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 (2015-04-24)Premium Content

Nutrisystem Inc (NTRI)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 150515C00011000 C 05/15/15 11.0 8.70 9.30
NTRI 150515C00012000 C 05/15/15 12.0 7.60 8.70
NTRI 150515C00013000 C 05/15/15 13.0 6.50 7.30
NTRI 150515C00014000 C 05/15/15 14.0 5.60 6.30
NTRI 150515C00015000 C 05/15/15 15.0 4.60 5.30
NTRI 150515C00016000 C 05/15/15 16.0 3.60 4.30
NTRI 150515C00017000 C 05/15/15 17.0 2.70 3.40
NTRI 150515C00018000 C 05/15/15 18.0 1.90 2.50
NTRI 150515C00019000 C 05/15/15 19.0 1.35 1.65
NTRI 150515C00020000 C 05/15/15 20.0 0.80 1.00
NTRI 150515C00021000 C 05/15/15 21.0 0.40 0.55
NTRI 150515C00022000 C 05/15/15 22.0 0.20 0.40
NTRI 150515C00023000 C 05/15/15 23.0 0.05 0.30
NTRI 150515C00024000 C 05/15/15 24.0 0.00 0.15
NTRI 150515C00025000 C 05/15/15 25.0 0.00 0.15
NTRI 150515C00026000 C 05/15/15 26.0 0.00 0.15
NTRI 150515C00027000 C 05/15/15 27.0 0.00 0.15
NTRI 150515C00028000 C 05/15/15 28.0 0.00 0.15
NTRI 150515C00029000 C 05/15/15 29.0 0.00 0.20
NTRI 150515P00011000 P 05/15/15 11.0 0.00 0.20
NTRI 150515P00012000 P 05/15/15 12.0 0.00 0.20
NTRI 150515P00013000 P 05/15/15 13.0 0.00 0.15
NTRI 150515P00014000 P 05/15/15 14.0 0.00 0.20
NTRI 150515P00015000 P 05/15/15 15.0 0.00 0.20
NTRI 150515P00016000 P 05/15/15 16.0 0.00 0.25
NTRI 150515P00017000 P 05/15/15 17.0 0.05 0.30
NTRI 150515P00018000 P 05/15/15 18.0 0.20 0.40
NTRI 150515P00019000 P 05/15/15 19.0 0.50 0.70
NTRI 150515P00020000 P 05/15/15 20.0 0.95 1.10
NTRI 150515P00021000 P 05/15/15 21.0 1.50 1.75
NTRI 150515P00022000 P 05/15/15 22.0 2.15 2.75
NTRI 150515P00023000 P 05/15/15 23.0 3.00 3.70
NTRI 150515P00024000 P 05/15/15 24.0 3.90 4.70
NTRI 150515P00025000 P 05/15/15 25.0 4.90 5.60
NTRI 150515P00026000 P 05/15/15 26.0 5.90 6.60
NTRI 150515P00027000 P 05/15/15 27.0 6.90 7.60
NTRI 150515P00028000 P 05/15/15 28.0 7.90 8.60
NTRI 150515P00029000 P 05/15/15 29.0 8.90 9.60
NTRI 150619C00008000 C 06/19/15 8.0 11.60 12.30
NTRI 150619C00009000 C 06/19/15 9.0 10.20 11.60
NTRI 150619C00010000 C 06/19/15 10.0 9.40 10.40
NTRI 150619C00011000 C 06/19/15 11.0 8.80 9.40
NTRI 150619C00012000 C 06/19/15 12.0 7.40 8.40
NTRI 150619C00013000 C 06/19/15 13.0 6.60 7.30
NTRI 150619C00014000 C 06/19/15 14.0 5.60 6.30
NTRI 150619C00015000 C 06/19/15 15.0 4.60 5.30
NTRI 150619C00016000 C 06/19/15 16.0 3.70 4.40
NTRI 150619C00017000 C 06/19/15 17.0 2.90 3.50
NTRI 150619C00018000 C 06/19/15 18.0 2.05 2.55
NTRI 150619C00019000 C 06/19/15 19.0 1.60 1.80
NTRI 150619C00020000 C 06/19/15 20.0 1.05 1.20
NTRI 150619C00021000 C 06/19/15 21.0 0.65 0.80
NTRI 150619C00022000 C 06/19/15 22.0 0.45 0.50
