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 (2015-07-24)Premium Content

Nutrisystem Inc (NTRI)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 150821C00016000 C 08/21/15 16.0 13.50 14.70
NTRI 150821C00017000 C 08/21/15 17.0 12.50 13.30
NTRI 150821C00018000 C 08/21/15 18.0 11.50 12.30
NTRI 150821C00019000 C 08/21/15 19.0 10.50 11.80
NTRI 150821C00020000 C 08/21/15 20.0 9.50 10.30
NTRI 150821C00021000 C 08/21/15 21.0 8.50 9.50
NTRI 150821C00022000 C 08/21/15 22.0 7.50 8.50
NTRI 150821C00023000 C 08/21/15 23.0 6.50 7.30
NTRI 150821C00024000 C 08/21/15 24.0 5.50 6.30
NTRI 150821C00025000 C 08/21/15 25.0 4.50 5.30
NTRI 150821C00026000 C 08/21/15 26.0 3.50 4.30
NTRI 150821C00027000 C 08/21/15 27.0 2.55 3.00
NTRI 150821C00028000 C 08/21/15 28.0 1.65 2.30
NTRI 150821C00029000 C 08/21/15 29.0 1.15 1.30
NTRI 150821C00030000 C 08/21/15 30.0 0.60 0.70
NTRI 150821C00031000 C 08/21/15 31.0 0.30 0.40
NTRI 150821C00032000 C 08/21/15 32.0 0.10 0.25
NTRI 150821C00033000 C 08/21/15 33.0 0.00 0.20
NTRI 150821C00034000 C 08/21/15 34.0 0.00 0.20
NTRI 150821C00035000 C 08/21/15 35.0 0.00 0.15
NTRI 150821C00036000 C 08/21/15 36.0 0.00 0.15
NTRI 150821P00016000 P 08/21/15 16.0 0.00 0.15
NTRI 150821P00017000 P 08/21/15 17.0 0.00 0.15
NTRI 150821P00018000 P 08/21/15 18.0 0.00 0.15
NTRI 150821P00019000 P 08/21/15 19.0 0.00 0.15
NTRI 150821P00020000 P 08/21/15 20.0 0.00 0.15
NTRI 150821P00021000 P 08/21/15 21.0 0.00 0.15
NTRI 150821P00022000 P 08/21/15 22.0 0.00 0.15
NTRI 150821P00023000 P 08/21/15 23.0 0.00 0.10
NTRI 150821P00024000 P 08/21/15 24.0 0.00 0.15
NTRI 150821P00025000 P 08/21/15 25.0 0.00 0.15
NTRI 150821P00026000 P 08/21/15 26.0 0.00 0.15
NTRI 150821P00027000 P 08/21/15 27.0 0.05 0.25
NTRI 150821P00028000 P 08/21/15 28.0 0.20 0.30
NTRI 150821P00029000 P 08/21/15 29.0 0.45 0.55
NTRI 150821P00030000 P 08/21/15 30.0 0.85 1.00
NTRI 150821P00031000 P 08/21/15 31.0 1.35 1.85
NTRI 150821P00032000 P 08/21/15 32.0 2.00 2.75
NTRI 150821P00033000 P 08/21/15 33.0 2.85 3.70
NTRI 150821P00034000 P 08/21/15 34.0 3.80 4.70
NTRI 150821P00035000 P 08/21/15 35.0 4.80 5.70
NTRI 150821P00036000 P 08/21/15 36.0 5.80 6.70
NTRI 150918C00009000 C 09/18/15 9.0 20.50 21.70
NTRI 150918C00010000 C 09/18/15 10.0 19.10 21.30
NTRI 150918C00011000 C 09/18/15 11.0 18.50 19.80
NTRI 150918C00012000 C 09/18/15 12.0 17.50 18.70
NTRI 150918C00013000 C 09/18/15 13.0 16.50 17.80
