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 (2015-05-01)Premium Content

Vitamin Shoppe Inc (VSI)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 150717C00020000 C 07/17/15 20.0 17.00 17.90
VSI 150717C00022500 C 07/17/15 22.5 14.50 15.50
VSI 150717C00025000 C 07/17/15 25.0 12.00 12.90
VSI 150717C00030000 C 07/17/15 30.0 7.10 7.90
VSI 150717C00035000 C 07/17/15 35.0 2.30 3.10
VSI 150717C00040000 C 07/17/15 40.0 0.05 0.35
VSI 150717C00045000 C 07/17/15 45.0 0.00 0.20
VSI 150717C00050000 C 07/17/15 50.0 0.00 0.20
VSI 150717C00055000 C 07/17/15 55.0 0.00 0.15
VSI 150717P00020000 P 07/17/15 20.0 0.00 0.20
VSI 150717P00022500 P 07/17/15 22.5 0.00 0.20
VSI 150717P00025000 P 07/17/15 25.0 0.00 0.20
VSI 150717P00030000 P 07/17/15 30.0 0.00 0.20
VSI 150717P00035000 P 07/17/15 35.0 0.10 0.50
VSI 150717P00040000 P 07/17/15 40.0 2.40 3.10
VSI 150717P00045000 P 07/17/15 45.0 5.70 9.50
VSI 150717P00050000 P 07/17/15 50.0 12.10 13.00
VSI 150717P00055000 P 07/17/15 55.0 17.00 18.00
VSI 150821C00025000 C 08/21/15 25.0 12.10 13.00
VSI 150821C00030000 C 08/21/15 30.0 5.60 9.80
VSI 150821C00035000 C 08/21/15 35.0 3.30 3.60
VSI 150821C00040000 C 08/21/15 40.0 0.90 1.15
VSI 150821C00045000 C 08/21/15 45.0 0.05 0.40
VSI 150821C00050000 C 08/21/15 50.0 0.00 0.20
VSI 150821C00055000 C 08/21/15 55.0 0.00 0.20
VSI 150821C00060000 C 08/21/15 60.0 0.00 0.20
VSI 150821C00065000 C 08/21/15 65.0 0.00 0.20
VSI 150821C00070000 C 08/21/15 70.0 0.00 0.20
VSI 150821P00025000 P 08/21/15 25.0 0.00 0.20
VSI 150821P00030000 P 08/21/15 30.0 0.00 0.40
VSI 150821P00035000 P 08/21/15 35.0 0.95 1.25
VSI 150821P00040000 P 08/21/15 40.0 3.40 3.90
VSI 150821P00045000 P 08/21/15 45.0 7.30 8.20
VSI 150821P00050000 P 08/21/15 50.0 11.90 13.40
VSI 150821P00055000 P 08/21/15 55.0 17.00 18.00
VSI 150821P00060000 P 08/21/15 60.0 21.80 23.30
VSI 150821P00065000 P 08/21/15 65.0 26.80 28.30
VSI 150821P00070000 P 08/21/15 70.0 31.80 33.30
VSI 151120C00022500 C 11/20/15 22.5 14.40 15.80
VSI 151120C00025000 C 11/20/15 25.0 12.00 13.50
VSI 151120C00030000 C 11/20/15 30.0 7.80 8.70
VSI 151120C00035000 C 11/20/15 35.0 4.40 4.70
VSI 151120C00040000 C 11/20/15 40.0 2.00 2.35
VSI 151120C00045000 C 11/20/15 45.0 0.75 1.10
VSI 151120C00050000 C 11/20/15 50.0 0.20 0.60
VSI 151120C00055000 C 11/20/15 55.0 0.00 0.35
VSI 151120C00060000 C 11/20/15 60.0 0.00 0.25
VSI 151120P00022500 P 11/20/15 22.5 0.00 0.25
VSI 151120P00025000 P 11/20/15 25.0 0.00 0.40
VSI 151120P00030000 P 11/20/15 30.0 0.55 0.95
VSI 151120P00035000 P 11/20/15 35.0 2.00 2.30
VSI 151120P00040000 P 11/20/15 40.0 4.60 5.00
VSI 151120P00045000 P 11/20/15 45.0 8.30 8.70
VSI 151120P00050000 P 11/20/15 50.0 12.20 13.60
VSI 151120P00055000 P 11/20/15 55.0 17.00 18.40
VSI 151120P00060000 P 11/20/15 60.0 21.90 23.30
VSI 160219C00020000 C 02/19/16 20.0 17.10 17.70
VSI 160219C00022500 C 02/19/16 22.5 14.80 15.30
VSI 160219C00025000 C 02/19/16 25.0 12.40 13.00
VSI 160219C00030000 C 02/19/16 30.0 8.40 8.70
VSI 160219C00035000 C 02/19/16 35.0 4.90 5.30
VSI 160219C00040000 C 02/19/16 40.0 2.65 2.95
VSI 160219C00045000 C 02/19/16 45.0 1.25 1.60
VSI 160219C00050000 C 02/19/16 50.0 0.55 0.95
VSI 160219C00055000 C 02/19/16 55.0 0.20 0.65
VSI 160219P00020000 P 02/19/16 20.0 0.00 0.30
VSI 160219P00022500 P 02/19/16 22.5 0.00 0.40
VSI 160219P00025000 P 02/19/16 25.0 0.20 0.60
VSI 160219P00030000 P 02/19/16 30.0 0.95 1.35
VSI 160219P00035000 P 02/19/16 35.0 2.50 2.95
VSI 160219P00040000 P 02/19/16 40.0 5.20 5.50
VSI 160219P00045000 P 02/19/16 45.0 8.80 9.20
VSI 160219P00050000 P 02/19/16 50.0 13.10 13.60
VSI 160219P00055000 P 02/19/16 55.0 17.70 18.20

OPRA data is delayed 15 minutes.