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 (2016-04-22)Premium Content

Nutrisystem Inc (NTRI)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 160520C00010000 C 05/20/16 10.0 15.10 15.90
NTRI 160520C00011000 C 05/20/16 11.0 14.00 14.80
NTRI 160520C00012000 C 05/20/16 12.0 13.00 13.80
NTRI 160520C00013000 C 05/20/16 13.0 12.00 12.80
NTRI 160520C00014000 C 05/20/16 14.0 11.00 11.70
NTRI 160520C00015000 C 05/20/16 15.0 10.00 10.70
NTRI 160520C00016000 C 05/20/16 16.0 9.00 9.70
NTRI 160520C00017000 C 05/20/16 17.0 7.00 8.70
NTRI 160520C00018000 C 05/20/16 18.0 7.00 7.70
NTRI 160520C00019000 C 05/20/16 19.0 6.10 6.90
NTRI 160520C00020000 C 05/20/16 20.0 5.30 5.80
NTRI 160520C00021000 C 05/20/16 21.0 3.70 5.10
NTRI 160520C00022000 C 05/20/16 22.0 3.30 3.90
NTRI 160520C00023000 C 05/20/16 23.0 2.35 3.10
NTRI 160520C00024000 C 05/20/16 24.0 1.35 2.00
NTRI 160520C00025000 C 05/20/16 25.0 0.90 1.05
NTRI 160520C00026000 C 05/20/16 26.0 0.40 0.55
NTRI 160520C00027000 C 05/20/16 27.0 0.15 0.35
NTRI 160520C00028000 C 05/20/16 28.0 0.00 0.20
NTRI 160520C00029000 C 05/20/16 29.0 0.00 0.40
NTRI 160520C00030000 C 05/20/16 30.0 0.00 0.30
NTRI 160520C00031000 C 05/20/16 31.0 0.00 0.30
NTRI 160520C00032000 C 05/20/16 32.0 0.00 0.25
NTRI 160520P00010000 P 05/20/16 10.0 0.00 0.20
NTRI 160520P00011000 P 05/20/16 11.0 0.00 0.20
NTRI 160520P00012000 P 05/20/16 12.0 0.00 0.20
NTRI 160520P00013000 P 05/20/16 13.0 0.00 0.20
NTRI 160520P00014000 P 05/20/16 14.0 0.00 0.20
NTRI 160520P00015000 P 05/20/16 15.0 0.00 0.20
NTRI 160520P00016000 P 05/20/16 16.0 0.00 0.20
NTRI 160520P00017000 P 05/20/16 17.0 0.00 0.20
NTRI 160520P00018000 P 05/20/16 18.0 0.00 0.20
NTRI 160520P00019000 P 05/20/16 19.0 0.00 0.10
NTRI 160520P00020000 P 05/20/16 20.0 0.00 0.20
NTRI 160520P00021000 P 05/20/16 21.0 0.00 0.25
NTRI 160520P00022000 P 05/20/16 22.0 0.05 0.10
NTRI 160520P00023000 P 05/20/16 23.0 0.00 0.35
NTRI 160520P00024000 P 05/20/16 24.0 0.25 0.30
NTRI 160520P00025000 P 05/20/16 25.0 0.55 0.70
NTRI 160520P00026000 P 05/20/16 26.0 1.05 1.25
NTRI 160520P00027000 P 05/20/16 27.0 1.55 2.25
NTRI 160520P00028000 P 05/20/16 28.0 1.35 3.00
NTRI 160520P00029000 P 05/20/16 29.0 1.90 4.70
NTRI 160520P00030000 P 05/20/16 30.0 2.80 5.80
NTRI 160520P00031000 P 05/20/16 31.0 3.80 6.90
NTRI 160520P00032000 P 05/20/16 32.0 4.30 7.10
NTRI 160617C00009000 C 06/17/16 9.0 16.00 16.90
NTRI 160617C00010000 C 06/17/16 10.0 13.70 16.00
NTRI 160617C00011000 C 06/17/16 11.0 12.70 15.00
NTRI 160617C00012000 C 06/17/16 12.0 11.80 13.80
NTRI 160617C00013000 C 06/17/16 13.0 11.10 12.80
NTRI 160617C00014000 C 06/17/16 14.0 10.10 11.80
