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 (2016-07-29)Premium Content

Vitamin Shoppe Inc (VSI)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 160916C00017500 C 09/16/16 17.5 9.00 10.30
VSI 160916C00020000 C 09/16/16 20.0 6.20 8.20
VSI 160916C00022500 C 09/16/16 22.5 3.70 5.70
VSI 160916C00025000 C 09/16/16 25.0 1.90 2.35
VSI 160916C00027500 C 09/16/16 27.5 0.55 0.70
VSI 160916C00030000 C 09/16/16 30.0 0.00 0.40
VSI 160916C00032500 C 09/16/16 32.5 0.00 0.90
VSI 160916C00035000 C 09/16/16 35.0 0.00 0.30
VSI 160916C00037500 C 09/16/16 37.5 0.00 0.30
VSI 160916C00040000 C 09/16/16 40.0 0.00 0.30
VSI 160916C00042500 C 09/16/16 42.5 0.00 0.30
VSI 160916C00045000 C 09/16/16 45.0 0.00 0.30
VSI 160916P00017500 P 09/16/16 17.5 0.00 0.30
VSI 160916P00020000 P 09/16/16 20.0 0.00 0.35
VSI 160916P00022500 P 09/16/16 22.5 0.00 0.35
VSI 160916P00025000 P 09/16/16 25.0 0.15 0.40
VSI 160916P00027500 P 09/16/16 27.5 1.10 1.30
VSI 160916P00030000 P 09/16/16 30.0 2.00 5.20
VSI 160916P00032500 P 09/16/16 32.5 4.40 7.50
VSI 160916P00035000 P 09/16/16 35.0 5.90 10.00
VSI 160916P00037500 P 09/16/16 37.5 9.40 11.10
VSI 160916P00040000 P 09/16/16 40.0 11.90 14.00
VSI 160916P00042500 P 09/16/16 42.5 14.40 16.00
VSI 160916P00045000 P 09/16/16 45.0 17.30 18.50
VSI 161021C00015000 C 10/21/16 15.0 11.50 12.90
VSI 161021C00017500 C 10/21/16 17.5 9.00 10.70
VSI 161021C00020000 C 10/21/16 20.0 6.30 8.30
VSI 161021C00022500 C 10/21/16 22.5 4.30 6.00
VSI 161021C00025000 C 10/21/16 25.0 2.20 3.40
VSI 161021C00027500 C 10/21/16 27.5 1.05 1.30
VSI 161021C00030000 C 10/21/16 30.0 0.35 0.60
VSI 161021C00032500 C 10/21/16 32.5 0.05 0.50
VSI 161021C00035000 C 10/21/16 35.0 0.00 0.35
VSI 161021C00037500 C 10/21/16 37.5 0.00 0.30
VSI 161021P00015000 P 10/21/16 15.0 0.00 0.35
VSI 161021P00017500 P 10/21/16 17.5 0.00 0.40
VSI 161021P00020000 P 10/21/16 20.0 0.00 0.45
VSI 161021P00022500 P 10/21/16 22.5 0.10 0.55
VSI 161021P00025000 P 10/21/16 25.0 0.55 0.80
VSI 161021P00027500 P 10/21/16 27.5 1.55 1.90
VSI 161021P00030000 P 10/21/16 30.0 2.80 4.00
VSI 161021P00032500 P 10/21/16 32.5 4.80 6.10
VSI 161021P00035000 P 10/21/16 35.0 6.90 8.60
VSI 161021P00037500 P 10/21/16 37.5 9.70 11.00
VSI 161118C00015000 C 11/18/16 15.0 11.50 12.90
VSI 161118C00017500 C 11/18/16 17.5 8.90 11.80
VSI 161118C00020000 C 11/18/16 20.0 6.90 7.50
VSI 161118C00022500 C 11/18/16 22.5 4.20 7.40
VSI 161118C00025000 C 11/18/16 25.0 2.95 3.40
VSI 161118C00027500 C 11/18/16 27.5 1.55 1.85
VSI 161118C00030000 C 11/18/16 30.0 0.75 1.00
VSI 161118C00032500 C 11/18/16 32.5 0.20 0.75
VSI 161118C00035000 C 11/18/16 35.0 0.00 0.55
VSI 161118C00037500 C 11/18/16 37.5 0.00 0.40
VSI 161118C00040000 C 11/18/16 40.0 0.00 0.40
VSI 161118C00042500 C 11/18/16 42.5 0.00 0.35
VSI 161118C00045000 C 11/18/16 45.0 0.00 0.35
VSI 161118P00015000 P 11/18/16 15.0 0.00 0.45
VSI 161118P00017500 P 11/18/16 17.5 0.00 0.50
VSI 161118P00020000 P 11/18/16 20.0 0.10 0.40
VSI 161118P00022500 P 11/18/16 22.5 0.45 0.85
VSI 161118P00025000 P 11/18/16 25.0 1.05 1.35
VSI 161118P00027500 P 11/18/16 27.5 2.15 2.40
VSI 161118P00030000 P 11/18/16 30.0 3.70 4.20
VSI 161118P00032500 P 11/18/16 32.5 5.20 6.30
VSI 161118P00035000 P 11/18/16 35.0 7.60 8.70
VSI 161118P00037500 P 11/18/16 37.5 9.40 11.00
VSI 161118P00040000 P 11/18/16 40.0 12.20 13.50
VSI 161118P00042500 P 11/18/16 42.5 14.30 16.00
VSI 161118P00045000 P 11/18/16 45.0 17.20 18.50
VSI 170217C00017500 C 02/17/17 17.5 9.40 11.10
VSI 170217C00020000 C 02/17/17 20.0 5.60 10.00
VSI 170217C00022500 C 02/17/17 22.5 5.10 5.90
VSI 170217C00025000 C 02/17/17 25.0 3.70 4.20
VSI 170217C00027500 C 02/17/17 27.5 2.45 2.80
VSI 170217C00030000 C 02/17/17 30.0 1.45 1.80
VSI 170217C00032500 C 02/17/17 32.5 0.65 1.15
VSI 170217C00035000 C 02/17/17 35.0 0.30 1.00
VSI 170217C00037500 C 02/17/17 37.5 0.10 0.85
VSI 170217C00040000 C 02/17/17 40.0 0.00 0.80
VSI 170217C00042500 C 02/17/17 42.5 0.00 0.50
VSI 170217C00045000 C 02/17/17 45.0 0.00 0.45
VSI 170217P00017500 P 02/17/17 17.5 0.15 1.00
VSI 170217P00020000 P 02/17/17 20.0 0.40 1.10
VSI 170217P00022500 P 02/17/17 22.5 0.75 1.35
VSI 170217P00025000 P 02/17/17 25.0 1.90 2.15
VSI 170217P00027500 P 02/17/17 27.5 3.00 3.30
VSI 170217P00030000 P 02/17/17 30.0 4.10 4.90
VSI 170217P00032500 P 02/17/17 32.5 5.90 6.70
VSI 170217P00035000 P 02/17/17 35.0 6.30 10.60
VSI 170217P00037500 P 02/17/17 37.5 9.60 11.40
VSI 170217P00040000 P 02/17/17 40.0 11.90 14.00
VSI 170217P00042500 P 02/17/17 42.5 13.40 17.20
VSI 170217P00045000 P 02/17/17 45.0 17.00 18.50

OPRA data is delayed 15 minutes.