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 (2017-01-27)Premium Content

Vitamin Shoppe Inc (VSI)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 170317C00012500 C 03/17/17 12.5 8.00 11.80
VSI 170317C00015000 C 03/17/17 15.0 5.60 9.40
VSI 170317C00017500 C 03/17/17 17.5 3.00 7.00
VSI 170317C00020000 C 03/17/17 20.0 2.35 2.85
VSI 170317C00022500 C 03/17/17 22.5 0.90 1.10
VSI 170317C00025000 C 03/17/17 25.0 0.20 0.40
VSI 170317C00027500 C 03/17/17 27.5 0.00 0.70
VSI 170317C00030000 C 03/17/17 30.0 0.00 4.90
VSI 170317C00032500 C 03/17/17 32.5 0.00 5.00
VSI 170317P00012500 P 03/17/17 12.5 0.00 4.90
VSI 170317P00015000 P 03/17/17 15.0 0.00 0.80
VSI 170317P00017500 P 03/17/17 17.5 0.00 0.40
VSI 170317P00020000 P 03/17/17 20.0 0.55 0.65
VSI 170317P00022500 P 03/17/17 22.5 1.25 1.65
VSI 170317P00025000 P 03/17/17 25.0 3.00 3.60
VSI 170317P00027500 P 03/17/17 27.5 3.20 6.80
VSI 170317P00030000 P 03/17/17 30.0 5.70 9.50
VSI 170317P00032500 P 03/17/17 32.5 8.10 12.00
VSI 170421C00012500 C 04/21/17 12.5 8.00 11.80
VSI 170421C00015000 C 04/21/17 15.0 5.60 9.30
VSI 170421C00017500 C 04/21/17 17.5 3.20 7.10
VSI 170421C00020000 C 04/21/17 20.0 2.55 4.70
VSI 170421C00022500 C 04/21/17 22.5 1.25 1.70
VSI 170421C00025000 C 04/21/17 25.0 0.45 0.75
VSI 170421C00027500 C 04/21/17 27.5 0.10 0.55
VSI 170421C00030000 C 04/21/17 30.0 0.00 4.90
VSI 170421C00032500 C 04/21/17 32.5 0.00 5.00
VSI 170421P00012500 P 04/21/17 12.5 0.00 4.80
VSI 170421P00015000 P 04/21/17 15.0 0.00 4.90
VSI 170421P00017500 P 04/21/17 17.5 0.20 0.70
VSI 170421P00020000 P 04/21/17 20.0 0.70 1.55
VSI 170421P00022500 P 04/21/17 22.5 1.75 2.15
VSI 170421P00025000 P 04/21/17 25.0 3.30 4.20
VSI 170421P00027500 P 04/21/17 27.5 3.30 7.30
VSI 170421P00030000 P 04/21/17 30.0 5.70 9.60
VSI 170421P00032500 P 04/21/17 32.5 8.10 12.00
VSI 170519C00015000 C 05/19/17 15.0 5.70 9.60
VSI 170519C00017500 C 05/19/17 17.5 2.60 5.20
VSI 170519C00020000 C 05/19/17 20.0 2.85 3.40
VSI 170519C00022500 C 05/19/17 22.5 1.60 2.05
VSI 170519C00025000 C 05/19/17 25.0 0.70 1.10
VSI 170519C00027500 C 05/19/17 27.5 0.30 0.60
VSI 170519C00030000 C 05/19/17 30.0 0.10 0.40
VSI 170519C00032500 C 05/19/17 32.5 0.00 4.80
VSI 170519C00035000 C 05/19/17 35.0 0.00 4.60
VSI 170519C00037500 C 05/19/17 37.5 0.00 4.80
VSI 170519C00040000 C 05/19/17 40.0 0.00 0.50
VSI 170519P00015000 P 05/19/17 15.0 0.00 0.35
VSI 170519P00017500 P 05/19/17 17.5 0.40 0.70
VSI 170519P00020000 P 05/19/17 20.0 1.00 1.35
VSI 170519P00022500 P 05/19/17 22.5 2.05 2.50
VSI 170519P00025000 P 05/19/17 25.0 3.60 4.10
VSI 170519P00027500 P 05/19/17 27.5 5.50 6.10
VSI 170519P00030000 P 05/19/17 30.0 5.70 9.70
VSI 170519P00032500 P 05/19/17 32.5 8.10 11.90
VSI 170519P00035000 P 05/19/17 35.0 10.70 14.50
VSI 170519P00037500 P 05/19/17 37.5 13.10 17.00
VSI 170519P00040000 P 05/19/17 40.0 15.70 19.50
VSI 170818C00012500 C 08/18/17 12.5 8.00 12.00
VSI 170818C00015000 C 08/18/17 15.0 6.00 9.80
VSI 170818C00017500 C 08/18/17 17.5 3.10 6.70
VSI 170818C00020000 C 08/18/17 20.0 3.50 6.30
VSI 170818C00022500 C 08/18/17 22.5 2.30 4.00
VSI 170818C00025000 C 08/18/17 25.0 1.35 1.95
VSI 170818C00027500 C 08/18/17 27.5 0.75 1.25
VSI 170818C00030000 C 08/18/17 30.0 0.40 0.80
VSI 170818C00032500 C 08/18/17 32.5 0.25 0.50
VSI 170818C00035000 C 08/18/17 35.0 0.05 0.55
VSI 170818P00012500 P 08/18/17 12.5 0.00 0.80
VSI 170818P00015000 P 08/18/17 15.0 0.15 0.65
VSI 170818P00017500 P 08/18/17 17.5 0.80 1.85
VSI 170818P00020000 P 08/18/17 20.0 1.60 2.00
VSI 170818P00022500 P 08/18/17 22.5 2.75 3.30
VSI 170818P00025000 P 08/18/17 25.0 4.30 5.00
VSI 170818P00027500 P 08/18/17 27.5 6.00 8.00
VSI 170818P00030000 P 08/18/17 30.0 7.40 9.10
VSI 170818P00032500 P 08/18/17 32.5 8.30 12.30
VSI 170818P00035000 P 08/18/17 35.0 10.70 14.50

OPRA data is delayed 15 minutes.