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 (2016-04-29)Premium Content

Vitamin Shoppe Inc (VSI)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 160715C00015000 C 07/15/16 15.0 14.90 15.70
VSI 160715C00017500 C 07/15/16 17.5 12.40 13.20
VSI 160715C00020000 C 07/15/16 20.0 9.90 10.90
VSI 160715C00022500 C 07/15/16 22.5 7.40 8.40
VSI 160715C00025000 C 07/15/16 25.0 4.50 6.00
VSI 160715C00027500 C 07/15/16 27.5 2.40 3.60
VSI 160715C00030000 C 07/15/16 30.0 1.05 1.35
VSI 160715C00032500 C 07/15/16 32.5 0.20 0.50
VSI 160715C00035000 C 07/15/16 35.0 0.00 0.35
VSI 160715C00037500 C 07/15/16 37.5 0.00 0.35
VSI 160715C00040000 C 07/15/16 40.0 0.00 0.35
VSI 160715P00015000 P 07/15/16 15.0 0.00 0.35
VSI 160715P00017500 P 07/15/16 17.5 0.00 0.35
VSI 160715P00020000 P 07/15/16 20.0 0.00 0.35
VSI 160715P00022500 P 07/15/16 22.5 0.00 0.35
VSI 160715P00025000 P 07/15/16 25.0 0.00 0.40
VSI 160715P00027500 P 07/15/16 27.5 0.15 0.45
VSI 160715P00030000 P 07/15/16 30.0 0.60 1.20
VSI 160715P00032500 P 07/15/16 32.5 2.10 2.65
VSI 160715P00035000 P 07/15/16 35.0 4.30 5.10
VSI 160715P00037500 P 07/15/16 37.5 6.60 7.60
VSI 160715P00040000 P 07/15/16 40.0 9.30 10.10
VSI 160819C00015000 C 08/19/16 15.0 15.00 16.00
VSI 160819C00017500 C 08/19/16 17.5 12.50 13.30
VSI 160819C00020000 C 08/19/16 20.0 10.10 10.90
VSI 160819C00022500 C 08/19/16 22.5 7.70 8.50
VSI 160819C00025000 C 08/19/16 25.0 5.30 6.30
VSI 160819C00027500 C 08/19/16 27.5 3.80 4.30
VSI 160819C00030000 C 08/19/16 30.0 2.10 2.55
VSI 160819C00032500 C 08/19/16 32.5 1.00 1.30
VSI 160819C00035000 C 08/19/16 35.0 0.45 0.60
VSI 160819C00037500 C 08/19/16 37.5 0.00 0.50
VSI 160819C00040000 C 08/19/16 40.0 0.00 0.35
VSI 160819C00042500 C 08/19/16 42.5 0.00 0.35
VSI 160819C00045000 C 08/19/16 45.0 0.00 0.35
VSI 160819P00015000 P 08/19/16 15.0 0.00 0.15
VSI 160819P00017500 P 08/19/16 17.5 0.00 0.45
VSI 160819P00020000 P 08/19/16 20.0 0.00 0.55
VSI 160819P00022500 P 08/19/16 22.5 0.20 0.25
VSI 160819P00025000 P 08/19/16 25.0 0.40 0.45
VSI 160819P00027500 P 08/19/16 27.5 0.90 1.30
VSI 160819P00030000 P 08/19/16 30.0 1.75 2.25
VSI 160819P00032500 P 08/19/16 32.5 3.00 3.80
VSI 160819P00035000 P 08/19/16 35.0 4.70 5.50
VSI 160819P00037500 P 08/19/16 37.5 6.80 7.80
VSI 160819P00040000 P 08/19/16 40.0 9.40 10.20
VSI 160819P00042500 P 08/19/16 42.5 11.80 12.60
VSI 160819P00045000 P 08/19/16 45.0 14.30 15.30
