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 (2016-10-28)Premium Content

Vitamin Shoppe Inc (VSI)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VSI 170120C00015000 C 01/20/17 15.0 7.10 8.40
VSI 170120C00017500 C 01/20/17 17.5 4.40 5.90
VSI 170120C00020000 C 01/20/17 20.0 2.50 3.20
VSI 170120C00022500 C 01/20/17 22.5 0.50 0.80
VSI 170120C00025000 C 01/20/17 25.0 0.00 0.30
VSI 170120C00027500 C 01/20/17 27.5 0.00 0.30
VSI 170120C00030000 C 01/20/17 30.0 0.00 0.30
VSI 170120C00032500 C 01/20/17 32.5 0.00 0.30
VSI 170120C00035000 C 01/20/17 35.0 0.00 0.30
VSI 170120C00037500 C 01/20/17 37.5 0.00 0.30
VSI 170120P00015000 P 01/20/17 15.0 0.00 0.30
VSI 170120P00017500 P 01/20/17 17.5 0.00 0.30
VSI 170120P00020000 P 01/20/17 20.0 0.00 0.30
VSI 170120P00022500 P 01/20/17 22.5 0.10 0.60
VSI 170120P00025000 P 01/20/17 25.0 1.95 2.90
VSI 170120P00027500 P 01/20/17 27.5 4.40 5.40
VSI 170120P00030000 P 01/20/17 30.0 6.90 7.90
VSI 170120P00032500 P 01/20/17 32.5 9.00 10.40
VSI 170120P00035000 P 01/20/17 35.0 11.90 12.90
VSI 170120P00037500 P 01/20/17 37.5 14.40 15.40
VSI 170217C00015000 C 02/17/17 15.0 7.10 8.30
VSI 170217C00017500 C 02/17/17 17.5 4.70 6.00
VSI 170217C00020000 C 02/17/17 20.0 2.85 3.40
VSI 170217C00022500 C 02/17/17 22.5 1.05 1.50
VSI 170217C00025000 C 02/17/17 25.0 0.15 0.50
VSI 170217C00027500 C 02/17/17 27.5 0.00 0.45
VSI 170217C00030000 C 02/17/17 30.0 0.00 0.30
VSI 170217C00032500 C 02/17/17 32.5 0.00 0.30
VSI 170217C00035000 C 02/17/17 35.0 0.00 0.30
VSI 170217C00037500 C 02/17/17 37.5 0.00 0.30
VSI 170217C00040000 C 02/17/17 40.0 0.00 0.30
VSI 170217C00042500 C 02/17/17 42.5 0.00 0.30
VSI 170217C00045000 C 02/17/17 45.0 0.00 0.30
VSI 170217P00015000 P 02/17/17 15.0 0.00 0.30
VSI 170217P00017500 P 02/17/17 17.5 0.00 0.35
VSI 170217P00020000 P 02/17/17 20.0 0.15 0.35
VSI 170217P00022500 P 02/17/17 22.5 0.75 1.05
VSI 170217P00025000 P 02/17/17 25.0 2.40 2.75
VSI 170217P00027500 P 02/17/17 27.5 4.50 5.80
VSI 170217P00030000 P 02/17/17 30.0 6.90 7.90
VSI 170217P00032500 P 02/17/17 32.5 9.30 10.40
VSI 170217P00035000 P 02/17/17 35.0 11.40 12.90
VSI 170217P00037500 P 02/17/17 37.5 12.60 15.70
VSI 170217P00040000 P 02/17/17 40.0 16.90 18.20
VSI 170217P00042500 P 02/17/17 42.5 18.60 20.50
VSI 170217P00045000 P 02/17/17 45.0 21.80 22.90
VSI 170519C00015000 C 05/19/17 15.0 7.50 8.40
VSI 170519C00017500 C 05/19/17 17.5 5.40 6.20
VSI 170519C00020000 C 05/19/17 20.0 3.70 4.30
VSI 170519C00022500 C 05/19/17 22.5 2.20 2.70
VSI 170519C00025000 C 05/19/17 25.0 1.10 1.60
VSI 170519C00027500 C 05/19/17 27.5 0.45 0.90
VSI 170519C00030000 C 05/19/17 30.0 0.25 0.55
VSI 170519C00032500 C 05/19/17 32.5 0.05 0.50
VSI 170519C00035000 C 05/19/17 35.0 0.00 0.45
VSI 170519C00037500 C 05/19/17 37.5 0.00 0.45
VSI 170519C00040000 C 05/19/17 40.0 0.10 0.45
VSI 170519P00015000 P 05/19/17 15.0 0.05 0.55
VSI 170519P00017500 P 05/19/17 17.5 0.40 0.70
VSI 170519P00020000 P 05/19/17 20.0 0.95 1.35
VSI 170519P00022500 P 05/19/17 22.5 1.95 2.35
VSI 170519P00025000 P 05/19/17 25.0 3.40 3.80
VSI 170519P00027500 P 05/19/17 27.5 5.10 5.70
VSI 170519P00030000 P 05/19/17 30.0 6.60 8.30
VSI 170519P00032500 P 05/19/17 32.5 9.50 10.40
VSI 170519P00035000 P 05/19/17 35.0 12.00 13.10
VSI 170519P00037500 P 05/19/17 37.5 14.00 15.30
VSI 170519P00040000 P 05/19/17 40.0 16.90 17.90
VSI 170818C00012500 C 08/18/17 12.5 10.00 11.20
VSI 170818C00015000 C 08/18/17 15.0 7.90 8.90
VSI 170818C00017500 C 08/18/17 17.5 5.80 6.80
VSI 170818C00020000 C 08/18/17 20.0 4.20 5.00
VSI 170818C00022500 C 08/18/17 22.5 2.85 3.40
VSI 170818C00025000 C 08/18/17 25.0 1.75 2.30
VSI 170818C00027500 C 08/18/17 27.5 1.10 1.50
VSI 170818C00030000 C 08/18/17 30.0 0.65 1.05
VSI 170818C00032500 C 08/18/17 32.5 0.30 0.70
VSI 170818C00035000 C 08/18/17 35.0 0.15 0.50
VSI 170818P00012500 P 08/18/17 12.5 0.05 0.50
VSI 170818P00015000 P 08/18/17 15.0 0.25 0.75
VSI 170818P00017500 P 08/18/17 17.5 0.75 1.20
VSI 170818P00020000 P 08/18/17 20.0 1.50 1.95
VSI 170818P00022500 P 08/18/17 22.5 2.45 3.00
VSI 170818P00025000 P 08/18/17 25.0 3.90 4.50
VSI 170818P00027500 P 08/18/17 27.5 5.50 6.60
VSI 170818P00030000 P 08/18/17 30.0 7.20 8.40
VSI 170818P00032500 P 08/18/17 32.5 9.60 10.60
VSI 170818P00035000 P 08/18/17 35.0 11.80 13.10

OPRA data is delayed 15 minutes.