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 (2016-10-28)Premium Content

Vitamin Shoppe Inc (VSI)
As of Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 161216C00015000 C 12/16/16 15.0 8.30 10.10
VSI 161216C00017500 C 12/16/16 17.5 5.60 7.90
VSI 161216C00020000 C 12/16/16 20.0 3.50 5.20
VSI 161216C00022500 C 12/16/16 22.5 1.20 2.75
VSI 161216C00025000 C 12/16/16 25.0 0.45 0.85
VSI 161216C00027500 C 12/16/16 27.5 0.00 0.50
VSI 161216C00030000 C 12/16/16 30.0 0.00 0.45
VSI 161216C00032500 C 12/16/16 32.5 0.00 0.50
VSI 161216C00035000 C 12/16/16 35.0 0.00 0.45
VSI 161216C00037500 C 12/16/16 37.5 0.00 0.50
VSI 161216C00040000 C 12/16/16 40.0 0.00 0.50
VSI 161216P00015000 P 12/16/16 15.0 0.00 0.60
VSI 161216P00017500 P 12/16/16 17.5 0.00 0.65
VSI 161216P00020000 P 12/16/16 20.0 0.00 0.70
VSI 161216P00022500 P 12/16/16 22.5 0.05 0.25
VSI 161216P00025000 P 12/16/16 25.0 0.60 0.95
VSI 161216P00027500 P 12/16/16 27.5 2.45 4.00
VSI 161216P00030000 P 12/16/16 30.0 4.70 6.50
VSI 161216P00032500 P 12/16/16 32.5 6.10 8.90
VSI 161216P00035000 P 12/16/16 35.0 9.20 11.30
VSI 161216P00037500 P 12/16/16 37.5 11.20 13.80
VSI 161216P00040000 P 12/16/16 40.0 14.80 16.50
VSI 170120C00015000 C 01/20/17 15.0 8.50 10.20
VSI 170120C00017500 C 01/20/17 17.5 6.10 7.70
VSI 170120C00020000 C 01/20/17 20.0 3.70 5.60
VSI 170120C00022500 C 01/20/17 22.5 2.65 3.30
VSI 170120C00025000 C 01/20/17 25.0 1.10 1.45
VSI 170120C00027500 C 01/20/17 27.5 0.25 0.60
VSI 170120C00030000 C 01/20/17 30.0 0.00 0.50
VSI 170120C00032500 C 01/20/17 32.5 0.00 0.40
VSI 170120C00035000 C 01/20/17 35.0 0.00 0.50
VSI 170120C00037500 C 01/20/17 37.5 0.00 0.65
VSI 170120P00015000 P 01/20/17 15.0 0.00 0.50
VSI 170120P00017500 P 01/20/17 17.5 0.00 0.45
VSI 170120P00020000 P 01/20/17 20.0 0.05 0.45
VSI 170120P00022500 P 01/20/17 22.5 0.40 0.65
VSI 170120P00025000 P 01/20/17 25.0 1.25 1.55
VSI 170120P00027500 P 01/20/17 27.5 2.75 3.40
VSI 170120P00030000 P 01/20/17 30.0 3.90 6.50
VSI 170120P00032500 P 01/20/17 32.5 6.10 8.90
VSI 170120P00035000 P 01/20/17 35.0 8.60 11.50
VSI 170120P00037500 P 01/20/17 37.5 12.30 14.00
VSI 170217C00015000 C 02/17/17 15.0 8.30 10.20
VSI 170217C00017500 C 02/17/17 17.5 5.70 8.90
VSI 170217C00020000 C 02/17/17 20.0 4.00 5.80
VSI 170217C00022500 C 02/17/17 22.5 2.90 3.60
VSI 170217C00025000 C 02/17/17 25.0 1.40 1.85
VSI 170217C00027500 C 02/17/17 27.5 0.50 0.90
VSI 170217C00030000 C 02/17/17 30.0 0.05 0.40
VSI 170217C00032500 C 02/17/17 32.5 0.00 0.50
VSI 170217C00035000 C 02/17/17 35.0 0.00 0.75
VSI 170217C00037500 C 02/17/17 37.5 0.00 0.75
VSI 170217C00040000 C 02/17/17 40.0 0.00 0.70
VSI 170217C00042500 C 02/17/17 42.5 0.00 0.70
VSI 170217C00045000 C 02/17/17 45.0 0.00 0.65
VSI 170217P00015000 P 02/17/17 15.0 0.00 0.40
VSI 170217P00017500 P 02/17/17 17.5 0.00 0.45
VSI 170217P00020000 P 02/17/17 20.0 0.25 0.45
VSI 170217P00022500 P 02/17/17 22.5 0.70 0.95
VSI 170217P00025000 P 02/17/17 25.0 1.60 1.95
VSI 170217P00027500 P 02/17/17 27.5 3.20 3.60
VSI 170217P00030000 P 02/17/17 30.0 5.10 6.80
VSI 170217P00032500 P 02/17/17 32.5 7.00 9.00
VSI 170217P00035000 P 02/17/17 35.0 8.50 12.00
VSI 170217P00037500 P 02/17/17 37.5 11.30 14.50
VSI 170217P00040000 P 02/17/17 40.0 12.90 17.00
VSI 170217P00042500 P 02/17/17 42.5 16.00 19.10
VSI 170217P00045000 P 02/17/17 45.0 19.40 21.50
VSI 170519C00015000 C 05/19/17 15.0 8.80 10.50
VSI 170519C00017500 C 05/19/17 17.5 5.50 9.40
VSI 170519C00020000 C 05/19/17 20.0 5.00 6.20
VSI 170519C00022500 C 05/19/17 22.5 3.60 4.40
VSI 170519C00025000 C 05/19/17 25.0 2.45 2.95
VSI 170519C00027500 C 05/19/17 27.5 1.45 1.90
VSI 170519C00030000 C 05/19/17 30.0 0.85 1.20
VSI 170519C00032500 C 05/19/17 32.5 0.45 0.85
VSI 170519C00035000 C 05/19/17 35.0 0.05 1.15
VSI 170519C00037500 C 05/19/17 37.5 0.00 1.20
VSI 170519C00040000 C 05/19/17 40.0 0.00 1.05
VSI 170519P00015000 P 05/19/17 15.0 0.05 0.55
VSI 170519P00017500 P 05/19/17 17.5 0.35 0.80
VSI 170519P00020000 P 05/19/17 20.0 0.75 1.20
VSI 170519P00022500 P 05/19/17 22.5 1.55 1.95
VSI 170519P00025000 P 05/19/17 25.0 2.65 3.10
VSI 170519P00027500 P 05/19/17 27.5 4.00 4.60
VSI 170519P00030000 P 05/19/17 30.0 5.90 6.30
VSI 170519P00032500 P 05/19/17 32.5 7.90 9.40
VSI 170519P00035000 P 05/19/17 35.0 9.00 11.70
VSI 170519P00037500 P 05/19/17 37.5 11.40 15.00
VSI 170519P00040000 P 05/19/17 40.0 14.90 16.70

OPRA data is delayed 15 minutes.