NTRI 150918C00014000 C 09/18/15 14.0 15.50 16.70
NTRI 150918C00015000 C 09/18/15 15.0 14.50 15.80
NTRI 150918C00016000 C 09/18/15 16.0 13.50 14.80
NTRI 150918C00017000 C 09/18/15 17.0 12.10 14.20
NTRI 150918C00018000 C 09/18/15 18.0 11.50 12.70
NTRI 150918C00019000 C 09/18/15 19.0 10.50 11.70
NTRI 150918C00020000 C 09/18/15 20.0 9.50 10.50
NTRI 150918C00021000 C 09/18/15 21.0 8.50 9.40
NTRI 150918C00022000 C 09/18/15 22.0 7.50 8.40
NTRI 150918C00023000 C 09/18/15 23.0 6.50 7.40
NTRI 150918C00024000 C 09/18/15 24.0 5.50 6.40
NTRI 150918C00025000 C 09/18/15 25.0 4.50 5.40
NTRI 150918C00026000 C 09/18/15 26.0 3.60 4.50
NTRI 150918C00027000 C 09/18/15 27.0 2.80 3.50
NTRI 150918C00028000 C 09/18/15 28.0 2.20 2.40
NTRI 150918C00029000 C 09/18/15 29.0 1.50 1.75
NTRI 150918C00030000 C 09/18/15 30.0 1.05 1.20
NTRI 150918C00031000 C 09/18/15 31.0 0.60 0.80
NTRI 150918C00032000 C 09/18/15 32.0 0.40 0.50
NTRI 150918C00033000 C 09/18/15 33.0 0.25 0.35
NTRI 150918C00034000 C 09/18/15 34.0 0.10 0.30
NTRI 150918C00035000 C 09/18/15 35.0 0.05 0.25
NTRI 150918C00036000 C 09/18/15 36.0 0.00 0.20
NTRI 150918P00009000 P 09/18/15 9.0 0.00 0.25
NTRI 150918P00010000 P 09/18/15 10.0 0.00 0.15
NTRI 150918P00011000 P 09/18/15 11.0 0.00 0.15
NTRI 150918P00012000 P 09/18/15 12.0 0.00 0.15
NTRI 150918P00013000 P 09/18/15 13.0 0.00 0.15
NTRI 150918P00014000 P 09/18/15 14.0 0.00 0.15
NTRI 150918P00015000 P 09/18/15 15.0 0.00 0.15
NTRI 150918P00016000 P 09/18/15 16.0 0.00 0.25
NTRI 150918P00017000 P 09/18/15 17.0 0.00 0.25
NTRI 150918P00018000 P 09/18/15 18.0 0.00 0.15
NTRI 150918P00019000 P 09/18/15 19.0 0.00 0.15
NTRI 150918P00020000 P 09/18/15 20.0 0.00 0.15
NTRI 150918P00021000 P 09/18/15 21.0 0.00 0.15
NTRI 150918P00022000 P 09/18/15 22.0 0.00 0.15
NTRI 150918P00023000 P 09/18/15 23.0 0.00 0.15
NTRI 150918P00024000 P 09/18/15 24.0 0.00 0.20
NTRI 150918P00025000 P 09/18/15 25.0 0.05 0.25
NTRI 150918P00026000 P 09/18/15 26.0 0.15 0.35
NTRI 150918P00027000 P 09/18/15 27.0 0.30 0.45
NTRI 150918P00028000 P 09/18/15 28.0 0.50 0.65
NTRI 150918P00029000 P 09/18/15 29.0 0.80 1.00
NTRI 150918P00030000 P 09/18/15 30.0 1.30 1.50
NTRI 150918P00031000 P 09/18/15 31.0 1.90 2.10
NTRI 150918P00032000 P 09/18/15 32.0 2.35 2.95
NTRI 150918P00033000 P 09/18/15 33.0 3.10 3.90
NTRI 150918P00034000 P 09/18/15 34.0 4.00 4.80
NTRI 150918P00035000 P 09/18/15 35.0 4.90 5.70
NTRI 150918P00036000 P 09/18/15 36.0 5.80 6.70
