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 Sep 2 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 140920C00022500 C 09/20/14 22.5 16.70 17.30
VSI 140920C00025000 C 09/20/14 25.0 14.20 14.80
VSI 140920C00030000 C 09/20/14 30.0 9.30 9.80
VSI 140920C00035000 C 09/20/14 35.0 4.40 4.80
VSI 140920C00040000 C 09/20/14 40.0 0.70 0.75
VSI 140920C00045000 C 09/20/14 45.0 0.00 0.05
VSI 140920C00050000 C 09/20/14 50.0 0.00 0.20
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 0.20
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 0.00 0.15
VSI 140920P00040000 P 09/20/14 40.0 1.10 1.25
VSI 140920P00045000 P 09/20/14 45.0 5.20 5.70
VSI 140920P00050000 P 09/20/14 50.0 10.20 10.80
VSI 140920P00055000 P 09/20/14 55.0 15.20 15.80
VSI 140920P00060000 P 09/20/14 60.0 20.10 20.80
VSI 140920P00065000 P 09/20/14 65.0 25.20 25.80
VSI 141018C00020000 C 10/18/14 20.0 19.20 19.80
VSI 141018C00022500 C 10/18/14 22.5 16.70 17.30
VSI 141018C00025000 C 10/18/14 25.0 14.20 14.80
VSI 141018C00030000 C 10/18/14 30.0 9.40 9.90
VSI 141018C00035000 C 10/18/14 35.0 4.60 5.10
VSI 141018C00040000 C 10/18/14 40.0 1.25 1.50
VSI 141018C00045000 C 10/18/14 45.0 0.05 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 0.25
VSI 141018P00022500 P 10/18/14 22.5 0.00 0.25
VSI 141018P00025000 P 10/18/14 25.0 0.00 0.25
VSI 141018P00030000 P 10/18/14 30.0 0.00 0.25
VSI 141018P00035000 P 10/18/14 35.0 0.15 0.50
VSI 141018P00040000 P 10/18/14 40.0 1.70 1.95
VSI 141018P00045000 P 10/18/14 45.0 5.40 5.90
VSI 141018P00050000 P 10/18/14 50.0 10.20 10.80
VSI 141018P00055000 P 10/18/14 55.0 15.20 15.80
VSI 141122C00022500 C 11/22/14 22.5 16.70 17.30
VSI 141122C00025000 C 11/22/14 25.0 14.20 14.80
VSI 141122C00030000 C 11/22/14 30.0 9.40 10.00
VSI 141122C00035000 C 11/22/14 35.0 5.10 5.60
VSI 141122C00040000 C 11/22/14 40.0 2.20 2.40
VSI 141122C00045000 C 11/22/14 45.0 0.65 0.85
VSI 141122C00050000 C 11/22/14 50.0 0.00 0.40
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 0.25
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 0.00 0.40
VSI 141122P00035000 P 11/22/14 35.0 0.75 0.95
VSI 141122P00040000 P 11/22/14 40.0 2.60 2.85
VSI 141122P00045000 P 11/22/14 45.0 5.90 6.40
VSI 141122P00050000 P 11/22/14 50.0 10.30 10.90
VSI 141122P00055000 P 11/22/14 55.0 15.20 15.80
VSI 141122P00060000 P 11/22/14 60.0 20.20 20.80
VSI 141122P00065000 P 11/22/14 65.0 25.20 25.80
VSI 141122P00070000 P 11/22/14 70.0 30.10 30.80
VSI 150220C00025000 C 02/20/15 25.0 14.40 15.10
VSI 150220C00030000 C 02/20/15 30.0 9.90 10.50
VSI 150220C00035000 C 02/20/15 35.0 6.00 6.50
VSI 150220C00040000 C 02/20/15 40.0 3.30 3.50
VSI 150220C00045000 C 02/20/15 45.0 1.50 1.70
VSI 150220C00050000 C 02/20/15 50.0 0.40 0.80
VSI 150220C00055000 C 02/20/15 55.0 0.15 0.45
VSI 150220C00060000 C 02/20/15 60.0 0.00 0.30
VSI 150220C00065000 C 02/20/15 65.0 0.00 0.25
VSI 150220P00025000 P 02/20/15 25.0 0.05 0.40
VSI 150220P00030000 P 02/20/15 30.0 0.45 0.85
VSI 150220P00035000 P 02/20/15 35.0 1.55 1.90
VSI 150220P00040000 P 02/20/15 40.0 3.60 3.90
VSI 150220P00045000 P 02/20/15 45.0 6.70 7.20
VSI 150220P00050000 P 02/20/15 50.0 10.70 11.30
VSI 150220P00055000 P 02/20/15 55.0 15.30 15.90
VSI 150220P00060000 P 02/20/15 60.0 20.20 20.90
VSI 150220P00065000 P 02/20/15 65.0 25.20 25.80

OPRA data is delayed 15 minutes.