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 (2016-07-22)Premium Content

Nutrisystem Inc (NTRI)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 161021C00020000 C 10/21/16 20.0 8.50 10.20
NTRI 161021C00021000 C 10/21/16 21.0 7.40 9.40
NTRI 161021C00022000 C 10/21/16 22.0 7.00 8.00
NTRI 161021C00023000 C 10/21/16 23.0 5.50 7.40
NTRI 161021C00024000 C 10/21/16 24.0 4.40 6.40
NTRI 161021C00025000 C 10/21/16 25.0 3.60 5.40
NTRI 161021C00026000 C 10/21/16 26.0 2.40 4.40
NTRI 161021C00027000 C 10/21/16 27.0 2.20 3.00
NTRI 161021C00028000 C 10/21/16 28.0 1.90 2.20
NTRI 161021C00029000 C 10/21/16 29.0 1.15 1.30
NTRI 161021C00030000 C 10/21/16 30.0 0.60 0.75
NTRI 161021C00031000 C 10/21/16 31.0 0.25 0.40
NTRI 161021C00032000 C 10/21/16 32.0 0.10 0.20
NTRI 161021C00033000 C 10/21/16 33.0 0.00 0.15
NTRI 161021C00034000 C 10/21/16 34.0 0.00 0.25
NTRI 161021C00035000 C 10/21/16 35.0 0.00 0.25
NTRI 161021C00036000 C 10/21/16 36.0 0.00 0.25
NTRI 161021C00037000 C 10/21/16 37.0 0.00 0.20
NTRI 161021C00038000 C 10/21/16 38.0 0.00 0.20
NTRI 161021P00020000 P 10/21/16 20.0 0.00 0.20
NTRI 161021P00021000 P 10/21/16 21.0 0.00 0.25
NTRI 161021P00022000 P 10/21/16 22.0 0.00 0.25
NTRI 161021P00023000 P 10/21/16 23.0 0.00 0.25
NTRI 161021P00024000 P 10/21/16 24.0 0.00 0.25
NTRI 161021P00025000 P 10/21/16 25.0 0.00 0.30
NTRI 161021P00026000 P 10/21/16 26.0 0.00 0.25
NTRI 161021P00027000 P 10/21/16 27.0 0.10 0.35
NTRI 161021P00028000 P 10/21/16 28.0 0.25 0.40
NTRI 161021P00029000 P 10/21/16 29.0 0.50 0.65
NTRI 161021P00030000 P 10/21/16 30.0 0.95 1.10
NTRI 161021P00031000 P 10/21/16 31.0 1.60 2.80
NTRI 161021P00032000 P 10/21/16 32.0 2.10 3.10
NTRI 161021P00033000 P 10/21/16 33.0 2.85 4.50
NTRI 161021P00034000 P 10/21/16 34.0 3.70 5.50
NTRI 161021P00035000 P 10/21/16 35.0 4.20 6.90
NTRI 161021P00036000 P 10/21/16 36.0 5.10 8.00
NTRI 161021P00037000 P 10/21/16 37.0 6.10 8.50
NTRI 161021P00038000 P 10/21/16 38.0 6.60 9.50
NTRI 161118C00018000 C 11/18/16 18.0 10.50 12.00
NTRI 161118C00019000 C 11/18/16 19.0 9.60 11.10
NTRI 161118C00020000 C 11/18/16 20.0 9.10 10.10
NTRI 161118C00021000 C 11/18/16 21.0 8.20 9.20
NTRI 161118C00022000 C 11/18/16 22.0 7.10 8.10
NTRI 161118C00023000 C 11/18/16 23.0 6.10 8.90
NTRI 161118C00024000 C 11/18/16 24.0 5.50 6.60
NTRI 161118C00025000 C 11/18/16 25.0 5.00 5.40
NTRI 161118C00026000 C 11/18/16 26.0 4.20 4.60
NTRI 161118C00027000 C 11/18/16 27.0 3.40 3.80
NTRI 161118C00028000 C 11/18/16 28.0 2.70 3.10
NTRI 161118C00029000 C 11/18/16 29.0 2.25 2.40
NTRI 161118C00030000 C 11/18/16 30.0 1.65 1.95
NTRI 161118C00031000 C 11/18/16 31.0 1.30 1.50
NTRI 161118C00032000 C 11/18/16 32.0 0.95 1.15
NTRI 161118C00033000 C 11/18/16 33.0 0.65 0.85
NTRI 161118C00034000 C 11/18/16 34.0 0.45 0.65
NTRI 161118C00035000 C 11/18/16 35.0 0.30 0.50
NTRI 161118C00036000 C 11/18/16 36.0 0.05 0.45
NTRI 161118P00018000 P 11/18/16 18.0 0.00 0.30
NTRI 161118P00019000 P 11/18/16 19.0 0.00 0.35
NTRI 161118P00020000 P 11/18/16 20.0 0.00 0.40
NTRI 161118P00021000 P 11/18/16 21.0 0.00 0.45
