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 (2014-05-02)Premium Content

Vitamin Shoppe Inc (VSI)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 140816C00025000 C 08/16/14 25.0 18.70 19.40
VSI 140816C00030000 C 08/16/14 30.0 13.80 14.40
VSI 140816C00035000 C 08/16/14 35.0 8.90 9.40
VSI 140816C00040000 C 08/16/14 40.0 4.40 4.70
VSI 140816C00045000 C 08/16/14 45.0 1.30 1.55
VSI 140816C00050000 C 08/16/14 50.0 0.10 0.45
VSI 140816C00055000 C 08/16/14 55.0 0.00 0.25
VSI 140816C00060000 C 08/16/14 60.0 0.00 0.10
VSI 140816C00065000 C 08/16/14 65.0 0.00 0.25
VSI 140816C00070000 C 08/16/14 70.0 0.00 0.20
VSI 140816P00025000 P 08/16/14 25.0 0.00 0.25
VSI 140816P00030000 P 08/16/14 30.0 0.00 0.25
VSI 140816P00035000 P 08/16/14 35.0 0.00 0.15
VSI 140816P00040000 P 08/16/14 40.0 0.40 0.60
VSI 140816P00045000 P 08/16/14 45.0 2.25 2.45
VSI 140816P00050000 P 08/16/14 50.0 5.90 6.40
VSI 140816P00055000 P 08/16/14 55.0 10.70 11.20
VSI 140816P00060000 P 08/16/14 60.0 15.70 16.20
VSI 140816P00065000 P 08/16/14 65.0 20.60 21.20
VSI 140816P00070000 P 08/16/14 70.0 25.60 26.20
VSI 140920C00022500 C 09/20/14 22.5 21.30 21.90
VSI 140920C00025000 C 09/20/14 25.0 18.80 19.40
VSI 140920C00030000 C 09/20/14 30.0 13.90 14.40
VSI 140920C00035000 C 09/20/14 35.0 9.10 9.60
VSI 140920C00040000 C 09/20/14 40.0 4.80 5.20
VSI 140920C00045000 C 09/20/14 45.0 1.90 2.15
VSI 140920C00050000 C 09/20/14 50.0 0.55 0.75
VSI 140920C00055000 C 09/20/14 55.0 0.05 0.30
VSI 140920C00060000 C 09/20/14 60.0 0.00 0.25
VSI 140920C00065000 C 09/20/14 65.0 0.00 0.25
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 0.10 0.35
VSI 140920P00040000 P 09/20/14 40.0 0.85 1.00
VSI 140920P00045000 P 09/20/14 45.0 2.80 3.00
VSI 140920P00050000 P 09/20/14 50.0 6.30 6.70
VSI 140920P00055000 P 09/20/14 55.0 10.80 11.40
VSI 140920P00060000 P 09/20/14 60.0 15.70 16.30
VSI 140920P00065000 P 09/20/14 65.0 20.60 21.20
VSI 141122C00022500 C 11/22/14 22.5 21.30 21.90
VSI 141122C00025000 C 11/22/14 25.0 18.80 19.40
VSI 141122C00030000 C 11/22/14 30.0 14.00 14.60
VSI 141122C00035000 C 11/22/14 35.0 9.50 10.00
VSI 141122C00040000 C 11/22/14 40.0 5.60 6.10
VSI 141122C00045000 C 11/22/14 45.0 2.90 3.30
VSI 141122C00050000 C 11/22/14 50.0 1.30 1.65
VSI 141122C00055000 C 11/22/14 55.0 0.45 0.80
VSI 141122C00060000 C 11/22/14 60.0 0.10 0.40
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 0.05 0.30
VSI 141122P00035000 P 11/22/14 35.0 0.45 0.80
VSI 141122P00040000 P 11/22/14 40.0 1.55 1.95
VSI 141122P00045000 P 11/22/14 45.0 3.80 4.10
VSI 141122P00050000 P 11/22/14 50.0 7.10 7.50
VSI 141122P00055000 P 11/22/14 55.0 11.20 11.70
VSI 141122P00060000 P 11/22/14 60.0 15.70 16.50
VSI 141122P00065000 P 11/22/14 65.0 20.60 21.20
VSI 141122P00070000 P 11/22/14 70.0 25.60 26.20
VSI 150220C00025000 C 02/20/15 25.0 19.00 19.50
VSI 150220C00030000 C 02/20/15 30.0 14.30 14.90
VSI 150220C00035000 C 02/20/15 35.0 10.10 10.60
VSI 150220C00040000 C 02/20/15 40.0 6.50 7.00
VSI 150220C00045000 C 02/20/15 45.0 3.90 4.40
VSI 150220C00050000 C 02/20/15 50.0 2.15 2.30
VSI 150220C00055000 C 02/20/15 55.0 1.05 1.50
VSI 150220C00060000 C 02/20/15 60.0 0.50 0.90
VSI 150220C00065000 C 02/20/15 65.0 0.20 0.60
VSI 150220P00025000 P 02/20/15 25.0 0.00 0.35
VSI 150220P00030000 P 02/20/15 30.0 0.25 0.65
VSI 150220P00035000 P 02/20/15 35.0 0.95 1.40
VSI 150220P00040000 P 02/20/15 40.0 2.40 2.80
VSI 150220P00045000 P 02/20/15 45.0 4.70 5.10
VSI 150220P00050000 P 02/20/15 50.0 7.90 8.30
VSI 150220P00055000 P 02/20/15 55.0 11.80 12.20
VSI 150220P00060000 P 02/20/15 60.0 16.20 16.80
VSI 150220P00065000 P 02/20/15 65.0 20.70 21.50

OPRA data is delayed 15 minutes.