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 (2014-10-31)Premium Content

Vitamin Shoppe Inc (VSI)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 141122C00022500 C 11/22/14 22.5 23.80 26.30
VSI 141122C00025000 C 11/22/14 25.0 21.40 22.40
VSI 141122C00030000 C 11/22/14 30.0 16.50 17.50
VSI 141122C00035000 C 11/22/14 35.0 11.50 12.40
VSI 141122C00040000 C 11/22/14 40.0 6.70 7.50
VSI 141122C00045000 C 11/22/14 45.0 3.10 3.50
VSI 141122C00050000 C 11/22/14 50.0 0.90 1.10
VSI 141122C00055000 C 11/22/14 55.0 0.10 0.45
VSI 141122C00060000 C 11/22/14 60.0 0.00 0.25
VSI 141122C00065000 C 11/22/14 65.0 0.00 0.25
VSI 141122C00070000 C 11/22/14 70.0 0.00 0.25
VSI 141122P00022500 P 11/22/14 22.5 0.00 0.25
VSI 141122P00025000 P 11/22/14 25.0 0.00 0.25
VSI 141122P00030000 P 11/22/14 30.0 0.00 0.25
VSI 141122P00035000 P 11/22/14 35.0 0.00 0.10
VSI 141122P00040000 P 11/22/14 40.0 0.15 0.30
VSI 141122P00045000 P 11/22/14 45.0 1.20 1.45
VSI 141122P00050000 P 11/22/14 50.0 4.00 4.30
VSI 141122P00055000 P 11/22/14 55.0 7.80 8.60
VSI 141122P00060000 P 11/22/14 60.0 12.70 13.60
VSI 141122P00065000 P 11/22/14 65.0 17.60 18.70
VSI 141122P00070000 P 11/22/14 70.0 22.60 23.70
VSI 141220C00022500 C 12/20/14 22.5 23.80 26.00
VSI 141220C00025000 C 12/20/14 25.0 21.30 22.50
VSI 141220C00030000 C 12/20/14 30.0 16.40 17.40
VSI 141220C00035000 C 12/20/14 35.0 11.50 12.50
VSI 141220C00040000 C 12/20/14 40.0 7.20 8.10
VSI 141220C00045000 C 12/20/14 45.0 3.70 4.10
VSI 141220C00050000 C 12/20/14 50.0 1.50 1.95
VSI 141220C00055000 C 12/20/14 55.0 0.50 0.95
VSI 141220C00060000 C 12/20/14 60.0 0.10 0.50
VSI 141220P00022500 P 12/20/14 22.5 0.00 0.25
VSI 141220P00025000 P 12/20/14 25.0 0.00 0.25
VSI 141220P00030000 P 12/20/14 30.0 0.00 0.25
VSI 141220P00035000 P 12/20/14 35.0 0.00 0.35
VSI 141220P00040000 P 12/20/14 40.0 0.35 0.85
VSI 141220P00045000 P 12/20/14 45.0 1.80 2.15
VSI 141220P00050000 P 12/20/14 50.0 4.50 4.90
VSI 141220P00055000 P 12/20/14 55.0 8.30 9.00
VSI 141220P00060000 P 12/20/14 60.0 12.90 13.70
VSI 150220C00025000 C 02/20/15 25.0 21.40 22.60
VSI 150220C00030000 C 02/20/15 30.0 16.50 17.60
VSI 150220C00035000 C 02/20/15 35.0 12.00 13.00
VSI 150220C00040000 C 02/20/15 40.0 8.00 9.00
VSI 150220C00045000 C 02/20/15 45.0 4.80 5.20
VSI 150220C00050000 C 02/20/15 50.0 2.60 2.95
VSI 150220C00055000 C 02/20/15 55.0 1.35 1.55
VSI 150220C00060000 C 02/20/15 60.0 0.60 1.25
VSI 150220C00065000 C 02/20/15 65.0 0.20 0.85
VSI 150220P00025000 P 02/20/15 25.0 0.05 0.25
VSI 150220P00030000 P 02/20/15 30.0 0.00 0.30
VSI 150220P00035000 P 02/20/15 35.0 0.25 0.65
VSI 150220P00040000 P 02/20/15 40.0 0.95 1.45
VSI 150220P00045000 P 02/20/15 45.0 2.80 3.10
VSI 150220P00050000 P 02/20/15 50.0 5.60 6.00
VSI 150220P00055000 P 02/20/15 55.0 8.90 9.90
VSI 150220P00060000 P 02/20/15 60.0 13.00 14.30
VSI 150220P00065000 P 02/20/15 65.0 17.90 19.00
VSI 150515C00022500 C 05/15/15 22.5 23.80 25.70
VSI 150515C00025000 C 05/15/15 25.0 21.50 22.60
VSI 150515C00030000 C 05/15/15 30.0 16.90 18.10
VSI 150515C00035000 C 05/15/15 35.0 12.60 14.00
VSI 150515C00040000 C 05/15/15 40.0 8.80 10.30
VSI 150515C00045000 C 05/15/15 45.0 6.20 6.70
VSI 150515C00050000 C 05/15/15 50.0 4.00 4.60
VSI 150515C00055000 C 05/15/15 55.0 2.45 2.90
VSI 150515C00060000 C 05/15/15 60.0 1.45 2.10
VSI 150515C00065000 C 05/15/15 65.0 0.85 1.40
VSI 150515P00022500 P 05/15/15 22.5 0.00 0.35
VSI 150515P00025000 P 05/15/15 25.0 0.00 0.40
VSI 150515P00030000 P 05/15/15 30.0 0.15 0.75
VSI 150515P00035000 P 05/15/15 35.0 0.70 1.45
VSI 150515P00040000 P 05/15/15 40.0 1.90 2.70
VSI 150515P00045000 P 05/15/15 45.0 4.20 4.70
VSI 150515P00050000 P 05/15/15 50.0 6.90 7.40
VSI 150515P00055000 P 05/15/15 55.0 10.00 10.90
VSI 150515P00060000 P 05/15/15 60.0 13.50 15.00
VSI 150515P00065000 P 05/15/15 65.0 18.10 19.40

OPRA data is delayed 15 minutes.