VSI 161118C00015000 C 11/18/16 15.0 15.20 16.00
VSI 161118C00017500 C 11/18/16 17.5 12.80 13.60
VSI 161118C00020000 C 11/18/16 20.0 10.50 11.30
VSI 161118C00022500 C 11/18/16 22.5 8.30 9.20
VSI 161118C00025000 C 11/18/16 25.0 6.30 7.20
VSI 161118C00027500 C 11/18/16 27.5 4.80 5.40
VSI 161118C00030000 C 11/18/16 30.0 3.20 3.80
VSI 161118C00032500 C 11/18/16 32.5 2.10 2.70
VSI 161118C00035000 C 11/18/16 35.0 1.25 1.85
VSI 161118C00037500 C 11/18/16 37.5 0.75 1.25
VSI 161118C00040000 C 11/18/16 40.0 0.10 0.80
VSI 161118C00042500 C 11/18/16 42.5 0.20 0.50
VSI 161118C00045000 C 11/18/16 45.0 0.00 0.50
VSI 161118P00015000 P 11/18/16 15.0 0.00 0.75
VSI 161118P00017500 P 11/18/16 17.5 0.05 0.90
VSI 161118P00020000 P 11/18/16 20.0 0.20 0.90
VSI 161118P00022500 P 11/18/16 22.5 0.70 1.30
VSI 161118P00025000 P 11/18/16 25.0 1.15 1.60
VSI 161118P00027500 P 11/18/16 27.5 1.85 2.40
VSI 161118P00030000 P 11/18/16 30.0 2.90 3.50
VSI 161118P00032500 P 11/18/16 32.5 4.20 4.80
VSI 161118P00035000 P 11/18/16 35.0 5.80 6.60
VSI 161118P00037500 P 11/18/16 37.5 7.50 8.40
VSI 161118P00040000 P 11/18/16 40.0 9.60 10.50
VSI 161118P00042500 P 11/18/16 42.5 11.80 12.80
VSI 161118P00045000 P 11/18/16 45.0 14.20 15.20
VSI 170217C00017500 C 02/17/17 17.5 13.10 13.90
VSI 170217C00020000 C 02/17/17 20.0 10.60 11.90
VSI 170217C00022500 C 02/17/17 22.5 8.70 9.90
VSI 170217C00025000 C 02/17/17 25.0 7.10 8.60
VSI 170217C00027500 C 02/17/17 27.5 5.40 6.30
VSI 170217C00030000 C 02/17/17 30.0 3.90 4.80
VSI 170217C00032500 C 02/17/17 32.5 2.75 3.60
VSI 170217C00035000 C 02/17/17 35.0 1.85 2.70
VSI 170217C00037500 C 02/17/17 37.5 1.20 2.00
VSI 170217C00040000 C 02/17/17 40.0 0.80 1.30
VSI 170217C00042500 C 02/17/17 42.5 0.45 1.10
VSI 170217C00045000 C 02/17/17 45.0 0.00 0.70
VSI 170217P00017500 P 02/17/17 17.5 0.20 1.25
VSI 170217P00020000 P 02/17/17 20.0 0.45 1.40
VSI 170217P00022500 P 02/17/17 22.5 1.05 1.85
VSI 170217P00025000 P 02/17/17 25.0 1.65 2.50
VSI 170217P00027500 P 02/17/17 27.5 2.45 3.30
VSI 170217P00030000 P 02/17/17 30.0 3.50 4.30
VSI 170217P00032500 P 02/17/17 32.5 4.80 5.80
VSI 170217P00035000 P 02/17/17 35.0 6.50 7.30
VSI 170217P00037500 P 02/17/17 37.5 8.20 9.20
VSI 170217P00040000 P 02/17/17 40.0 10.00 11.00
VSI 170217P00042500 P 02/17/17 42.5 12.00 13.20
VSI 170217P00045000 P 02/17/17 45.0 14.60 15.40

OPRA data is delayed 15 minutes.