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 (2016-10-21)Premium Content

Nutrisystem Inc (NTRI)
As of Dec 6 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 161216C00012000 C 12/16/16 12.0 23.30 25.70
NTRI 161216C00013000 C 12/16/16 13.0 21.20 25.60
NTRI 161216C00014000 C 12/16/16 14.0 20.20 24.60
NTRI 161216C00015000 C 12/16/16 15.0 19.20 23.60
NTRI 161216C00016000 C 12/16/16 16.0 18.20 22.60
NTRI 161216C00017000 C 12/16/16 17.0 17.00 21.50
NTRI 161216C00018000 C 12/16/16 18.0 16.10 20.50
NTRI 161216C00019000 C 12/16/16 19.0 14.70 18.50
NTRI 161216C00020000 C 12/16/16 20.0 15.10 17.10
NTRI 161216C00021000 C 12/16/16 21.0 14.30 16.50
NTRI 161216C00022000 C 12/16/16 22.0 12.80 15.50
NTRI 161216C00023000 C 12/16/16 23.0 12.00 15.40
NTRI 161216C00024000 C 12/16/16 24.0 11.40 13.40
NTRI 161216C00025000 C 12/16/16 25.0 10.10 13.40
NTRI 161216C00026000 C 12/16/16 26.0 9.40 11.90
NTRI 161216C00027000 C 12/16/16 27.0 8.50 11.50
NTRI 161216C00028000 C 12/16/16 28.0 7.80 9.60
NTRI 161216C00029000 C 12/16/16 29.0 6.80 9.30
NTRI 161216C00030000 C 12/16/16 30.0 5.60 7.00
NTRI 161216C00031000 C 12/16/16 31.0 4.80 7.40
NTRI 161216C00032000 C 12/16/16 32.0 3.40 6.60
NTRI 161216C00033000 C 12/16/16 33.0 2.65 5.60
NTRI 161216C00034000 C 12/16/16 34.0 2.00 2.85
NTRI 161216C00035000 C 12/16/16 35.0 1.35 1.65
NTRI 161216C00036000 C 12/16/16 36.0 0.70 1.00
NTRI 161216C00037000 C 12/16/16 37.0 0.30 0.55
NTRI 161216C00038000 C 12/16/16 38.0 0.10 0.30
NTRI 161216C00039000 C 12/16/16 39.0 0.05 0.50
NTRI 161216C00040000 C 12/16/16 40.0 0.00 0.35
NTRI 161216C00041000 C 12/16/16 41.0 0.00 0.35
NTRI 161216C00042000 C 12/16/16 42.0 0.00 0.35
NTRI 161216C00043000 C 12/16/16 43.0 0.00 0.35
NTRI 161216P00012000 P 12/16/16 12.0 0.00 0.30
NTRI 161216P00013000 P 12/16/16 13.0 0.00 0.30
NTRI 161216P00014000 P 12/16/16 14.0 0.00 0.30
NTRI 161216P00015000 P 12/16/16 15.0 0.00 0.30
NTRI 161216P00016000 P 12/16/16 16.0 0.00 0.30
NTRI 161216P00017000 P 12/16/16 17.0 0.00 0.30
NTRI 161216P00018000 P 12/16/16 18.0 0.00 0.30
NTRI 161216P00019000 P 12/16/16 19.0 0.00 0.30
NTRI 161216P00020000 P 12/16/16 20.0 0.00 0.30
NTRI 161216P00021000 P 12/16/16 21.0 0.00 0.30
NTRI 161216P00022000 P 12/16/16 22.0 0.00 0.30
NTRI 161216P00023000 P 12/16/16 23.0 0.00 0.30
NTRI 161216P00024000 P 12/16/16 24.0 0.00 0.30
NTRI 161216P00025000 P 12/16/16 25.0 0.00 0.30
NTRI 161216P00026000 P 12/16/16 26.0 0.00 0.30
NTRI 161216P00027000 P 12/16/16 27.0 0.00 0.30
NTRI 161216P00028000 P 12/16/16 28.0 0.00 0.35
NTRI 161216P00029000 P 12/16/16 29.0 0.00 0.35
NTRI 161216P00030000 P 12/16/16 30.0 0.00 0.35
NTRI 161216P00031000 P 12/16/16 31.0 0.00 0.35
NTRI 161216P00032000 P 12/16/16 32.0 0.00 0.35
NTRI 161216P00033000 P 12/16/16 33.0 0.05 0.45
NTRI 161216P00034000 P 12/16/16 34.0 0.15 0.35