NTRI 150619C00023000 C 06/19/15 23.0 0.15 0.40
NTRI 150619C00024000 C 06/19/15 24.0 0.05 0.35
NTRI 150619C00025000 C 06/19/15 25.0 0.05 0.25
NTRI 150619C00026000 C 06/19/15 26.0 0.00 0.25
NTRI 150619C00027000 C 06/19/15 27.0 0.00 0.25
NTRI 150619C00028000 C 06/19/15 28.0 0.00 0.20
NTRI 150619C00029000 C 06/19/15 29.0 0.00 0.20
NTRI 150619P00008000 P 06/19/15 8.0 0.00 0.20
NTRI 150619P00009000 P 06/19/15 9.0 0.00 0.20
NTRI 150619P00010000 P 06/19/15 10.0 0.00 0.20
NTRI 150619P00011000 P 06/19/15 11.0 0.00 0.20
NTRI 150619P00012000 P 06/19/15 12.0 0.00 0.20
NTRI 150619P00013000 P 06/19/15 13.0 0.00 0.20
NTRI 150619P00014000 P 06/19/15 14.0 0.00 0.25
NTRI 150619P00015000 P 06/19/15 15.0 0.05 0.25
NTRI 150619P00016000 P 06/19/15 16.0 0.05 0.40
NTRI 150619P00017000 P 06/19/15 17.0 0.20 0.50
NTRI 150619P00018000 P 06/19/15 18.0 0.40 0.60
NTRI 150619P00019000 P 06/19/15 19.0 0.75 0.95
NTRI 150619P00020000 P 06/19/15 20.0 1.15 1.40
NTRI 150619P00021000 P 06/19/15 21.0 1.75 2.00
NTRI 150619P00022000 P 06/19/15 22.0 2.40 2.75
NTRI 150619P00023000 P 06/19/15 23.0 3.20 3.80
NTRI 150619P00024000 P 06/19/15 24.0 4.00 4.60
NTRI 150619P00025000 P 06/19/15 25.0 5.00 5.50
NTRI 150619P00026000 P 06/19/15 26.0 5.90 6.60
NTRI 150619P00027000 P 06/19/15 27.0 6.90 7.60
NTRI 150619P00028000 P 06/19/15 28.0 7.90 8.60
NTRI 150619P00029000 P 06/19/15 29.0 8.80 9.60
NTRI 150918C00009000 C 09/18/15 9.0 10.60 11.40
NTRI 150918C00010000 C 09/18/15 10.0 8.90 11.00
NTRI 150918C00011000 C 09/18/15 11.0 8.20 9.60
NTRI 150918C00012000 C 09/18/15 12.0 7.60 8.30
NTRI 150918C00013000 C 09/18/15 13.0 6.30 7.30
NTRI 150918C00014000 C 09/18/15 14.0 5.60 6.30
NTRI 150918C00015000 C 09/18/15 15.0 4.90 5.40
NTRI 150918C00016000 C 09/18/15 16.0 4.00 4.60
NTRI 150918C00017000 C 09/18/15 17.0 3.20 3.80
NTRI 150918C00018000 C 09/18/15 18.0 2.60 2.90
NTRI 150918C00019000 C 09/18/15 19.0 2.10 2.30
NTRI 150918C00020000 C 09/18/15 20.0 1.55 1.80
NTRI 150918C00021000 C 09/18/15 21.0 1.15 1.40
NTRI 150918C00022000 C 09/18/15 22.0 0.80 1.10
NTRI 150918C00023000 C 09/18/15 23.0 0.55 0.85
NTRI 150918C00024000 C 09/18/15 24.0 0.40 0.70
NTRI 150918C00025000 C 09/18/15 25.0 0.20 0.55
NTRI 150918C00026000 C 09/18/15 26.0 0.05 0.50
NTRI 150918C00027000 C 09/18/15 27.0 0.00 0.45
NTRI 150918C00028000 C 09/18/15 28.0 0.00 0.40
NTRI 150918C00029000 C 09/18/15 29.0 0.00 0.35
NTRI 150918P00009000 P 09/18/15 9.0 0.00 0.25
NTRI 150918P00010000 P 09/18/15 10.0 0.00 0.30
NTRI 150918P00011000 P 09/18/15 11.0 0.00 0.30
NTRI 150918P00012000 P 09/18/15 12.0 0.00 0.35
NTRI 150918P00013000 P 09/18/15 13.0 0.00 0.40
NTRI 150918P00014000 P 09/18/15 14.0 0.05 0.50
NTRI 150918P00015000 P 09/18/15 15.0 0.15 0.50
