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 30 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 141018C00020000 C 10/18/14 20.0 23.90 24.90
VSI 141018C00022500 C 10/18/14 22.5 21.30 22.40
VSI 141018C00025000 C 10/18/14 25.0 18.90 19.80
VSI 141018C00030000 C 10/18/14 30.0 13.90 14.80
VSI 141018C00035000 C 10/18/14 35.0 9.10 9.80
VSI 141018C00040000 C 10/18/14 40.0 4.50 5.00
VSI 141018C00045000 C 10/18/14 45.0 1.15 1.25
VSI 141018C00050000 C 10/18/14 50.0 0.15 0.35
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 0.30
VSI 141018P00030000 P 10/18/14 30.0 0.00 0.15
VSI 141018P00035000 P 10/18/14 35.0 0.00 0.15
VSI 141018P00040000 P 10/18/14 40.0 0.10 0.50
VSI 141018P00045000 P 10/18/14 45.0 1.70 1.85
VSI 141018P00050000 P 10/18/14 50.0 5.40 6.20
VSI 141018P00055000 P 10/18/14 55.0 10.20 11.20
VSI 141122C00022500 C 11/22/14 22.5 21.20 22.50
VSI 141122C00025000 C 11/22/14 25.0 18.90 19.90
VSI 141122C00030000 C 11/22/14 30.0 14.00 14.90
VSI 141122C00035000 C 11/22/14 35.0 9.20 10.10
VSI 141122C00040000 C 11/22/14 40.0 5.10 5.90
VSI 141122C00045000 C 11/22/14 45.0 2.30 2.55
VSI 141122C00050000 C 11/22/14 50.0 0.75 1.25
VSI 141122C00055000 C 11/22/14 55.0 0.15 0.60
VSI 141122C00060000 C 11/22/14 60.0 0.00 0.45
VSI 141122C00065000 C 11/22/14 65.0 0.00 0.25
VSI 141122C00070000 C 11/22/14 70.0 0.00 0.35
VSI 141122P00022500 P 11/22/14 22.5 0.00 0.40
VSI 141122P00025000 P 11/22/14 25.0 0.00 0.40
VSI 141122P00030000 P 11/22/14 30.0 0.00 0.35
VSI 141122P00035000 P 11/22/14 35.0 0.05 0.35
VSI 141122P00040000 P 11/22/14 40.0 0.80 1.45
VSI 141122P00045000 P 11/22/14 45.0 2.85 3.40
VSI 141122P00050000 P 11/22/14 50.0 6.20 7.00
VSI 141122P00055000 P 11/22/14 55.0 10.50 11.60
VSI 141122P00060000 P 11/22/14 60.0 15.20 16.20
VSI 141122P00065000 P 11/22/14 65.0 20.10 21.20
VSI 141122P00070000 P 11/22/14 70.0 25.10 26.20
VSI 150220C00025000 C 02/20/15 25.0 18.90 20.00
VSI 150220C00030000 C 02/20/15 30.0 14.10 15.30
VSI 150220C00035000 C 02/20/15 35.0 10.10 10.90
VSI 150220C00040000 C 02/20/15 40.0 6.50 7.20
VSI 150220C00045000 C 02/20/15 45.0 3.80 4.50
VSI 150220C00050000 C 02/20/15 50.0 2.10 2.65
VSI 150220C00055000 C 02/20/15 55.0 1.00 1.60
VSI 150220C00060000 C 02/20/15 60.0 0.50 1.05
VSI 150220C00065000 C 02/20/15 65.0 0.20 0.75
VSI 150220P00025000 P 02/20/15 25.0 0.05 0.60
VSI 150220P00030000 P 02/20/15 30.0 0.05 0.70
VSI 150220P00035000 P 02/20/15 35.0 0.65 1.30
VSI 150220P00040000 P 02/20/15 40.0 1.95 2.60
VSI 150220P00045000 P 02/20/15 45.0 4.20 4.80
VSI 150220P00050000 P 02/20/15 50.0 7.40 8.10
VSI 150220P00055000 P 02/20/15 55.0 11.30 12.40
VSI 150220P00060000 P 02/20/15 60.0 15.70 16.80
VSI 150220P00065000 P 02/20/15 65.0 20.30 21.60
VSI 150515C00022500 C 05/15/15 22.5 21.40 22.50
VSI 150515C00025000 C 05/15/15 25.0 19.00 20.10
VSI 150515C00030000 C 05/15/15 30.0 14.70 15.60
VSI 150515C00035000 C 05/15/15 35.0 10.70 11.50
VSI 150515C00040000 C 05/15/15 40.0 7.30 8.10
VSI 150515C00045000 C 05/15/15 45.0 4.90 5.50
VSI 150515C00050000 C 05/15/15 50.0 2.95 3.70
VSI 150515C00055000 C 05/15/15 55.0 1.75 2.35
VSI 150515C00060000 C 05/15/15 60.0 1.05 1.65
VSI 150515C00065000 C 05/15/15 65.0 0.55 1.20
VSI 150515P00022500 P 05/15/15 22.5 0.00 0.45
VSI 150515P00025000 P 05/15/15 25.0 0.00 0.50
VSI 150515P00030000 P 05/15/15 30.0 0.35 0.80
VSI 150515P00035000 P 05/15/15 35.0 1.25 1.80
VSI 150515P00040000 P 05/15/15 40.0 2.75 3.50
VSI 150515P00045000 P 05/15/15 45.0 5.10 5.90
VSI 150515P00050000 P 05/15/15 50.0 8.30 9.00
VSI 150515P00055000 P 05/15/15 55.0 12.00 13.10
VSI 150515P00060000 P 05/15/15 60.0 16.20 17.20
VSI 150515P00065000 P 05/15/15 65.0 20.70 21.70

OPRA data is delayed 15 minutes.