NTRI 161118P00022000 P 11/18/16 22.0 0.05 0.35
NTRI 161118P00023000 P 11/18/16 23.0 0.15 0.60
NTRI 161118P00024000 P 11/18/16 24.0 0.35 0.65
NTRI 161118P00025000 P 11/18/16 25.0 0.50 0.85
NTRI 161118P00026000 P 11/18/16 26.0 0.70 0.85
NTRI 161118P00027000 P 11/18/16 27.0 0.95 1.15
NTRI 161118P00028000 P 11/18/16 28.0 1.30 1.50
NTRI 161118P00029000 P 11/18/16 29.0 1.70 1.90
NTRI 161118P00030000 P 11/18/16 30.0 2.10 2.40
NTRI 161118P00031000 P 11/18/16 31.0 2.75 3.00
NTRI 161118P00032000 P 11/18/16 32.0 3.40 4.00
NTRI 161118P00033000 P 11/18/16 33.0 4.00 4.90
NTRI 161118P00034000 P 11/18/16 34.0 4.90 5.60
NTRI 161118P00035000 P 11/18/16 35.0 5.70 6.50
NTRI 161118P00036000 P 11/18/16 36.0 6.60 7.40
NTRI 161216C00012000 C 12/16/16 12.0 15.40 19.30
NTRI 161216C00013000 C 12/16/16 13.0 15.60 18.30
NTRI 161216C00014000 C 12/16/16 14.0 14.90 16.30
NTRI 161216C00015000 C 12/16/16 15.0 13.90 15.10
NTRI 161216C00016000 C 12/16/16 16.0 12.60 14.20
NTRI 161216C00017000 C 12/16/16 17.0 12.00 13.40
NTRI 161216C00018000 C 12/16/16 18.0 11.00 12.20
NTRI 161216C00019000 C 12/16/16 19.0 10.00 11.20
NTRI 161216C00020000 C 12/16/16 20.0 9.00 10.20
NTRI 161216C00021000 C 12/16/16 21.0 8.20 9.60
NTRI 161216C00022000 C 12/16/16 22.0 6.70 8.50
NTRI 161216C00023000 C 12/16/16 23.0 6.10 8.00
NTRI 161216C00024000 C 12/16/16 24.0 5.40 6.40
NTRI 161216C00025000 C 12/16/16 25.0 4.20 5.60
NTRI 161216C00026000 C 12/16/16 26.0 3.80 4.70
NTRI 161216C00027000 C 12/16/16 27.0 3.50 3.90
NTRI 161216C00028000 C 12/16/16 28.0 2.75 3.20
NTRI 161216C00029000 C 12/16/16 29.0 2.35 2.60
NTRI 161216C00030000 C 12/16/16 30.0 1.80 2.10
NTRI 161216C00031000 C 12/16/16 31.0 1.45 1.65
NTRI 161216C00032000 C 12/16/16 32.0 1.05 1.35
NTRI 161216C00033000 C 12/16/16 33.0 0.85 1.05
NTRI 161216C00034000 C 12/16/16 34.0 0.55 0.85
NTRI 161216C00035000 C 12/16/16 35.0 0.35 0.60
NTRI 161216C00036000 C 12/16/16 36.0 0.20 0.55
NTRI 161216C00037000 C 12/16/16 37.0 0.05 0.45
NTRI 161216C00038000 C 12/16/16 38.0 0.00 0.40
NTRI 161216C00039000 C 12/16/16 39.0 0.00 0.40
NTRI 161216C00040000 C 12/16/16 40.0 0.00 0.35
NTRI 161216C00041000 C 12/16/16 41.0 0.00 0.30
NTRI 161216P00012000 P 12/16/16 12.0 0.00 0.25
NTRI 161216P00013000 P 12/16/16 13.0 0.00 0.25
NTRI 161216P00014000 P 12/16/16 14.0 0.00 0.25
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 0.35
NTRI 161216P00018000 P 12/16/16 18.0 0.00 0.35
NTRI 161216P00019000 P 12/16/16 19.0 0.00 0.40
NTRI 161216P00020000 P 12/16/16 20.0 0.15 0.45
NTRI 161216P00021000 P 12/16/16 21.0 0.05 0.50
NTRI 161216P00022000 P 12/16/16 22.0 0.10 0.55
NTRI 161216P00023000 P 12/16/16 23.0 0.25 0.60
NTRI 161216P00024000 P 12/16/16 24.0 0.40 0.80
NTRI 161216P00025000 P 12/16/16 25.0 0.60 0.85
NTRI 161216P00026000 P 12/16/16 26.0 0.85 1.05
NTRI 161216P00027000 P 12/16/16 27.0 1.15 1.30
NTRI 161216P00028000 P 12/16/16 28.0 1.45 1.65
NTRI 161216P00029000 P 12/16/16 29.0 1.85 2.15
NTRI 161216P00030000 P 12/16/16 30.0 2.35 2.60
NTRI 161216P00031000 P 12/16/16 31.0 2.90 3.20
