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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 140816C00025000 C 08/16/14 25.0 18.00 18.60
VSI 140816C00030000 C 08/16/14 30.0 13.00 13.60
VSI 140816C00035000 C 08/16/14 35.0 8.10 8.60
VSI 140816C00040000 C 08/16/14 40.0 3.70 4.00
VSI 140816C00045000 C 08/16/14 45.0 0.95 1.10
VSI 140816C00050000 C 08/16/14 50.0 0.00 0.30
VSI 140816C00055000 C 08/16/14 55.0 0.00 0.25
VSI 140816C00060000 C 08/16/14 60.0 0.00 0.25
VSI 140816C00065000 C 08/16/14 65.0 0.00 0.25
VSI 140816C00070000 C 08/16/14 70.0 0.00 0.20
VSI 140816P00025000 P 08/16/14 25.0 0.00 0.20
VSI 140816P00030000 P 08/16/14 30.0 0.00 0.25
VSI 140816P00035000 P 08/16/14 35.0 0.00 0.25
VSI 140816P00040000 P 08/16/14 40.0 0.55 0.65
VSI 140816P00045000 P 08/16/14 45.0 2.60 2.85
VSI 140816P00050000 P 08/16/14 50.0 6.60 7.10
VSI 140816P00055000 P 08/16/14 55.0 11.50 12.00
VSI 140816P00060000 P 08/16/14 60.0 16.40 17.00
VSI 140816P00065000 P 08/16/14 65.0 21.30 22.00
VSI 140816P00070000 P 08/16/14 70.0 26.30 27.00
VSI 140920C00022500 C 09/20/14 22.5 20.50 21.20
VSI 140920C00025000 C 09/20/14 25.0 18.00 18.60
VSI 140920C00030000 C 09/20/14 30.0 13.10 13.60
VSI 140920C00035000 C 09/20/14 35.0 8.30 8.80
VSI 140920C00040000 C 09/20/14 40.0 4.20 4.50
VSI 140920C00045000 C 09/20/14 45.0 1.45 1.70
VSI 140920C00050000 C 09/20/14 50.0 0.25 0.50
VSI 140920C00055000 C 09/20/14 55.0 0.00 0.25
VSI 140920C00060000 C 09/20/14 60.0 0.00 0.25
VSI 140920C00065000 C 09/20/14 65.0 0.00 0.25
VSI 140920P00022500 P 09/20/14 22.5 0.00 0.25
VSI 140920P00025000 P 09/20/14 25.0 0.00 0.25
VSI 140920P00030000 P 09/20/14 30.0 0.00 0.25
VSI 140920P00035000 P 09/20/14 35.0 0.10 0.45
VSI 140920P00040000 P 09/20/14 40.0 0.95 1.15
VSI 140920P00045000 P 09/20/14 45.0 3.10 3.50
VSI 140920P00050000 P 09/20/14 50.0 6.90 7.40
VSI 140920P00055000 P 09/20/14 55.0 11.60 12.00
VSI 140920P00060000 P 09/20/14 60.0 16.40 17.00
VSI 140920P00065000 P 09/20/14 65.0 21.30 22.00
VSI 141122C00022500 C 11/22/14 22.5 20.50 21.20
VSI 141122C00025000 C 11/22/14 25.0 18.10 18.70
VSI 141122C00030000 C 11/22/14 30.0 13.20 13.80
VSI 141122C00035000 C 11/22/14 35.0 8.70 9.20
VSI 141122C00040000 C 11/22/14 40.0 5.00 5.50
VSI 141122C00045000 C 11/22/14 45.0 2.40 2.75
VSI 141122C00050000 C 11/22/14 50.0 0.85 1.30
VSI 141122C00055000 C 11/22/14 55.0 0.25 0.65
VSI 141122C00060000 C 11/22/14 60.0 0.05 0.30
VSI 141122C00065000 C 11/22/14 65.0 0.00 0.30
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 0.10 0.40
VSI 141122P00035000 P 11/22/14 35.0 0.55 0.90
VSI 141122P00040000 P 11/22/14 40.0 1.80 2.05
VSI 141122P00045000 P 11/22/14 45.0 4.10 4.50
VSI 141122P00050000 P 11/22/14 50.0 7.60 8.10
VSI 141122P00055000 P 11/22/14 55.0 11.80 12.40
VSI 141122P00060000 P 11/22/14 60.0 16.50 17.10
VSI 141122P00065000 P 11/22/14 65.0 21.40 22.00
VSI 141122P00070000 P 11/22/14 70.0 26.30 27.00
VSI 150220C00025000 C 02/20/15 25.0 18.10 18.80
VSI 150220C00030000 C 02/20/15 30.0 13.50 14.20
VSI 150220C00035000 C 02/20/15 35.0 9.30 9.90
VSI 150220C00040000 C 02/20/15 40.0 5.90 6.50
VSI 150220C00045000 C 02/20/15 45.0 3.40 3.80
VSI 150220C00050000 C 02/20/15 50.0 1.75 2.15
VSI 150220C00055000 C 02/20/15 55.0 0.80 1.20
VSI 150220C00060000 C 02/20/15 60.0 0.35 0.75
VSI 150220C00065000 C 02/20/15 65.0 0.10 0.50
VSI 150220P00025000 P 02/20/15 25.0 0.00 0.35
VSI 150220P00030000 P 02/20/15 30.0 0.30 0.70
VSI 150220P00035000 P 02/20/15 35.0 1.10 1.50
VSI 150220P00040000 P 02/20/15 40.0 2.65 3.10
VSI 150220P00045000 P 02/20/15 45.0 5.00 5.60
VSI 150220P00050000 P 02/20/15 50.0 8.30 8.90
VSI 150220P00055000 P 02/20/15 55.0 12.30 12.90
VSI 150220P00060000 P 02/20/15 60.0 16.80 17.40
VSI 150220P00065000 P 02/20/15 65.0 21.50 22.20

OPRA data is delayed 15 minutes.