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 (2014-08-01)Premium Content

Vitamin Shoppe Inc (VSI)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 141122C00022500 C 11/22/14 22.5 21.30 24.20
VSI 141122C00025000 C 11/22/14 25.0 18.90 21.30
VSI 141122C00030000 C 11/22/14 30.0 13.80 16.10
VSI 141122C00035000 C 11/22/14 35.0 9.00 11.20
VSI 141122C00040000 C 11/22/14 40.0 4.80 5.90
VSI 141122C00045000 C 11/22/14 45.0 2.20 2.55
VSI 141122C00050000 C 11/22/14 50.0 0.75 0.95
VSI 141122C00055000 C 11/22/14 55.0 0.10 0.65
VSI 141122C00060000 C 11/22/14 60.0 0.00 0.50
VSI 141122C00065000 C 11/22/14 65.0 0.00 0.50
VSI 141122C00070000 C 11/22/14 70.0 0.00 0.50
VSI 141122P00022500 P 11/22/14 22.5 0.00 0.65
VSI 141122P00025000 P 11/22/14 25.0 0.00 0.50
VSI 141122P00030000 P 11/22/14 30.0 0.00 0.50
VSI 141122P00035000 P 11/22/14 35.0 0.00 0.40
VSI 141122P00040000 P 11/22/14 40.0 0.60 0.85
VSI 141122P00045000 P 11/22/14 45.0 2.25 2.80
VSI 141122P00050000 P 11/22/14 50.0 5.30 6.80
VSI 141122P00055000 P 11/22/14 55.0 9.10 11.40
VSI 141122P00060000 P 11/22/14 60.0 14.00 16.20
VSI 141122P00065000 P 11/22/14 65.0 19.70 21.20
VSI 141122P00070000 P 11/22/14 70.0 24.00 26.20
VSI 141220C00022500 C 12/20/14 22.5 21.30 24.00
VSI 141220C00025000 C 12/20/14 25.0 18.80 21.30
VSI 141220C00030000 C 12/20/14 30.0 13.80 16.30
VSI 141220C00035000 C 12/20/14 35.0 9.20 11.60
VSI 141220C00040000 C 12/20/14 40.0 5.20 7.10
VSI 141220C00045000 C 12/20/14 45.0 2.80 3.10
VSI 141220C00050000 C 12/20/14 50.0 1.20 1.40
VSI 141220C00055000 C 12/20/14 55.0 0.45 0.95
VSI 141220C00060000 C 12/20/14 60.0 0.05 0.55
VSI 141220P00022500 P 12/20/14 22.5 0.00 0.50
VSI 141220P00025000 P 12/20/14 25.0 0.00 0.50
VSI 141220P00030000 P 12/20/14 30.0 0.00 0.50
VSI 141220P00035000 P 12/20/14 35.0 0.05 0.55
VSI 141220P00040000 P 12/20/14 40.0 0.90 1.15
VSI 141220P00045000 P 12/20/14 45.0 2.80 3.10
VSI 141220P00050000 P 12/20/14 50.0 6.00 6.80
VSI 141220P00055000 P 12/20/14 55.0 9.80 11.70
VSI 141220P00060000 P 12/20/14 60.0 14.00 16.40
VSI 150220C00025000 C 02/20/15 25.0 19.10 20.60
VSI 150220C00030000 C 02/20/15 30.0 14.20 16.90
VSI 150220C00035000 C 02/20/15 35.0 9.90 11.90
VSI 150220C00040000 C 02/20/15 40.0 6.60 8.00
VSI 150220C00045000 C 02/20/15 45.0 3.60 4.30
VSI 150220C00050000 C 02/20/15 50.0 2.30 2.90
VSI 150220C00055000 C 02/20/15 55.0 1.10 1.80
VSI 150220C00060000 C 02/20/15 60.0 0.55 0.95
VSI 150220C00065000 C 02/20/15 65.0 0.15 1.30
VSI 150220P00025000 P 02/20/15 25.0 0.05 0.50
VSI 150220P00030000 P 02/20/15 30.0 0.05 0.50
VSI 150220P00035000 P 02/20/15 35.0 0.80 1.10
VSI 150220P00040000 P 02/20/15 40.0 1.75 2.40
VSI 150220P00045000 P 02/20/15 45.0 3.70 4.30
VSI 150220P00050000 P 02/20/15 50.0 6.80 7.90
VSI 150220P00055000 P 02/20/15 55.0 10.30 12.30
VSI 150220P00060000 P 02/20/15 60.0 14.80 16.70
VSI 150220P00065000 P 02/20/15 65.0 19.50 21.60
VSI 150515C00022500 C 05/15/15 22.5 20.80 24.40
VSI 150515C00025000 C 05/15/15 25.0 19.00 21.50
VSI 150515C00030000 C 05/15/15 30.0 14.50 17.40
VSI 150515C00035000 C 05/15/15 35.0 10.40 12.70
VSI 150515C00040000 C 05/15/15 40.0 7.20 8.90
VSI 150515C00045000 C 05/15/15 45.0 4.80 6.10
VSI 150515C00050000 C 05/15/15 50.0 3.20 3.50
VSI 150515C00055000 C 05/15/15 55.0 1.90 2.85
VSI 150515C00060000 C 05/15/15 60.0 1.20 1.85
VSI 150515C00065000 C 05/15/15 65.0 0.80 1.30
VSI 150515P00022500 P 05/15/15 22.5 0.00 0.50
VSI 150515P00025000 P 05/15/15 25.0 0.00 0.50
VSI 150515P00030000 P 05/15/15 30.0 0.35 0.85
VSI 150515P00035000 P 05/15/15 35.0 1.20 1.85
VSI 150515P00040000 P 05/15/15 40.0 2.60 3.40
VSI 150515P00045000 P 05/15/15 45.0 4.90 6.10
VSI 150515P00050000 P 05/15/15 50.0 7.80 9.10
VSI 150515P00055000 P 05/15/15 55.0 11.30 13.10
VSI 150515P00060000 P 05/15/15 60.0 15.30 17.40
VSI 150515P00065000 P 05/15/15 65.0 19.70 22.00

OPRA data is delayed 15 minutes.