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 (2014-10-31)Premium Content

Vitamin Shoppe Inc (VSI)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 141122C00022500 C 11/22/14 22.5 24.30 26.80
VSI 141122C00025000 C 11/22/14 25.0 21.80 22.90
VSI 141122C00030000 C 11/22/14 30.0 16.10 17.90
VSI 141122C00035000 C 11/22/14 35.0 11.60 12.90
VSI 141122C00040000 C 11/22/14 40.0 6.90 7.90
VSI 141122C00045000 C 11/22/14 45.0 1.95 2.85
VSI 141122C00050000 C 11/22/14 50.0 0.00 0.50
VSI 141122C00055000 C 11/22/14 55.0 0.00 0.10
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 0.50
VSI 141122P00025000 P 11/22/14 25.0 0.00 0.25
VSI 141122P00030000 P 11/22/14 30.0 0.00 0.50
VSI 141122P00035000 P 11/22/14 35.0 0.00 0.50
VSI 141122P00040000 P 11/22/14 40.0 0.00 0.10
VSI 141122P00045000 P 11/22/14 45.0 0.00 0.25
VSI 141122P00050000 P 11/22/14 50.0 1.35 3.10
VSI 141122P00055000 P 11/22/14 55.0 6.20 8.20
VSI 141122P00060000 P 11/22/14 60.0 10.50 14.10
VSI 141122P00065000 P 11/22/14 65.0 15.50 18.70
VSI 141122P00070000 P 11/22/14 70.0 20.40 24.10
VSI 141220C00022500 C 12/20/14 22.5 24.10 26.00
VSI 141220C00025000 C 12/20/14 25.0 21.80 23.50
VSI 141220C00030000 C 12/20/14 30.0 16.10 19.60
VSI 141220C00035000 C 12/20/14 35.0 11.90 13.50
VSI 141220C00040000 C 12/20/14 40.0 7.00 9.00
VSI 141220C00045000 C 12/20/14 45.0 2.90 3.50
VSI 141220C00050000 C 12/20/14 50.0 0.65 1.00
VSI 141220C00055000 C 12/20/14 55.0 0.10 0.50
VSI 141220C00060000 C 12/20/14 60.0 0.00 0.25
VSI 141220C00065000 C 12/20/14 65.0 0.00 0.25
VSI 141220C00070000 C 12/20/14 70.0 0.00 0.25
VSI 141220P00022500 P 12/20/14 22.5 0.00 0.25
VSI 141220P00025000 P 12/20/14 25.0 0.00 0.50
VSI 141220P00030000 P 12/20/14 30.0 0.00 0.25
VSI 141220P00035000 P 12/20/14 35.0 0.00 0.50
VSI 141220P00040000 P 12/20/14 40.0 0.00 0.25
VSI 141220P00045000 P 12/20/14 45.0 0.65 1.05
VSI 141220P00050000 P 12/20/14 50.0 3.30 3.80
VSI 141220P00055000 P 12/20/14 55.0 6.60 8.30
VSI 141220P00060000 P 12/20/14 60.0 10.50 13.50
VSI 141220P00065000 P 12/20/14 65.0 15.70 18.20
VSI 141220P00070000 P 12/20/14 70.0 20.40 23.20
VSI 150220C00025000 C 02/20/15 25.0 21.60 24.40
VSI 150220C00030000 C 02/20/15 30.0 16.90 19.70
VSI 150220C00035000 C 02/20/15 35.0 12.10 14.50
VSI 150220C00040000 C 02/20/15 40.0 7.70 9.60
VSI 150220C00045000 C 02/20/15 45.0 4.40 5.10
VSI 150220C00050000 C 02/20/15 50.0 2.15 2.60
VSI 150220C00055000 C 02/20/15 55.0 0.85 1.40
VSI 150220C00060000 C 02/20/15 60.0 0.35 0.85
VSI 150220C00065000 C 02/20/15 65.0 0.10 0.55
VSI 150220C00070000 C 02/20/15 70.0 0.00 0.50
VSI 150220P00025000 P 02/20/15 25.0 0.00 0.50
VSI 150220P00030000 P 02/20/15 30.0 0.00 0.50
VSI 150220P00035000 P 02/20/15 35.0 0.10 0.50
VSI 150220P00040000 P 02/20/15 40.0 0.55 1.00
VSI 150220P00045000 P 02/20/15 45.0 1.80 2.55
VSI 150220P00050000 P 02/20/15 50.0 4.50 5.30
VSI 150220P00055000 P 02/20/15 55.0 7.50 9.10
VSI 150220P00060000 P 02/20/15 60.0 11.50 13.60
VSI 150220P00065000 P 02/20/15 65.0 15.60 19.20
VSI 150220P00070000 P 02/20/15 70.0 20.80 23.40
VSI 150515C00022500 C 05/15/15 22.5 23.70 27.20
VSI 150515C00025000 C 05/15/15 25.0 21.10 24.80
VSI 150515C00030000 C 05/15/15 30.0 16.40 20.00
VSI 150515C00035000 C 05/15/15 35.0 12.60 15.00
VSI 150515C00040000 C 05/15/15 40.0 8.80 10.60
VSI 150515C00045000 C 05/15/15 45.0 5.80 7.40
VSI 150515C00050000 C 05/15/15 50.0 3.60 4.80
VSI 150515C00055000 C 05/15/15 55.0 2.10 3.10
VSI 150515C00060000 C 05/15/15 60.0 1.20 1.95
VSI 150515C00065000 C 05/15/15 65.0 0.65 1.30
VSI 150515C00070000 C 05/15/15 70.0 0.40 0.90
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 0.00 0.55
VSI 150515P00035000 P 05/15/15 35.0 0.05 1.10
VSI 150515P00040000 P 05/15/15 40.0 1.50 2.15
VSI 150515P00045000 P 05/15/15 45.0 3.30 4.10
VSI 150515P00050000 P 05/15/15 50.0 6.00 6.80
VSI 150515P00055000 P 05/15/15 55.0 9.00 11.00
VSI 150515P00060000 P 05/15/15 60.0 12.50 14.30
VSI 150515P00065000 P 05/15/15 65.0 16.80 18.90
VSI 150515P00070000 P 05/15/15 70.0 21.30 23.70

OPRA data is delayed 15 minutes.