NTRI 151218C00010000 C 12/18/15 10.0 19.20 20.70
NTRI 151218C00011000 C 12/18/15 11.0 17.10 20.60
NTRI 151218C00012000 C 12/18/15 12.0 16.10 19.60
NTRI 151218C00013000 C 12/18/15 13.0 15.10 18.40
NTRI 151218C00014000 C 12/18/15 14.0 14.10 17.40
NTRI 151218C00015000 C 12/18/15 15.0 13.10 16.40
NTRI 151218C00016000 C 12/18/15 16.0 13.50 14.70
NTRI 151218C00017000 C 12/18/15 17.0 10.90 13.70
NTRI 151218C00018000 C 12/18/15 18.0 10.10 12.70
NTRI 151218C00019000 C 12/18/15 19.0 10.50 11.70
NTRI 151218C00020000 C 12/18/15 20.0 9.50 10.60
NTRI 151218C00021000 C 12/18/15 21.0 8.60 9.60
NTRI 151218C00022000 C 12/18/15 22.0 7.70 8.70
NTRI 151218C00023000 C 12/18/15 23.0 6.80 7.70
NTRI 151218C00024000 C 12/18/15 24.0 6.00 6.80
NTRI 151218C00025000 C 12/18/15 25.0 5.20 6.00
NTRI 151218C00026000 C 12/18/15 26.0 4.40 5.20
NTRI 151218C00027000 C 12/18/15 27.0 3.70 4.50
NTRI 151218C00028000 C 12/18/15 28.0 3.10 3.70
NTRI 151218C00029000 C 12/18/15 29.0 2.75 3.20
NTRI 151218C00030000 C 12/18/15 30.0 2.25 2.65
NTRI 151218C00031000 C 12/18/15 31.0 1.80 2.25
NTRI 151218C00032000 C 12/18/15 32.0 1.40 1.90
NTRI 151218C00033000 C 12/18/15 33.0 1.10 1.50
NTRI 151218C00034000 C 12/18/15 34.0 0.85 1.30
NTRI 151218C00035000 C 12/18/15 35.0 0.60 1.00
NTRI 151218C00036000 C 12/18/15 36.0 0.45 0.85
NTRI 151218C00037000 C 12/18/15 37.0 0.30 0.85
NTRI 151218C00038000 C 12/18/15 38.0 0.20 0.65
NTRI 151218C00039000 C 12/18/15 39.0 0.20 0.55
NTRI 151218C00040000 C 12/18/15 40.0 0.15 0.45
NTRI 151218C00041000 C 12/18/15 41.0 0.10 0.40
NTRI 151218C00042000 C 12/18/15 42.0 0.05 0.35
NTRI 151218P00010000 P 12/18/15 10.0 0.00 0.25
NTRI 151218P00011000 P 12/18/15 11.0 0.00 0.20
NTRI 151218P00012000 P 12/18/15 12.0 0.00 0.25
NTRI 151218P00013000 P 12/18/15 13.0 0.00 0.25
NTRI 151218P00014000 P 12/18/15 14.0 0.00 0.20
NTRI 151218P00015000 P 12/18/15 15.0 0.00 0.30
NTRI 151218P00016000 P 12/18/15 16.0 0.00 0.20
NTRI 151218P00017000 P 12/18/15 17.0 0.00 0.25
NTRI 151218P00018000 P 12/18/15 18.0 0.00 0.25
NTRI 151218P00019000 P 12/18/15 19.0 0.00 0.40
NTRI 151218P00020000 P 12/18/15 20.0 0.10 0.40
NTRI 151218P00021000 P 12/18/15 21.0 0.00 0.50
NTRI 151218P00022000 P 12/18/15 22.0 0.25 0.55
NTRI 151218P00023000 P 12/18/15 23.0 0.35 0.65
NTRI 151218P00024000 P 12/18/15 24.0 0.50 0.95
NTRI 151218P00025000 P 12/18/15 25.0 0.75 1.10
NTRI 151218P00026000 P 12/18/15 26.0 1.00 1.35
NTRI 151218P00027000 P 12/18/15 27.0 1.20 1.65