NTRI 150918P00016000 P 09/18/15 16.0 0.30 0.60
NTRI 150918P00017000 P 09/18/15 17.0 0.65 0.85
NTRI 150918P00018000 P 09/18/15 18.0 0.95 1.20
NTRI 150918P00019000 P 09/18/15 19.0 1.35 1.60
NTRI 150918P00020000 P 09/18/15 20.0 1.80 2.05
NTRI 150918P00021000 P 09/18/15 21.0 2.40 2.65
NTRI 150918P00022000 P 09/18/15 22.0 3.00 3.50
NTRI 150918P00023000 P 09/18/15 23.0 3.80 4.10
NTRI 150918P00024000 P 09/18/15 24.0 4.40 5.00
NTRI 150918P00025000 P 09/18/15 25.0 5.30 5.90
NTRI 150918P00026000 P 09/18/15 26.0 6.20 7.00
NTRI 150918P00027000 P 09/18/15 27.0 7.20 7.90
NTRI 150918P00028000 P 09/18/15 28.0 8.10 8.90
NTRI 150918P00029000 P 09/18/15 29.0 9.10 9.80
NTRI 151218C00010000 C 12/18/15 10.0 9.60 10.50
NTRI 151218C00011000 C 12/18/15 11.0 8.40 9.50
NTRI 151218C00012000 C 12/18/15 12.0 7.20 8.80
NTRI 151218C00013000 C 12/18/15 13.0 6.60 7.80
NTRI 151218C00014000 C 12/18/15 14.0 5.50 6.40
NTRI 151218C00015000 C 12/18/15 15.0 3.80 6.50
NTRI 151218C00016000 C 12/18/15 16.0 3.30 5.40
NTRI 151218C00017000 C 12/18/15 17.0 2.50 4.10
NTRI 151218C00018000 C 12/18/15 18.0 2.85 3.40
NTRI 151218C00019000 C 12/18/15 19.0 2.30 2.75
NTRI 151218C00020000 C 12/18/15 20.0 1.75 2.25
NTRI 151218C00021000 C 12/18/15 21.0 1.30 1.85
NTRI 151218C00022000 C 12/18/15 22.0 0.90 1.55
NTRI 151218C00023000 C 12/18/15 23.0 0.65 1.25
NTRI 151218C00024000 C 12/18/15 24.0 0.50 1.00
NTRI 151218C00025000 C 12/18/15 25.0 0.35 0.80
NTRI 151218C00026000 C 12/18/15 26.0 0.25 0.65
NTRI 151218C00027000 C 12/18/15 27.0 0.05 0.55
NTRI 151218C00028000 C 12/18/15 28.0 0.00 0.55
NTRI 151218C00029000 C 12/18/15 29.0 0.00 0.50
NTRI 151218P00010000 P 12/18/15 10.0 0.00 0.40
NTRI 151218P00011000 P 12/18/15 11.0 0.00 0.75
NTRI 151218P00012000 P 12/18/15 12.0 0.00 0.50
NTRI 151218P00013000 P 12/18/15 13.0 0.05 0.55
NTRI 151218P00014000 P 12/18/15 14.0 0.15 0.65
NTRI 151218P00015000 P 12/18/15 15.0 0.35 0.85
NTRI 151218P00016000 P 12/18/15 16.0 0.55 1.10
NTRI 151218P00017000 P 12/18/15 17.0 0.80 1.35
NTRI 151218P00018000 P 12/18/15 18.0 1.10 1.70
NTRI 151218P00019000 P 12/18/15 19.0 1.50 2.10
NTRI 151218P00020000 P 12/18/15 20.0 2.05 2.65
NTRI 151218P00021000 P 12/18/15 21.0 2.65 3.20
NTRI 151218P00022000 P 12/18/15 22.0 3.30 3.90
NTRI 151218P00023000 P 12/18/15 23.0 4.10 4.90
NTRI 151218P00024000 P 12/18/15 24.0 4.60 5.70
NTRI 151218P00025000 P 12/18/15 25.0 5.50 6.50
NTRI 151218P00026000 P 12/18/15 26.0 6.10 7.40
NTRI 151218P00027000 P 12/18/15 27.0 7.30 8.30
NTRI 151218P00028000 P 12/18/15 28.0 7.70 9.20
NTRI 151218P00029000 P 12/18/15 29.0 8.90 10.10
NTRI 160115C00003000 C 01/15/16 3.0 16.50 17.50
NTRI 160115C00005000 C 01/15/16 5.0 13.40 16.10
