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 Aug 22 2014 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 140920C00022500 C 09/20/14 22.5 15.70 16.20
VSI 140920C00025000 C 09/20/14 25.0 13.20 13.70
VSI 140920C00030000 C 09/20/14 30.0 8.20 8.70
VSI 140920C00035000 C 09/20/14 35.0 3.40 3.90
VSI 140920C00040000 C 09/20/14 40.0 0.50 0.65
VSI 140920C00045000 C 09/20/14 45.0 0.00 0.10
VSI 140920C00050000 C 09/20/14 50.0 0.00 0.25
VSI 140920C00055000 C 09/20/14 55.0 0.00 0.20
VSI 140920C00060000 C 09/20/14 60.0 0.00 0.20
VSI 140920C00065000 C 09/20/14 65.0 0.00 0.15
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 0.35
VSI 140920P00040000 P 09/20/14 40.0 2.10 2.25
VSI 140920P00045000 P 09/20/14 45.0 6.40 6.90
VSI 140920P00050000 P 09/20/14 50.0 11.30 11.80
VSI 140920P00055000 P 09/20/14 55.0 16.30 16.80
VSI 140920P00060000 P 09/20/14 60.0 21.30 21.80
VSI 140920P00065000 P 09/20/14 65.0 26.30 26.80
VSI 141018C00020000 C 10/18/14 20.0 18.20 18.70
VSI 141018C00022500 C 10/18/14 22.5 15.70 16.20
VSI 141018C00025000 C 10/18/14 25.0 13.20 13.70
VSI 141018C00030000 C 10/18/14 30.0 8.30 8.80
VSI 141018C00035000 C 10/18/14 35.0 3.80 4.20
VSI 141018C00040000 C 10/18/14 40.0 1.00 1.25
VSI 141018C00045000 C 10/18/14 45.0 0.10 0.35
VSI 141018C00050000 C 10/18/14 50.0 0.00 0.25
VSI 141018C00055000 C 10/18/14 55.0 0.00 0.25
VSI 141018P00020000 P 10/18/14 20.0 0.00 0.20
VSI 141018P00022500 P 10/18/14 22.5 0.00 0.25
VSI 141018P00025000 P 10/18/14 25.0 0.00 0.20
VSI 141018P00030000 P 10/18/14 30.0 0.00 0.30
VSI 141018P00035000 P 10/18/14 35.0 0.50 0.65
VSI 141018P00040000 P 10/18/14 40.0 2.55 2.80
VSI 141018P00045000 P 10/18/14 45.0 6.50 7.00
VSI 141018P00050000 P 10/18/14 50.0 11.30 11.90
VSI 141018P00055000 P 10/18/14 55.0 16.30 16.80
VSI 141122C00022500 C 11/22/14 22.5 15.70 16.20
VSI 141122C00025000 C 11/22/14 25.0 13.20 13.80
VSI 141122C00030000 C 11/22/14 30.0 8.50 9.00
VSI 141122C00035000 C 11/22/14 35.0 4.40 4.80
VSI 141122C00040000 C 11/22/14 40.0 1.80 2.05
VSI 141122C00045000 C 11/22/14 45.0 0.50 0.75
VSI 141122C00050000 C 11/22/14 50.0 0.05 0.30
VSI 141122C00055000 C 11/22/14 55.0 0.00 0.25
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 0.20
VSI 141122P00022500 P 11/22/14 22.5 0.00 0.20
VSI 141122P00025000 P 11/22/14 25.0 0.00 0.25
VSI 141122P00030000 P 11/22/14 30.0 0.15 0.40
VSI 141122P00035000 P 11/22/14 35.0 1.15 1.30
VSI 141122P00040000 P 11/22/14 40.0 3.30 3.60
VSI 141122P00045000 P 11/22/14 45.0 7.00 7.40
VSI 141122P00050000 P 11/22/14 50.0 11.40 12.00
VSI 141122P00055000 P 11/22/14 55.0 16.30 16.90
VSI 141122P00060000 P 11/22/14 60.0 21.30 21.90
VSI 141122P00065000 P 11/22/14 65.0 26.30 26.80
VSI 141122P00070000 P 11/22/14 70.0 31.30 31.80
VSI 150220C00025000 C 02/20/15 25.0 13.40 13.90
VSI 150220C00030000 C 02/20/15 30.0 9.00 9.40
VSI 150220C00035000 C 02/20/15 35.0 5.30 5.70
VSI 150220C00040000 C 02/20/15 40.0 2.75 3.10
VSI 150220C00045000 C 02/20/15 45.0 1.10 1.55
VSI 150220C00050000 C 02/20/15 50.0 0.40 0.80
VSI 150220C00055000 C 02/20/15 55.0 0.05 0.50
VSI 150220C00060000 C 02/20/15 60.0 0.00 0.25
VSI 150220C00065000 C 02/20/15 65.0 0.00 0.25
VSI 150220P00025000 P 02/20/15 25.0 0.10 0.30
VSI 150220P00030000 P 02/20/15 30.0 0.55 0.95
VSI 150220P00035000 P 02/20/15 35.0 1.95 2.15
VSI 150220P00040000 P 02/20/15 40.0 4.20 4.60
VSI 150220P00045000 P 02/20/15 45.0 7.60 8.10
VSI 150220P00050000 P 02/20/15 50.0 11.80 12.30
VSI 150220P00055000 P 02/20/15 55.0 16.40 17.00
VSI 150220P00060000 P 02/20/15 60.0 21.30 22.00
VSI 150220P00065000 P 02/20/15 65.0 26.30 26.90

OPRA data is delayed 15 minutes.