NTRI 151218P00028000 P 12/18/15 28.0 1.55 2.00
NTRI 151218P00029000 P 12/18/15 29.0 2.00 2.45
NTRI 151218P00030000 P 12/18/15 30.0 2.50 2.95
NTRI 151218P00031000 P 12/18/15 31.0 3.10 3.60
NTRI 151218P00032000 P 12/18/15 32.0 3.70 4.20
NTRI 151218P00033000 P 12/18/15 33.0 4.30 5.10
NTRI 151218P00034000 P 12/18/15 34.0 5.00 5.80
NTRI 151218P00035000 P 12/18/15 35.0 5.80 6.70
NTRI 151218P00036000 P 12/18/15 36.0 6.60 7.50
NTRI 151218P00037000 P 12/18/15 37.0 7.50 8.30
NTRI 151218P00038000 P 12/18/15 38.0 8.30 9.20
NTRI 151218P00039000 P 12/18/15 39.0 9.20 10.10
NTRI 151218P00040000 P 12/18/15 40.0 10.20 11.00
NTRI 151218P00041000 P 12/18/15 41.0 10.80 12.00
NTRI 151218P00042000 P 12/18/15 42.0 11.80 13.00
NTRI 160115C00003000 C 01/15/16 3.0 26.00 27.70
NTRI 160115C00005000 C 01/15/16 5.0 24.10 25.70
NTRI 160115C00008000 C 01/15/16 8.0 20.60 23.50
NTRI 160115C00010000 C 01/15/16 10.0 18.60 21.50
NTRI 160115C00011000 C 01/15/16 11.0 17.40 20.20
NTRI 160115C00012000 C 01/15/16 12.0 16.60 19.50
NTRI 160115C00013000 C 01/15/16 13.0 16.40 17.70
NTRI 160115C00014000 C 01/15/16 14.0 14.40 17.20
NTRI 160115C00015000 C 01/15/16 15.0 14.00 15.70
NTRI 160115C00016000 C 01/15/16 16.0 13.40 14.70
NTRI 160115C00017000 C 01/15/16 17.0 12.40 13.70
NTRI 160115C00018000 C 01/15/16 18.0 10.30 13.60
NTRI 160115C00019000 C 01/15/16 19.0 9.80 11.70
NTRI 160115C00020000 C 01/15/16 20.0 9.50 10.60
NTRI 160115C00021000 C 01/15/16 21.0 8.60 9.70
NTRI 160115C00022000 C 01/15/16 22.0 7.70 8.80
NTRI 160115C00023000 C 01/15/16 23.0 6.90 7.80
NTRI 160115C00024000 C 01/15/16 24.0 5.90 6.90
NTRI 160115C00025000 C 01/15/16 25.0 5.10 6.10
NTRI 160115C00026000 C 01/15/16 26.0 4.60 5.40
NTRI 160115C00027000 C 01/15/16 27.0 3.90 4.70
NTRI 160115C00028000 C 01/15/16 28.0 3.40 3.90
NTRI 160115C00029000 C 01/15/16 29.0 2.80 3.30
NTRI 160115C00030000 C 01/15/16 30.0 2.40 2.85
NTRI 160115C00031000 C 01/15/16 31.0 1.95 2.40
NTRI 160115C00032000 C 01/15/16 32.0 1.60 2.00
NTRI 160115C00033000 C 01/15/16 33.0 1.25 1.70
NTRI 160115C00034000 C 01/15/16 34.0 1.00 1.40
NTRI 160115C00035000 C 01/15/16 35.0 0.75 1.15
NTRI 160115C00036000 C 01/15/16 36.0 0.55 0.95
NTRI 160115C00037000 C 01/15/16 37.0 0.40 0.80
NTRI 160115C00038000 C 01/15/16 38.0 0.30 0.70
NTRI 160115C00039000 C 01/15/16 39.0 0.25 0.60
NTRI 160115C00040000 C 01/15/16 40.0 0.15 0.50
NTRI 160115C00041000 C 01/15/16 41.0 0.15 0.45
