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 (2017-04-28)Premium Content

Vitamin Shoppe Inc (VSI)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 170519C00015000 C 05/19/17 15.0 4.30 5.10
VSI 170519C00017500 C 05/19/17 17.5 2.15 2.55
VSI 170519C00020000 C 05/19/17 20.0 0.65 1.20
VSI 170519C00022500 C 05/19/17 22.5 0.15 0.25
VSI 170519C00025000 C 05/19/17 25.0 0.00 0.35
VSI 170519C00027500 C 05/19/17 27.5 0.00 0.50
VSI 170519C00030000 C 05/19/17 30.0 0.00 1.05
VSI 170519C00032500 C 05/19/17 32.5 0.00 1.45
VSI 170519C00035000 C 05/19/17 35.0 0.00 2.85
VSI 170519C00037500 C 05/19/17 37.5 0.00 0.30
VSI 170519C00040000 C 05/19/17 40.0 0.00 0.35
VSI 170519P00015000 P 05/19/17 15.0 0.00 0.40
VSI 170519P00017500 P 05/19/17 17.5 0.30 0.50
VSI 170519P00020000 P 05/19/17 20.0 1.30 1.60
VSI 170519P00022500 P 05/19/17 22.5 3.00 3.60
VSI 170519P00025000 P 05/19/17 25.0 4.10 6.80
VSI 170519P00027500 P 05/19/17 27.5 7.60 8.40
VSI 170519P00030000 P 05/19/17 30.0 9.80 10.90
VSI 170519P00032500 P 05/19/17 32.5 12.70 13.40
VSI 170519P00035000 P 05/19/17 35.0 15.10 15.80
VSI 170519P00037500 P 05/19/17 37.5 17.60 18.40
VSI 170519P00040000 P 05/19/17 40.0 20.00 20.90
VSI 170616C00012500 C 06/16/17 12.5 5.90 8.90
VSI 170616C00015000 C 06/16/17 15.0 3.40 6.70
VSI 170616C00017500 C 06/16/17 17.5 2.35 2.75
VSI 170616C00020000 C 06/16/17 20.0 0.95 1.15
VSI 170616C00022500 C 06/16/17 22.5 0.30 0.45
VSI 170616C00025000 C 06/16/17 25.0 0.05 0.20
VSI 170616C00027500 C 06/16/17 27.5 0.00 4.70
VSI 170616C00030000 C 06/16/17 30.0 0.00 0.40
VSI 170616P00012500 P 06/16/17 12.5 0.00 4.60
VSI 170616P00015000 P 06/16/17 15.0 0.10 0.30
VSI 170616P00017500 P 06/16/17 17.5 0.50 0.70
VSI 170616P00020000 P 06/16/17 20.0 1.55 1.85
VSI 170616P00022500 P 06/16/17 22.5 3.40 3.70
VSI 170616P00025000 P 06/16/17 25.0 3.40 7.10
VSI 170616P00027500 P 06/16/17 27.5 5.80 9.60
VSI 170616P00030000 P 06/16/17 30.0 8.70 11.80
VSI 170818C00012500 C 08/18/17 12.5 6.80 7.90
VSI 170818C00015000 C 08/18/17 15.0 4.40 5.00
VSI 170818C00017500 C 08/18/17 17.5 2.90 3.20
VSI 170818C00020000 C 08/18/17 20.0 1.55 1.85
VSI 170818C00022500 C 08/18/17 22.5 0.75 1.00
VSI 170818C00025000 C 08/18/17 25.0 0.30 0.55
VSI 170818C00027500 C 08/18/17 27.5 0.10 0.30
VSI 170818C00030000 C 08/18/17 30.0 0.00 0.40
VSI 170818C00032500 C 08/18/17 32.5 0.00 0.20
VSI 170818C00035000 C 08/18/17 35.0 0.00 0.35
VSI 170818P00012500 P 08/18/17 12.5 0.10 1.35
VSI 170818P00015000 P 08/18/17 15.0 0.40 0.60
VSI 170818P00017500 P 08/18/17 17.5 1.05 1.30
VSI 170818P00020000 P 08/18/17 20.0 2.15 2.40
VSI 170818P00022500 P 08/18/17 22.5 3.60 4.10
VSI 170818P00025000 P 08/18/17 25.0 5.40 6.20
VSI 170818P00027500 P 08/18/17 27.5 7.70 8.60
VSI 170818P00030000 P 08/18/17 30.0 10.00 11.10
VSI 170818P00032500 P 08/18/17 32.5 12.60 13.50
VSI 170818P00035000 P 08/18/17 35.0 15.10 15.90
VSI 171117C00005000 C 11/17/17 5.0 13.90 15.30
VSI 171117C00007500 C 11/17/17 7.5 11.40 13.00
VSI 171117C00010000 C 11/17/17 10.0 9.20 10.60
VSI 171117C00012500 C 11/17/17 12.5 6.90 8.00
VSI 171117C00015000 C 11/17/17 15.0 5.10 5.90
VSI 171117C00017500 C 11/17/17 17.5 3.40 4.40
VSI 171117C00020000 C 11/17/17 20.0 2.15 2.65
VSI 171117C00022500 C 11/17/17 22.5 1.30 1.65
VSI 171117C00025000 C 11/17/17 25.0 0.70 1.00
VSI 171117C00027500 C 11/17/17 27.5 0.40 0.65
VSI 171117C00030000 C 11/17/17 30.0 0.15 0.45
VSI 171117C00035000 C 11/17/17 35.0 0.00 0.50
VSI 171117P00005000 P 11/17/17 5.0 0.00 0.45
VSI 171117P00007500 P 11/17/17 7.5 0.00 0.50
VSI 171117P00010000 P 11/17/17 10.0 0.00 0.50
VSI 171117P00012500 P 11/17/17 12.5 0.15 0.65
VSI 171117P00015000 P 11/17/17 15.0 0.80 1.00
VSI 171117P00017500 P 11/17/17 17.5 1.55 1.80
VSI 171117P00020000 P 11/17/17 20.0 2.75 2.95
VSI 171117P00022500 P 11/17/17 22.5 4.30 4.70
VSI 171117P00025000 P 11/17/17 25.0 5.70 6.60
VSI 171117P00027500 P 11/17/17 27.5 7.90 8.70
VSI 171117P00030000 P 11/17/17 30.0 9.90 11.20
VSI 171117P00035000 P 11/17/17 35.0 15.00 16.00

OPRA data is delayed 15 minutes.