NTRI 160617C00015000 C 06/17/16 15.0 9.90 10.80
NTRI 160617C00016000 C 06/17/16 16.0 8.90 9.80
NTRI 160617C00017000 C 06/17/16 17.0 8.10 8.70
NTRI 160617C00018000 C 06/17/16 18.0 7.10 7.90
NTRI 160617C00019000 C 06/17/16 19.0 6.40 6.60
NTRI 160617C00020000 C 06/17/16 20.0 5.30 5.80
NTRI 160617C00021000 C 06/17/16 21.0 4.30 4.90
NTRI 160617C00022000 C 06/17/16 22.0 3.30 3.90
NTRI 160617C00023000 C 06/17/16 23.0 2.60 3.00
NTRI 160617C00024000 C 06/17/16 24.0 1.95 2.10
NTRI 160617C00025000 C 06/17/16 25.0 1.30 1.45
NTRI 160617C00026000 C 06/17/16 26.0 0.80 0.95
NTRI 160617C00027000 C 06/17/16 27.0 0.50 0.60
NTRI 160617C00028000 C 06/17/16 28.0 0.25 0.40
NTRI 160617C00029000 C 06/17/16 29.0 0.15 0.25
NTRI 160617C00030000 C 06/17/16 30.0 0.00 0.50
NTRI 160617C00031000 C 06/17/16 31.0 0.00 0.75
NTRI 160617C00032000 C 06/17/16 32.0 0.00 0.50
NTRI 160617C00033000 C 06/17/16 33.0 0.00 0.50
NTRI 160617C00034000 C 06/17/16 34.0 0.00 0.20
NTRI 160617C00035000 C 06/17/16 35.0 0.00 0.45
NTRI 160617C00036000 C 06/17/16 36.0 0.00 0.45
NTRI 160617P00009000 P 06/17/16 9.0 0.00 0.15
NTRI 160617P00010000 P 06/17/16 10.0 0.00 0.75
NTRI 160617P00011000 P 06/17/16 11.0 0.00 0.20
NTRI 160617P00012000 P 06/17/16 12.0 0.00 1.75
NTRI 160617P00013000 P 06/17/16 13.0 0.00 0.80
NTRI 160617P00014000 P 06/17/16 14.0 0.00 0.50
NTRI 160617P00015000 P 06/17/16 15.0 0.00 0.15
NTRI 160617P00016000 P 06/17/16 16.0 0.00 0.25
NTRI 160617P00017000 P 06/17/16 17.0 0.00 0.45
NTRI 160617P00018000 P 06/17/16 18.0 0.00 0.45
NTRI 160617P00019000 P 06/17/16 19.0 0.05 0.10
NTRI 160617P00020000 P 06/17/16 20.0 0.00 0.35
NTRI 160617P00021000 P 06/17/16 21.0 0.00 0.50
NTRI 160617P00022000 P 06/17/16 22.0 0.10 0.30
NTRI 160617P00023000 P 06/17/16 23.0 0.35 0.45
NTRI 160617P00024000 P 06/17/16 24.0 0.60 0.70
NTRI 160617P00025000 P 06/17/16 25.0 0.95 1.05
NTRI 160617P00026000 P 06/17/16 26.0 1.45 1.60
NTRI 160617P00027000 P 06/17/16 27.0 2.10 2.35
NTRI 160617P00028000 P 06/17/16 28.0 2.30 3.20
NTRI 160617P00029000 P 06/17/16 29.0 3.20 4.60
NTRI 160617P00030000 P 06/17/16 30.0 4.00 5.40
NTRI 160617P00031000 P 06/17/16 31.0 3.70 6.30
NTRI 160617P00032000 P 06/17/16 32.0 4.40 8.50
NTRI 160617P00033000 P 06/17/16 33.0 5.50 9.20
NTRI 160617P00034000 P 06/17/16 34.0 7.80 9.20
NTRI 160617P00035000 P 06/17/16 35.0 7.40 11.40
NTRI 160617P00036000 P 06/17/16 36.0 8.70 11.00
NTRI 160916C00008000 C 09/16/16 8.0 17.10 18.30
NTRI 160916C00009000 C 09/16/16 9.0 14.30 18.80
NTRI 160916C00010000 C 09/16/16 10.0 13.40 17.80
NTRI 160916C00011000 C 09/16/16 11.0 12.30 16.80
NTRI 160916C00012000 C 09/16/16 12.0 11.70 15.80