NTRI 161216P00035000 P 12/16/16 35.0 0.30 0.55
NTRI 161216P00036000 P 12/16/16 36.0 0.60 0.90
NTRI 161216P00037000 P 12/16/16 37.0 1.20 1.50
NTRI 161216P00038000 P 12/16/16 38.0 1.65 2.75
NTRI 161216P00039000 P 12/16/16 39.0 1.55 4.10
NTRI 161216P00040000 P 12/16/16 40.0 3.20 5.10
NTRI 161216P00041000 P 12/16/16 41.0 4.30 5.70
NTRI 161216P00042000 P 12/16/16 42.0 5.30 6.70
NTRI 161216P00043000 P 12/16/16 43.0 6.30 7.60
NTRI 170120C00027000 C 01/20/17 27.0 8.50 11.60
NTRI 170120C00028000 C 01/20/17 28.0 7.20 10.60
NTRI 170120C00029000 C 01/20/17 29.0 6.00 9.60
NTRI 170120C00030000 C 01/20/17 30.0 5.50 8.50
NTRI 170120C00031000 C 01/20/17 31.0 4.60 6.60
NTRI 170120C00032000 C 01/20/17 32.0 4.20 5.10
NTRI 170120C00033000 C 01/20/17 33.0 2.75 4.20
NTRI 170120C00034000 C 01/20/17 34.0 2.60 3.30
NTRI 170120C00035000 C 01/20/17 35.0 1.95 2.35
NTRI 170120C00036000 C 01/20/17 36.0 1.35 1.75
NTRI 170120C00037000 C 01/20/17 37.0 0.90 1.20
NTRI 170120C00038000 C 01/20/17 38.0 0.60 0.95
NTRI 170120C00039000 C 01/20/17 39.0 0.35 0.70
NTRI 170120C00040000 C 01/20/17 40.0 0.25 0.50
NTRI 170120C00041000 C 01/20/17 41.0 0.05 0.55
NTRI 170120C00042000 C 01/20/17 42.0 0.00 0.80
NTRI 170120C00043000 C 01/20/17 43.0 0.00 0.45
NTRI 170120C00044000 C 01/20/17 44.0 0.00 0.40
NTRI 170120C00045000 C 01/20/17 45.0 0.00 0.35
NTRI 170120P00027000 P 01/20/17 27.0 0.00 0.40
NTRI 170120P00028000 P 01/20/17 28.0 0.00 0.40
NTRI 170120P00029000 P 01/20/17 29.0 0.00 0.45
NTRI 170120P00030000 P 01/20/17 30.0 0.00 0.80
NTRI 170120P00031000 P 01/20/17 31.0 0.00 0.80
NTRI 170120P00032000 P 01/20/17 32.0 0.30 0.55
NTRI 170120P00033000 P 01/20/17 33.0 0.40 0.70
NTRI 170120P00034000 P 01/20/17 34.0 0.60 0.90
NTRI 170120P00035000 P 01/20/17 35.0 0.85 1.25
NTRI 170120P00036000 P 01/20/17 36.0 1.25 1.65
NTRI 170120P00037000 P 01/20/17 37.0 1.75 2.20
NTRI 170120P00038000 P 01/20/17 38.0 2.45 2.85
NTRI 170120P00039000 P 01/20/17 39.0 2.75 4.20
NTRI 170120P00040000 P 01/20/17 40.0 3.60 5.20
NTRI 170120P00041000 P 01/20/17 41.0 4.40 6.40
NTRI 170120P00042000 P 01/20/17 42.0 5.40 6.70
NTRI 170120P00043000 P 01/20/17 43.0 6.30 7.90
NTRI 170120P00044000 P 01/20/17 44.0 7.20 9.30
NTRI 170120P00045000 P 01/20/17 45.0 8.20 10.30
NTRI 170317C00014000 C 03/17/17 14.0 21.30 23.80
NTRI 170317C00015000 C 03/17/17 15.0 19.60 23.60
NTRI 170317C00016000 C 03/17/17 16.0 18.30 22.60
NTRI 170317C00017000 C 03/17/17 17.0 17.60 21.60
NTRI 170317C00018000 C 03/17/17 18.0 16.60 20.60
NTRI 170317C00019000 C 03/17/17 19.0 15.70 18.80
NTRI 170317C00020000 C 03/17/17 20.0 14.20 17.90
NTRI 170317C00021000 C 03/17/17 21.0 13.00 17.30
NTRI 170317C00022000 C 03/17/17 22.0 12.30 16.60
NTRI 170317C00023000 C 03/17/17 23.0 11.30 15.60
NTRI 170317C00024000 C 03/17/17 24.0 10.60 14.60
