 0.00 0.40
VSI 160715P00017500 P 07/15/16 17.5 0.00 0.40
VSI 160715P00020000 P 07/15/16 20.0 0.00 0.45
VSI 160715P00022500 P 07/15/16 22.5 0.00 0.60
VSI 160715P00025000 P 07/15/16 25.0 0.10 0.60
VSI 160715P00027500 P 07/15/16 27.5 0.60 1.00
VSI 160715P00030000 P 07/15/16 30.0 1.40 1.95
VSI 160715P00032500 P 07/15/16 32.5 2.90 3.90
VSI 160715P00035000 P 07/15/16 35.0 4.50 5.60
VSI 160715P00037500 P 07/15/16 37.5 6.00 9.00
VSI 160715P00040000 P 07/15/16 40.0 9.00 11.00
VSI 160819C00015000 C 08/19/16 15.0 14.20 15.90
VSI 160819C00017500 C 08/19/16 17.5 11.10 13.50
VSI 160819C00020000 C 08/19/16 20.0 9.30 11.00
VSI 160819C00022500 C 08/19/16 22.5 6.40 9.00
VSI 160819C00025000 C 08/19/16 25.0 5.30 6.20
VSI 160819C00027500 C 08/19/16 27.5 3.70 4.40
VSI 160819C00030000 C 08/19/16 30.0 2.25 2.55
VSI 160819C00032500 C 08/19/16 32.5 1.15 1.50
VSI 160819C00035000 C 08/19/16 35.0 0.55 0.85
VSI 160819C00037500 C 08/19/16 37.5 0.00 0.65
VSI 160819C00040000 C 08/19/16 40.0 0.10 0.30
VSI 160819C00042500 C 08/19/16 42.5 0.00 0.40
VSI 160819C00045000 C 08/19/16 45.0 0.00 0.40
VSI 160819P00015000 P 08/19/16 15.0 0.05 0.15
VSI 160819P00017500 P 08/19/16 17.5 0.05 0.20
VSI 160819P00020000 P 08/19/16 20.0 0.15 0.35
VSI 160819P00022500 P 08/19/16 22.5 0.30 0.55
VSI 160819P00025000 P 08/19/16 25.0 0.60 0.90
VSI 160819P00027500 P 08/19/16 27.5 1.15 1.75
VSI 160819P00030000 P 08/19/16 30.0 2.20 2.50
VSI 160819P00032500 P 08/19/16 32.5 3.60 4.20
VSI 160819P00035000 P 08/19/16 35.0 5.20 6.10
VSI 160819P00037500 P 08/19/16 37.5 6.70 8.60
VSI 160819P00040000 P 08/19/16 40.0 9.30 10.80
VSI 160819P00042500 P 08/19/16 42.5 10.90 13.50
VSI 160819P00045000 P 08/19/16 45.0 14.00 16.00
VSI 161118C00015000 C 11/18/16 15.0 13.00 17.50
VSI 161118C00017500 C 11/18/16 17.5 11.10 14.00
VSI 161118C00020000 C 11/18/16 20.0 9.10 11.50
VSI 161118C00022500 C 11/18/16 22.5 7.00 9.30
VSI 161118C00025000 C 11/18/16 25.0 6.30 7.40
VSI 161118C00027500 C 11/18/16 27.5 4.60 5.40
VSI 161118C00030000 C 11/18/16 30.0 3.30 3.80
VSI 161118C00032500 C 11/18/16 32.5 2.10 2.85
VSI 161118C00035000 C 11/18/16 35.0 1.40 1.85
VSI 161118C00037500 C 11/18/16 37.5 0.75 1.40
VSI 161118C00040000 C 11/18/16 40.0 0.50 0.70
VSI 161118C00042500 C 11/18/16 42.5 0.00 0.80
VSI 161118C00045000 C 11/18/16 45.0 0.00 0.70
VSI 161118P00015000 P 11/18/16 15.0 0.00 0.85
VSI 161118P00017500 P 11/18/16 17.5 0.10 1.05
VSI 161118P00020000 P 11/18/16 20.0 0.50 0.80
VSI 161118P00022500 P 11/18/16 22.5 0.85 1.20
VSI 161118P00025000 P 11/18/16 25.0 1.35 1.80
VSI 161118P00027500 P 11/18/16 27.5 2.00 2.75
VSI 161118P00030000 P 11/18/16 30.0 3.20 3.60
VSI 161118P00032500 P 11/18/16 32.5 4.50 5.30
VSI 161118P00035000 P 11/18/16 35.0 6.20 7.20
VSI 161118P00037500 P 11/18/16 37.5 7.00 10.60
VSI 161118P00040000 P 11/18/16 40.0 9.90 11.20
VSI 161118P00042500 P 11/18/16 42.5 11.00 14.70
VSI 161118P00045000 P 11/18/16 45.0 14.00 16.00

OPRA data is delayed 15 minutes.