NTRI 160916C00013000 C 09/16/16 13.0 12.20 14.50
NTRI 160916C00014000 C 09/16/16 14.0 9.30 13.80
NTRI 160916C00015000 C 09/16/16 15.0 9.10 11.50
NTRI 160916C00016000 C 09/16/16 16.0 7.70 11.80
NTRI 160916C00017000 C 09/16/16 17.0 6.70 10.80
NTRI 160916C00018000 C 09/16/16 18.0 5.90 10.00
NTRI 160916C00019000 C 09/16/16 19.0 6.50 7.70
NTRI 160916C00020000 C 09/16/16 20.0 5.70 6.90
NTRI 160916C00021000 C 09/16/16 21.0 4.80 6.10
NTRI 160916C00022000 C 09/16/16 22.0 4.20 5.10
NTRI 160916C00023000 C 09/16/16 23.0 3.70 4.00
NTRI 160916C00024000 C 09/16/16 24.0 3.10 3.60
NTRI 160916C00025000 C 09/16/16 25.0 2.55 2.80
NTRI 160916C00026000 C 09/16/16 26.0 2.05 2.60
NTRI 160916C00027000 C 09/16/16 27.0 1.65 2.20
NTRI 160916C00028000 C 09/16/16 28.0 1.30 1.85
NTRI 160916C00029000 C 09/16/16 29.0 1.05 1.45
NTRI 160916C00030000 C 09/16/16 30.0 0.80 1.35
NTRI 160916C00031000 C 09/16/16 31.0 0.60 1.10
NTRI 160916C00032000 C 09/16/16 32.0 0.45 1.00
NTRI 160916C00033000 C 09/16/16 33.0 0.15 1.10
NTRI 160916C00034000 C 09/16/16 34.0 0.00 2.00
NTRI 160916C00035000 C 09/16/16 35.0 0.00 2.00
NTRI 160916C00036000 C 09/16/16 36.0 0.00 1.90
NTRI 160916C00037000 C 09/16/16 37.0 0.05 0.30
NTRI 160916C00038000 C 09/16/16 38.0 0.00 0.35
NTRI 160916P00008000 P 09/16/16 8.0 0.00 0.25
NTRI 160916P00009000 P 09/16/16 9.0 0.00 1.75
NTRI 160916P00010000 P 09/16/16 10.0 0.00 1.75
NTRI 160916P00011000 P 09/16/16 11.0 0.00 0.25
NTRI 160916P00012000 P 09/16/16 12.0 0.00 0.55
NTRI 160916P00013000 P 09/16/16 13.0 0.00 0.65
NTRI 160916P00014000 P 09/16/16 14.0 0.00 0.50
NTRI 160916P00015000 P 09/16/16 15.0 0.00 0.50
NTRI 160916P00016000 P 09/16/16 16.0 0.00 0.55
NTRI 160916P00017000 P 09/16/16 17.0 0.05 0.65
NTRI 160916P00018000 P 09/16/16 18.0 0.20 0.60
NTRI 160916P00019000 P 09/16/16 19.0 0.25 1.50
NTRI 160916P00020000 P 09/16/16 20.0 0.55 1.15
NTRI 160916P00021000 P 09/16/16 21.0 0.85 1.20
NTRI 160916P00022000 P 09/16/16 22.0 1.10 1.40
NTRI 160916P00023000 P 09/16/16 23.0 1.40 1.55
NTRI 160916P00024000 P 09/16/16 24.0 1.75 2.10
NTRI 160916P00025000 P 09/16/16 25.0 2.20 2.55
NTRI 160916P00026000 P 09/16/16 26.0 2.65 3.20
NTRI 160916P00027000 P 09/16/16 27.0 3.20 3.70
NTRI 160916P00028000 P 09/16/16 28.0 3.90 4.40
NTRI 160916P00029000 P 09/16/16 29.0 4.60 5.20
NTRI 160916P00030000 P 09/16/16 30.0 5.30 6.30
NTRI 160916P00031000 P 09/16/16 31.0 4.30 7.90
NTRI 160916P00032000 P 09/16/16 32.0 6.60 7.90
NTRI 160916P00033000 P 09/16/16 33.0 7.20 9.70
NTRI 160916P00034000 P 09/16/16 34.0 8.40 9.40
NTRI 160916P00035000 P 09/16/16 35.0 7.80 12.00
NTRI 160916P00036000 P 09/16/16 36.0 8.90 12.60