NTRI 170317C00025000 C 03/17/17 25.0 10.60 13.60
NTRI 170317C00026000 C 03/17/17 26.0 8.80 12.80
NTRI 170317C00027000 C 03/17/17 27.0 7.50 11.80
NTRI 170317C00028000 C 03/17/17 28.0 7.80 9.40
NTRI 170317C00029000 C 03/17/17 29.0 6.90 8.50
NTRI 170317C00030000 C 03/17/17 30.0 6.30 7.70
NTRI 170317C00031000 C 03/17/17 31.0 5.80 6.90
NTRI 170317C00032000 C 03/17/17 32.0 4.60 6.70
NTRI 170317C00033000 C 03/17/17 33.0 4.40 5.30
NTRI 170317C00034000 C 03/17/17 34.0 3.70 4.60
NTRI 170317C00035000 C 03/17/17 35.0 3.10 3.90
NTRI 170317C00036000 C 03/17/17 36.0 2.70 3.50
NTRI 170317C00037000 C 03/17/17 37.0 2.20 3.00
NTRI 170317C00038000 C 03/17/17 38.0 1.70 2.45
NTRI 170317C00039000 C 03/17/17 39.0 1.45 2.05
NTRI 170317C00040000 C 03/17/17 40.0 1.25 1.75
NTRI 170317C00041000 C 03/17/17 41.0 1.00 1.50
NTRI 170317C00042000 C 03/17/17 42.0 0.80 1.30
NTRI 170317C00043000 C 03/17/17 43.0 0.65 1.15
NTRI 170317C00044000 C 03/17/17 44.0 0.50 1.00
NTRI 170317C00045000 C 03/17/17 45.0 0.35 0.85
NTRI 170317C00046000 C 03/17/17 46.0 0.30 0.80
NTRI 170317P00014000 P 03/17/17 14.0 0.00 0.40
NTRI 170317P00015000 P 03/17/17 15.0 0.00 0.40
NTRI 170317P00016000 P 03/17/17 16.0 0.00 0.45
NTRI 170317P00017000 P 03/17/17 17.0 0.00 0.45
NTRI 170317P00018000 P 03/17/17 18.0 0.00 0.45
NTRI 170317P00019000 P 03/17/17 19.0 0.00 0.90
NTRI 170317P00020000 P 03/17/17 20.0 0.00 0.75
NTRI 170317P00021000 P 03/17/17 21.0 0.00 0.90
NTRI 170317P00022000 P 03/17/17 22.0 0.00 0.90
NTRI 170317P00023000 P 03/17/17 23.0 0.00 0.85
NTRI 170317P00024000 P 03/17/17 24.0 0.05 0.65
NTRI 170317P00025000 P 03/17/17 25.0 0.05 0.95
NTRI 170317P00026000 P 03/17/17 26.0 0.00 1.00
NTRI 170317P00027000 P 03/17/17 27.0 0.30 0.80
NTRI 170317P00028000 P 03/17/17 28.0 0.40 0.90
NTRI 170317P00029000 P 03/17/17 29.0 0.55 1.05
NTRI 170317P00030000 P 03/17/17 30.0 0.65 1.00
NTRI 170317P00031000 P 03/17/17 31.0 0.90 1.40
NTRI 170317P00032000 P 03/17/17 32.0 1.10 1.75
NTRI 170317P00033000 P 03/17/17 33.0 1.40 1.90
NTRI 170317P00034000 P 03/17/17 34.0 1.70 2.45
NTRI 170317P00035000 P 03/17/17 35.0 2.05 2.85
NTRI 170317P00036000 P 03/17/17 36.0 2.45 3.20
NTRI 170317P00037000 P 03/17/17 37.0 3.00 3.80
NTRI 170317P00038000 P 03/17/17 38.0 3.70 4.30
NTRI 170317P00039000 P 03/17/17 39.0 4.20 5.10
NTRI 170317P00040000 P 03/17/17 40.0 4.90 5.60
NTRI 170317P00041000 P 03/17/17 41.0 5.40 6.80
NTRI 170317P00042000 P 03/17/17 42.0 6.20 7.70
NTRI 170317P00043000 P 03/17/17 43.0 6.90 8.50
NTRI 170317P00044000 P 03/17/17 44.0 7.90 9.30
NTRI 170317P00045000 P 03/17/17 45.0 8.60 10.70
NTRI 170317P00046000 P 03/17/17 46.0 8.60 11.70
NTRI 170616C00017000 C 06/16/17 17.0 18.50 20.70
NTRI 170616C00018000 C 06/16/17 18.0 16.90 20.60
NTRI 170616C00019000 C 06/16/17 19.0 16.40 19.60
NTRI 170616C00020000 C 06/16/17 20.0 15.10 18.50