NTRI 160115C00042000 C 01/15/16 42.0 0.00 0.40
NTRI 160115C00043000 C 01/15/16 43.0 0.05 0.40
NTRI 160115P00003000 P 01/15/16 3.0 0.00 0.25
NTRI 160115P00005000 P 01/15/16 5.0 0.00 0.25
NTRI 160115P00008000 P 01/15/16 8.0 0.00 0.30
NTRI 160115P00010000 P 01/15/16 10.0 0.00 0.25
NTRI 160115P00011000 P 01/15/16 11.0 0.00 0.30
NTRI 160115P00012000 P 01/15/16 12.0 0.00 0.30
NTRI 160115P00013000 P 01/15/16 13.0 0.00 0.30
NTRI 160115P00014000 P 01/15/16 14.0 0.00 0.30
NTRI 160115P00015000 P 01/15/16 15.0 0.00 0.25
NTRI 160115P00016000 P 01/15/16 16.0 0.00 0.25
NTRI 160115P00017000 P 01/15/16 17.0 0.00 0.25
NTRI 160115P00018000 P 01/15/16 18.0 0.00 0.30
NTRI 160115P00019000 P 01/15/16 19.0 0.05 0.35
NTRI 160115P00020000 P 01/15/16 20.0 0.10 0.45
NTRI 160115P00021000 P 01/15/16 21.0 0.20 0.55
NTRI 160115P00022000 P 01/15/16 22.0 0.30 0.65
NTRI 160115P00023000 P 01/15/16 23.0 0.45 0.75
NTRI 160115P00024000 P 01/15/16 24.0 0.45 0.95
NTRI 160115P00025000 P 01/15/16 25.0 0.85 1.20
NTRI 160115P00026000 P 01/15/16 26.0 1.00 1.50
NTRI 160115P00027000 P 01/15/16 27.0 1.40 1.80
NTRI 160115P00028000 P 01/15/16 28.0 1.90 2.05
NTRI 160115P00029000 P 01/15/16 29.0 2.15 2.65
NTRI 160115P00030000 P 01/15/16 30.0 2.65 3.10
NTRI 160115P00031000 P 01/15/16 31.0 3.20 3.80
NTRI 160115P00032000 P 01/15/16 32.0 3.90 4.40
NTRI 160115P00033000 P 01/15/16 33.0 4.50 5.20
NTRI 160115P00034000 P 01/15/16 34.0 5.20 5.90
NTRI 160115P00035000 P 01/15/16 35.0 5.90 6.90
NTRI 160115P00036000 P 01/15/16 36.0 6.70 7.60
NTRI 160115P00037000 P 01/15/16 37.0 7.60 8.40
NTRI 160115P00038000 P 01/15/16 38.0 8.40 9.30
NTRI 160115P00039000 P 01/15/16 39.0 9.30 10.20
NTRI 160115P00040000 P 01/15/16 40.0 10.20 11.10
NTRI 160115P00041000 P 01/15/16 41.0 10.90 12.10
NTRI 160115P00042000 P 01/15/16 42.0 11.90 13.00
NTRI 160115P00043000 P 01/15/16 43.0 12.80 14.00
NTRI 160318C00015000 C 03/18/16 15.0 14.40 16.00
NTRI 160318C00016000 C 03/18/16 16.0 13.10 14.70
NTRI 160318C00017000 C 03/18/16 17.0 12.20 13.70
NTRI 160318C00018000 C 03/18/16 18.0 11.20 12.70
NTRI 160318C00019000 C 03/18/16 19.0 10.50 11.60
NTRI 160318C00020000 C 03/18/16 20.0 9.60 10.60
NTRI 160318C00021000 C 03/18/16 21.0 8.80 9.80
NTRI 160318C00022000 C 03/18/16 22.0 7.90 8.90
NTRI 160318C00023000 C 03/18/16 23.0 7.10 8.00
NTRI 160318C00024000 C 03/18/16 24.0 6.40 7.20
NTRI 160318C00025000 C 03/18/16 25.0 5.60 6.40
NTRI 160318C00026000 C 03/18/16 26.0 4.90 5.80
