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 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 140920C00022500 C 09/20/14 22.5 20.30 21.00
VSI 140920C00025000 C 09/20/14 25.0 17.90 18.50
VSI 140920C00030000 C 09/20/14 30.0 12.90 13.50
VSI 140920C00035000 C 09/20/14 35.0 7.90 8.50
VSI 140920C00040000 C 09/20/14 40.0 3.00 3.40
VSI 140920C00045000 C 09/20/14 45.0 0.05 0.30
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 0.20
VSI 140920P00025000 P 09/20/14 25.0 0.00 0.20
VSI 140920P00030000 P 09/20/14 30.0 0.00 0.20
VSI 140920P00035000 P 09/20/14 35.0 0.00 0.25
VSI 140920P00040000 P 09/20/14 40.0 0.00 0.25
VSI 140920P00045000 P 09/20/14 45.0 1.80 2.15
VSI 140920P00050000 P 09/20/14 50.0 6.60 7.10
VSI 140920P00055000 P 09/20/14 55.0 11.50 12.10
VSI 140920P00060000 P 09/20/14 60.0 16.50 17.10
VSI 140920P00065000 P 09/20/14 65.0 21.50 22.20
VSI 141018C00020000 C 10/18/14 20.0 22.80 23.50
VSI 141018C00022500 C 10/18/14 22.5 20.30 21.00
VSI 141018C00025000 C 10/18/14 25.0 17.90 18.50
VSI 141018C00030000 C 10/18/14 30.0 12.90 13.50
VSI 141018C00035000 C 10/18/14 35.0 8.00 8.60
VSI 141018C00040000 C 10/18/14 40.0 3.50 4.00
VSI 141018C00045000 C 10/18/14 45.0 0.95 1.10
VSI 141018C00050000 C 10/18/14 50.0 0.05 0.30
VSI 141018C00055000 C 10/18/14 55.0 0.00 0.25
VSI 141018P00020000 P 10/18/14 20.0 0.00 0.20
VSI 141018P00022500 P 10/18/14 22.5 0.00 0.20
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 0.05 0.25
VSI 141018P00040000 P 10/18/14 40.0 0.50 0.70
VSI 141018P00045000 P 10/18/14 45.0 2.60 2.95
VSI 141018P00050000 P 10/18/14 50.0 6.70 7.20
VSI 141018P00055000 P 10/18/14 55.0 11.60 12.10
VSI 141122C00022500 C 11/22/14 22.5 20.40 21.00
VSI 141122C00025000 C 11/22/14 25.0 17.90 18.60
VSI 141122C00030000 C 11/22/14 30.0 13.00 13.50
VSI 141122C00035000 C 11/22/14 35.0 8.30 8.90
VSI 141122C00040000 C 11/22/14 40.0 4.50 4.90
VSI 141122C00045000 C 11/22/14 45.0 1.90 2.20
VSI 141122C00050000 C 11/22/14 50.0 0.60 0.90
VSI 141122C00055000 C 11/22/14 55.0 0.15 0.40
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 0.25
VSI 141122P00035000 P 11/22/14 35.0 0.30 0.50
VSI 141122P00040000 P 11/22/14 40.0 1.35 1.70
VSI 141122P00045000 P 11/22/14 45.0 3.70 4.10
VSI 141122P00050000 P 11/22/14 50.0 7.30 7.80
VSI 141122P00055000 P 11/22/14 55.0 11.80 12.30
VSI 141122P00060000 P 11/22/14 60.0 16.60 17.10
VSI 141122P00065000 P 11/22/14 65.0 21.50 22.20
VSI 141122P00070000 P 11/22/14 70.0 26.50 27.20
VSI 150220C00025000 C 02/20/15 25.0 18.00 18.70
VSI 150220C00030000 C 02/20/15 30.0 13.30 14.10
VSI 150220C00035000 C 02/20/15 35.0 9.00 9.50
VSI 150220C00040000 C 02/20/15 40.0 5.50 6.00
VSI 150220C00045000 C 02/20/15 45.0 3.20 3.40
VSI 150220C00050000 C 02/20/15 50.0 1.45 1.85
VSI 150220C00055000 C 02/20/15 55.0 0.65 0.95
VSI 150220C00060000 C 02/20/15 60.0 0.20 0.60
VSI 150220C00065000 C 02/20/15 65.0 0.00 0.40
VSI 150220P00025000 P 02/20/15 25.0 0.05 0.30
VSI 150220P00030000 P 02/20/15 30.0 0.20 0.60
VSI 150220P00035000 P 02/20/15 35.0 0.95 1.30
VSI 150220P00040000 P 02/20/15 40.0 2.40 2.80
VSI 150220P00045000 P 02/20/15 45.0 4.80 5.30
VSI 150220P00050000 P 02/20/15 50.0 8.20 8.70
VSI 150220P00055000 P 02/20/15 55.0 12.30 12.90
VSI 150220P00060000 P 02/20/15 60.0 16.80 17.40
VSI 150220P00065000 P 02/20/15 65.0 21.50 22.20

OPRA data is delayed 15 minutes.