NTRI 170616C00021000 C 06/16/17 21.0 14.40 17.60
NTRI 170616C00022000 C 06/16/17 22.0 13.20 16.80
NTRI 170616C00023000 C 06/16/17 23.0 12.20 15.80
NTRI 170616C00024000 C 06/16/17 24.0 11.60 14.40
NTRI 170616C00025000 C 06/16/17 25.0 10.70 13.50
NTRI 170616C00026000 C 06/16/17 26.0 9.90 11.90
NTRI 170616C00027000 C 06/16/17 27.0 9.00 11.50
NTRI 170616C00028000 C 06/16/17 28.0 8.00 10.60
NTRI 170616C00029000 C 06/16/17 29.0 7.70 9.40
NTRI 170616C00030000 C 06/16/17 30.0 7.00 8.30
NTRI 170616C00031000 C 06/16/17 31.0 6.30 7.70
NTRI 170616C00032000 C 06/16/17 32.0 6.00 6.90
NTRI 170616C00033000 C 06/16/17 33.0 5.30 6.40
NTRI 170616C00034000 C 06/16/17 34.0 4.70 5.70
NTRI 170616C00035000 C 06/16/17 35.0 4.10 5.30
NTRI 170616C00036000 C 06/16/17 36.0 3.70 4.70
NTRI 170616C00037000 C 06/16/17 37.0 3.20 4.30
NTRI 170616C00038000 C 06/16/17 38.0 2.85 3.80
NTRI 170616C00039000 C 06/16/17 39.0 2.55 3.40
NTRI 170616C00040000 C 06/16/17 40.0 2.20 3.00
NTRI 170616C00041000 C 06/16/17 41.0 2.00 2.65
NTRI 170616C00042000 C 06/16/17 42.0 1.65 2.30
NTRI 170616C00043000 C 06/16/17 43.0 1.40 2.05
NTRI 170616C00044000 C 06/16/17 44.0 1.30 1.80
NTRI 170616C00045000 C 06/16/17 45.0 1.10 1.60
NTRI 170616C00046000 C 06/16/17 46.0 0.90 1.45
NTRI 170616C00047000 C 06/16/17 47.0 0.80 1.30
NTRI 170616P00017000 P 06/16/17 17.0 0.00 0.70
NTRI 170616P00018000 P 06/16/17 18.0 0.00 0.75
NTRI 170616P00019000 P 06/16/17 19.0 0.00 0.50
NTRI 170616P00020000 P 06/16/17 20.0 0.05 0.80
NTRI 170616P00021000 P 06/16/17 21.0 0.10 1.00
NTRI 170616P00022000 P 06/16/17 22.0 0.25 0.80
NTRI 170616P00023000 P 06/16/17 23.0 0.15 1.05
NTRI 170616P00024000 P 06/16/17 24.0 0.45 1.00
NTRI 170616P00025000 P 06/16/17 25.0 0.60 1.10
NTRI 170616P00026000 P 06/16/17 26.0 0.75 1.25
NTRI 170616P00027000 P 06/16/17 27.0 0.80 1.45
NTRI 170616P00028000 P 06/16/17 28.0 1.10 1.60
NTRI 170616P00029000 P 06/16/17 29.0 1.30 1.80
NTRI 170616P00030000 P 06/16/17 30.0 1.55 2.05
NTRI 170616P00031000 P 06/16/17 31.0 1.80 2.45
NTRI 170616P00032000 P 06/16/17 32.0 2.00 2.80
NTRI 170616P00033000 P 06/16/17 33.0 2.40 3.20
NTRI 170616P00034000 P 06/16/17 34.0 2.80 3.60
NTRI 170616P00035000 P 06/16/17 35.0 3.20 4.00
NTRI 170616P00036000 P 06/16/17 36.0 3.70 4.70
NTRI 170616P00037000 P 06/16/17 37.0 4.20 5.00
NTRI 170616P00038000 P 06/16/17 38.0 4.80 5.60
NTRI 170616P00039000 P 06/16/17 39.0 5.30 6.30
NTRI 170616P00040000 P 06/16/17 40.0 5.90 6.90
NTRI 170616P00041000 P 06/16/17 41.0 6.60 7.60
NTRI 170616P00042000 P 06/16/17 42.0 7.40 8.30
NTRI 170616P00043000 P 06/16/17 43.0 7.80 9.10
NTRI 170616P00044000 P 06/16/17 44.0 8.80 10.10
NTRI 170616P00045000 P 06/16/17 45.0 9.60 11.70
NTRI 170616P00046000 P 06/16/17 46.0 10.30 12.20
NTRI 170616P00047000 P 06/16/17 47.0 11.00 12.60

OPRA data is delayed 15 minutes.