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 (2015-01-30)Premium Content

Vitamin Shoppe Inc (VSI)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 150220C00025000 C 02/20/15 25.0 16.90 17.70
VSI 150220C00030000 C 02/20/15 30.0 12.10 12.70
VSI 150220C00035000 C 02/20/15 35.0 7.20 7.70
VSI 150220C00040000 C 02/20/15 40.0 2.90 3.30
VSI 150220C00045000 C 02/20/15 45.0 0.55 0.80
VSI 150220C00050000 C 02/20/15 50.0 0.05 0.30
VSI 150220C00055000 C 02/20/15 55.0 0.00 0.25
VSI 150220C00060000 C 02/20/15 60.0 0.00 0.25
VSI 150220C00065000 C 02/20/15 65.0 0.00 0.20
VSI 150220C00070000 C 02/20/15 70.0 0.00 0.20
VSI 150220P00025000 P 02/20/15 25.0 0.00 0.25
VSI 150220P00030000 P 02/20/15 30.0 0.00 0.25
VSI 150220P00035000 P 02/20/15 35.0 0.00 0.30
VSI 150220P00040000 P 02/20/15 40.0 0.50 0.80
VSI 150220P00045000 P 02/20/15 45.0 3.00 3.50
VSI 150220P00050000 P 02/20/15 50.0 7.40 8.10
VSI 150220P00055000 P 02/20/15 55.0 12.30 12.90
VSI 150220P00060000 P 02/20/15 60.0 17.30 17.90
VSI 150220P00065000 P 02/20/15 65.0 22.20 22.90
VSI 150220P00070000 P 02/20/15 70.0 27.20 28.20
VSI 150320C00022500 C 03/20/15 22.5 19.40 20.20
VSI 150320C00025000 C 03/20/15 25.0 17.00 17.70
VSI 150320C00030000 C 03/20/15 30.0 12.00 12.80
VSI 150320C00035000 C 03/20/15 35.0 7.50 8.10
VSI 150320C00040000 C 03/20/15 40.0 3.80 4.20
VSI 150320C00045000 C 03/20/15 45.0 1.45 1.80
VSI 150320C00050000 C 03/20/15 50.0 0.40 0.75
VSI 150320C00055000 C 03/20/15 55.0 0.00 0.40
VSI 150320C00060000 C 03/20/15 60.0 0.00 0.30
VSI 150320P00022500 P 03/20/15 22.5 0.00 0.25
VSI 150320P00025000 P 03/20/15 25.0 0.00 0.25
VSI 150320P00030000 P 03/20/15 30.0 0.00 0.30
VSI 150320P00035000 P 03/20/15 35.0 0.35 0.60
VSI 150320P00040000 P 03/20/15 40.0 1.35 1.75
VSI 150320P00045000 P 03/20/15 45.0 3.90 4.40
VSI 150320P00050000 P 03/20/15 50.0 7.80 8.40
VSI 150320P00055000 P 03/20/15 55.0 12.40 13.10
VSI 150320P00060000 P 03/20/15 60.0 17.30 18.00
VSI 150515C00022500 C 05/15/15 22.5 19.60 20.30
VSI 150515C00025000 C 05/15/15 25.0 17.10 17.80
VSI 150515C00030000 C 05/15/15 30.0 12.20 13.10
VSI 150515C00035000 C 05/15/15 35.0 8.20 8.70
VSI 150515C00040000 C 05/15/15 40.0 4.80 5.20
VSI 150515C00045000 C 05/15/15 45.0 2.55 2.90
VSI 150515C00050000 C 05/15/15 50.0 1.20 1.60
VSI 150515C00055000 C 05/15/15 55.0 0.55 0.90
VSI 150515C00060000 C 05/15/15 60.0 0.20 0.60
VSI 150515C00065000 C 05/15/15 65.0 0.00 0.45
VSI 150515C00070000 C 05/15/15 70.0 0.00 0.35
VSI 150515P00022500 P 05/15/15 22.5 0.00 0.25
VSI 150515P00025000 P 05/15/15 25.0 0.00 0.30
VSI 150515P00030000 P 05/15/15 30.0 0.10 0.50
VSI 150515P00035000 P 05/15/15 35.0 0.80 1.15
VSI 150515P00040000 P 05/15/15 40.0 2.35 2.85
VSI 150515P00045000 P 05/15/15 45.0 4.90 5.50
VSI 150515P00050000 P 05/15/15 50.0 8.60 9.20
VSI 150515P00055000 P 05/15/15 55.0 12.90 13.70
VSI 150515P00060000 P 05/15/15 60.0 17.50 18.30
VSI 150515P00065000 P 05/15/15 65.0 22.20 23.20
VSI 150515P00070000 P 05/15/15 70.0 27.20 28.10
VSI 150821C00025000 C 08/21/15 25.0 17.30 18.00
VSI 150821C00030000 C 08/21/15 30.0 12.80 13.50
VSI 150821C00035000 C 08/21/15 35.0 8.90 9.50
VSI 150821C00040000 C 08/21/15 40.0 6.00 6.40
VSI 150821C00045000 C 08/21/15 45.0 3.70 4.20
VSI 150821C00050000 C 08/21/15 50.0 2.25 2.60
VSI 150821C00055000 C 08/21/15 55.0 1.30 1.70
VSI 150821C00060000 C 08/21/15 60.0 0.75 1.15
VSI 150821C00065000 C 08/21/15 65.0 0.50 0.90
VSI 150821C00070000 C 08/21/15 70.0 0.30 0.70
VSI 150821P00025000 P 08/21/15 25.0 0.05 0.45
VSI 150821P00030000 P 08/21/15 30.0 0.55 0.95
VSI 150821P00035000 P 08/21/15 35.0 1.55 2.10
VSI 150821P00040000 P 08/21/15 40.0 3.40 4.00
VSI 150821P00045000 P 08/21/15 45.0 6.10 6.90
VSI 150821P00050000 P 08/21/15 50.0 9.60 10.40
VSI 150821P00055000 P 08/21/15 55.0 13.60 14.30
VSI 150821P00060000 P 08/21/15 60.0 18.10 18.90
VSI 150821P00065000 P 08/21/15 65.0 22.50 23.40
VSI 150821P00070000 P 08/21/15 70.0 27.20 28.20

OPRA data is delayed 15 minutes.