NTRI 160115C00008000 C 01/15/16 8.0 11.10 12.50
NTRI 160115C00010000 C 01/15/16 10.0 8.30 11.60
NTRI 160115C00011000 C 01/15/16 11.0 8.20 10.00
NTRI 160115C00012000 C 01/15/16 12.0 7.40 9.10
NTRI 160115C00013000 C 01/15/16 13.0 6.60 7.70
NTRI 160115C00014000 C 01/15/16 14.0 5.60 6.90
NTRI 160115C00015000 C 01/15/16 15.0 3.90 5.60
NTRI 160115C00016000 C 01/15/16 16.0 3.50 4.80
NTRI 160115C00017000 C 01/15/16 17.0 3.10 4.10
NTRI 160115C00018000 C 01/15/16 18.0 2.85 3.60
NTRI 160115C00019000 C 01/15/16 19.0 2.40 2.80
NTRI 160115C00020000 C 01/15/16 20.0 1.85 2.30
NTRI 160115C00021000 C 01/15/16 21.0 1.40 1.95
NTRI 160115C00022000 C 01/15/16 22.0 1.05 1.60
NTRI 160115C00023000 C 01/15/16 23.0 0.70 1.30
NTRI 160115C00024000 C 01/15/16 24.0 0.55 1.05
NTRI 160115C00025000 C 01/15/16 25.0 0.40 0.85
NTRI 160115C00026000 C 01/15/16 26.0 0.30 0.70
NTRI 160115C00027000 C 01/15/16 27.0 0.20 0.55
NTRI 160115C00028000 C 01/15/16 28.0 0.10 0.60
NTRI 160115C00029000 C 01/15/16 29.0 0.00 0.50
NTRI 160115C00030000 C 01/15/16 30.0 0.00 0.50
NTRI 160115C00031000 C 01/15/16 31.0 0.00 0.75
NTRI 160115C00032000 C 01/15/16 32.0 0.00 0.40
NTRI 160115C00033000 C 01/15/16 33.0 0.00 0.40
NTRI 160115C00034000 C 01/15/16 34.0 0.00 0.40
NTRI 160115C00035000 C 01/15/16 35.0 0.00 0.35
NTRI 160115P00003000 P 01/15/16 3.0 0.00 0.35
NTRI 160115P00005000 P 01/15/16 5.0 0.00 0.35
NTRI 160115P00008000 P 01/15/16 8.0 0.00 0.40
NTRI 160115P00010000 P 01/15/16 10.0 0.00 1.00
NTRI 160115P00011000 P 01/15/16 11.0 0.00 0.80
NTRI 160115P00012000 P 01/15/16 12.0 0.05 0.80
NTRI 160115P00013000 P 01/15/16 13.0 0.00 0.90
NTRI 160115P00014000 P 01/15/16 14.0 0.00 0.65
NTRI 160115P00015000 P 01/15/16 15.0 0.30 0.90
NTRI 160115P00016000 P 01/15/16 16.0 0.60 1.15
NTRI 160115P00017000 P 01/15/16 17.0 0.85 1.40
NTRI 160115P00018000 P 01/15/16 18.0 1.15 1.75
NTRI 160115P00019000 P 01/15/16 19.0 1.60 2.20
NTRI 160115P00020000 P 01/15/16 20.0 2.15 2.70
NTRI 160115P00021000 P 01/15/16 21.0 2.70 3.30
NTRI 160115P00022000 P 01/15/16 22.0 3.40 4.00
NTRI 160115P00023000 P 01/15/16 23.0 4.20 5.00
NTRI 160115P00024000 P 01/15/16 24.0 4.60 5.80
NTRI 160115P00025000 P 01/15/16 25.0 5.50 6.60
NTRI 160115P00026000 P 01/15/16 26.0 6.30 7.40
NTRI 160115P00027000 P 01/15/16 27.0 7.30 8.30
NTRI 160115P00028000 P 01/15/16 28.0 7.70 9.20
NTRI 160115P00029000 P 01/15/16 29.0 8.20 10.20
NTRI 160115P00030000 P 01/15/16 30.0 9.70 12.20
NTRI 160115P00031000 P 01/15/16 31.0 11.10 12.10
NTRI 160115P00032000 P 01/15/16 32.0 12.10 13.10
NTRI 160115P00033000 P 01/15/16 33.0 12.70 15.10
NTRI 160115P00034000 P 01/15/16 34.0 14.00 15.10
NTRI 160115P00035000 P 01/15/16 35.0 15.00 16.00

OPRA data is delayed 15 minutes.