NTRI 160916P00037000 P 09/16/16 37.0 10.30 12.50
NTRI 160916P00038000 P 09/16/16 38.0 10.80 14.40
NTRI 161216C00012000 C 12/16/16 12.0 11.80 15.70
NTRI 161216C00013000 C 12/16/16 13.0 10.70 14.80
NTRI 161216C00014000 C 12/16/16 14.0 11.10 13.80
NTRI 161216C00015000 C 12/16/16 15.0 10.10 12.80
NTRI 161216C00016000 C 12/16/16 16.0 8.40 11.50
NTRI 161216C00017000 C 12/16/16 17.0 8.50 9.60
NTRI 161216C00018000 C 12/16/16 18.0 7.30 8.80
NTRI 161216C00019000 C 12/16/16 19.0 6.90 8.10
NTRI 161216C00020000 C 12/16/16 20.0 6.10 7.20
NTRI 161216C00021000 C 12/16/16 21.0 5.10 6.50
NTRI 161216C00022000 C 12/16/16 22.0 5.00 6.10
NTRI 161216C00023000 C 12/16/16 23.0 4.40 5.10
NTRI 161216C00024000 C 12/16/16 24.0 3.80 4.50
NTRI 161216C00025000 C 12/16/16 25.0 3.30 3.90
NTRI 161216C00026000 C 12/16/16 26.0 2.80 3.60
NTRI 161216C00027000 C 12/16/16 27.0 2.45 3.30
NTRI 161216C00028000 C 12/16/16 28.0 2.05 2.85
NTRI 161216C00029000 C 12/16/16 29.0 1.75 2.95
NTRI 161216C00030000 C 12/16/16 30.0 1.45 1.75
NTRI 161216C00031000 C 12/16/16 31.0 1.20 2.35
NTRI 161216C00032000 C 12/16/16 32.0 0.95 2.10
NTRI 161216C00033000 C 12/16/16 33.0 0.80 1.90
NTRI 161216C00034000 C 12/16/16 34.0 0.60 1.70
NTRI 161216C00035000 C 12/16/16 35.0 0.45 1.60
NTRI 161216C00036000 C 12/16/16 36.0 0.35 2.95
NTRI 161216C00037000 C 12/16/16 37.0 0.25 2.85
NTRI 161216P00012000 P 12/16/16 12.0 0.00 0.50
NTRI 161216P00013000 P 12/16/16 13.0 0.00 0.50
NTRI 161216P00014000 P 12/16/16 14.0 0.00 0.50
NTRI 161216P00015000 P 12/16/16 15.0 0.10 0.60
NTRI 161216P00016000 P 12/16/16 16.0 0.20 0.70
NTRI 161216P00017000 P 12/16/16 17.0 0.35 0.90
NTRI 161216P00018000 P 12/16/16 18.0 0.55 1.05
NTRI 161216P00019000 P 12/16/16 19.0 0.85 1.25
NTRI 161216P00020000 P 12/16/16 20.0 1.15 1.60
NTRI 161216P00021000 P 12/16/16 21.0 1.45 1.75
NTRI 161216P00022000 P 12/16/16 22.0 1.75 2.45
NTRI 161216P00023000 P 12/16/16 23.0 2.20 2.80
NTRI 161216P00024000 P 12/16/16 24.0 2.60 3.10
NTRI 161216P00025000 P 12/16/16 25.0 3.10 3.50
NTRI 161216P00026000 P 12/16/16 26.0 3.50 4.20
NTRI 161216P00027000 P 12/16/16 27.0 4.00 5.10
NTRI 161216P00028000 P 12/16/16 28.0 4.70 5.30
NTRI 161216P00029000 P 12/16/16 29.0 5.40 6.10
NTRI 161216P00030000 P 12/16/16 30.0 6.00 6.70
NTRI 161216P00031000 P 12/16/16 31.0 6.80 7.60
NTRI 161216P00032000 P 12/16/16 32.0 7.30 8.30
NTRI 161216P00033000 P 12/16/16 33.0 8.10 9.20
NTRI 161216P00034000 P 12/16/16 34.0 8.90 10.10
NTRI 161216P00035000 P 12/16/16 35.0 9.80 11.10
NTRI 161216P00036000 P 12/16/16 36.0 10.20 11.70
NTRI 161216P00037000 P 12/16/16 37.0 11.30 12.80

OPRA data is delayed 15 minutes.