NTRI 160318C00027000 C 03/18/16 27.0 4.30 5.10
NTRI 160318C00028000 C 03/18/16 28.0 3.90 4.50
NTRI 160318C00029000 C 03/18/16 29.0 3.30 4.00
NTRI 160318C00030000 C 03/18/16 30.0 2.85 3.50
NTRI 160318C00031000 C 03/18/16 31.0 2.50 2.95
NTRI 160318C00032000 C 03/18/16 32.0 2.10 2.60
NTRI 160318C00033000 C 03/18/16 33.0 1.75 2.20
NTRI 160318C00034000 C 03/18/16 34.0 1.50 1.90
NTRI 160318C00035000 C 03/18/16 35.0 1.20 1.70
NTRI 160318C00036000 C 03/18/16 36.0 1.15 1.45
NTRI 160318C00037000 C 03/18/16 37.0 0.85 1.35
NTRI 160318C00038000 C 03/18/16 38.0 0.70 1.15
NTRI 160318C00039000 C 03/18/16 39.0 0.55 0.95
NTRI 160318C00040000 C 03/18/16 40.0 0.45 0.85
NTRI 160318C00041000 C 03/18/16 41.0 0.35 0.75
NTRI 160318C00042000 C 03/18/16 42.0 0.30 0.65
NTRI 160318C00043000 C 03/18/16 43.0 0.15 0.55
NTRI 160318C00044000 C 03/18/16 44.0 0.15 0.50
NTRI 160318C00045000 C 03/18/16 45.0 0.05 0.55
NTRI 160318P00015000 P 03/18/16 15.0 0.00 0.30
NTRI 160318P00016000 P 03/18/16 16.0 0.00 0.35
NTRI 160318P00017000 P 03/18/16 17.0 0.00 0.40
NTRI 160318P00018000 P 03/18/16 18.0 0.00 0.50
NTRI 160318P00019000 P 03/18/16 19.0 0.20 0.60
NTRI 160318P00020000 P 03/18/16 20.0 0.20 0.70
NTRI 160318P00021000 P 03/18/16 21.0 0.40 0.80
NTRI 160318P00022000 P 03/18/16 22.0 0.55 0.95
NTRI 160318P00023000 P 03/18/16 23.0 0.65 1.20
NTRI 160318P00024000 P 03/18/16 24.0 0.95 1.45
NTRI 160318P00025000 P 03/18/16 25.0 1.20 1.70
NTRI 160318P00026000 P 03/18/16 26.0 1.50 2.00
NTRI 160318P00027000 P 03/18/16 27.0 1.90 2.40
NTRI 160318P00028000 P 03/18/16 28.0 2.40 2.80
NTRI 160318P00029000 P 03/18/16 29.0 2.80 3.40
NTRI 160318P00030000 P 03/18/16 30.0 3.30 4.00
NTRI 160318P00031000 P 03/18/16 31.0 3.90 4.60
NTRI 160318P00032000 P 03/18/16 32.0 4.50 5.20
NTRI 160318P00033000 P 03/18/16 33.0 5.20 5.90
NTRI 160318P00034000 P 03/18/16 34.0 5.80 6.60
NTRI 160318P00035000 P 03/18/16 35.0 6.40 7.30
NTRI 160318P00036000 P 03/18/16 36.0 7.20 8.10
NTRI 160318P00037000 P 03/18/16 37.0 8.00 8.90
NTRI 160318P00038000 P 03/18/16 38.0 8.70 9.70
NTRI 160318P00039000 P 03/18/16 39.0 9.80 10.60
NTRI 160318P00040000 P 03/18/16 40.0 10.50 11.50
NTRI 160318P00041000 P 03/18/16 41.0 11.30 12.40
NTRI 160318P00042000 P 03/18/16 42.0 12.30 13.30
NTRI 160318P00043000 P 03/18/16 43.0 13.30 14.30
NTRI 160318P00044000 P 03/18/16 44.0 14.20 15.20
NTRI 160318P00045000 P 03/18/16 45.0 15.00 16.20

OPRA data is delayed 15 minutes.