NTRI 161216P00032000 P 12/16/16 32.0 3.50 4.10
NTRI 161216P00033000 P 12/16/16 33.0 4.20 5.00
NTRI 161216P00034000 P 12/16/16 34.0 4.20 6.00
NTRI 161216P00035000 P 12/16/16 35.0 5.20 6.60
NTRI 161216P00036000 P 12/16/16 36.0 5.10 7.50
NTRI 161216P00037000 P 12/16/16 37.0 7.10 8.90
NTRI 161216P00038000 P 12/16/16 38.0 8.00 9.40
NTRI 161216P00039000 P 12/16/16 39.0 9.10 10.30
NTRI 161216P00040000 P 12/16/16 40.0 10.30 11.40
NTRI 161216P00041000 P 12/16/16 41.0 11.30 12.30
NTRI 170317C00014000 C 03/17/17 14.0 14.00 16.30
NTRI 170317C00015000 C 03/17/17 15.0 12.40 15.50
NTRI 170317C00016000 C 03/17/17 16.0 11.70 15.00
NTRI 170317C00017000 C 03/17/17 17.0 10.40 13.60
NTRI 170317C00018000 C 03/17/17 18.0 10.30 12.90
NTRI 170317C00019000 C 03/17/17 19.0 9.10 12.00
NTRI 170317C00020000 C 03/17/17 20.0 8.80 10.60
NTRI 170317C00021000 C 03/17/17 21.0 8.10 9.90
NTRI 170317C00022000 C 03/17/17 22.0 7.70 8.80
NTRI 170317C00023000 C 03/17/17 23.0 6.70 8.00
NTRI 170317C00024000 C 03/17/17 24.0 4.10 7.50
NTRI 170317C00025000 C 03/17/17 25.0 5.30 6.10
NTRI 170317C00026000 C 03/17/17 26.0 4.90 5.90
NTRI 170317C00027000 C 03/17/17 27.0 4.50 4.90
NTRI 170317C00028000 C 03/17/17 28.0 3.80 4.10
NTRI 170317C00029000 C 03/17/17 29.0 3.30 3.60
NTRI 170317C00030000 C 03/17/17 30.0 2.80 3.10
NTRI 170317C00031000 C 03/17/17 31.0 2.35 2.65
NTRI 170317C00032000 C 03/17/17 32.0 2.00 2.25
NTRI 170317C00033000 C 03/17/17 33.0 1.65 1.95
NTRI 170317C00034000 C 03/17/17 34.0 1.30 1.60
NTRI 170317C00035000 C 03/17/17 35.0 1.10 1.35
NTRI 170317C00036000 C 03/17/17 36.0 0.90 1.20
NTRI 170317C00037000 C 03/17/17 37.0 0.60 1.10
NTRI 170317C00038000 C 03/17/17 38.0 0.45 1.00
NTRI 170317C00039000 C 03/17/17 39.0 0.40 0.75
NTRI 170317C00040000 C 03/17/17 40.0 0.25 0.60
NTRI 170317C00041000 C 03/17/17 41.0 0.15 0.50
NTRI 170317C00042000 C 03/17/17 42.0 0.10 0.45
NTRI 170317C00043000 C 03/17/17 43.0 0.00 0.50
NTRI 170317C00044000 C 03/17/17 44.0 0.05 0.45
NTRI 170317P00014000 P 03/17/17 14.0 0.05 0.45
NTRI 170317P00015000 P 03/17/17 15.0 0.05 0.45
NTRI 170317P00016000 P 03/17/17 16.0 0.10 0.45
NTRI 170317P00017000 P 03/17/17 17.0 0.05 0.50
NTRI 170317P00018000 P 03/17/17 18.0 0.10 0.55
NTRI 170317P00019000 P 03/17/17 19.0 0.20 0.65
NTRI 170317P00020000 P 03/17/17 20.0 0.35 0.70
NTRI 170317P00021000 P 03/17/17 21.0 0.45 0.90
NTRI 170317P00022000 P 03/17/17 22.0 0.65 1.00
NTRI 170317P00023000 P 03/17/17 23.0 0.85 1.25
NTRI 170317P00024000 P 03/17/17 24.0 1.05 1.30
NTRI 170317P00025000 P 03/17/17 25.0 1.30 1.60
NTRI 170317P00026000 P 03/17/17 26.0 1.65 1.90
NTRI 170317P00027000 P 03/17/17 27.0 2.00 2.30
NTRI 170317P00028000 P 03/17/17 28.0 2.35 2.70
NTRI 170317P00029000 P 03/17/17 29.0 2.85 3.10
NTRI 170317P00030000 P 03/17/17 30.0 3.30 3.70
NTRI 170317P00031000 P 03/17/17 31.0 3.80 4.20
NTRI 170317P00032000 P 03/17/17 32.0 4.50 4.80
NTRI 170317P00033000 P 03/17/17 33.0 5.10 5.60
NTRI 170317P00034000 P 03/17/17 34.0 5.80 7.00
NTRI 170317P00035000 P 03/17/17 35.0 6.00 8.00
NTRI 170317P00036000 P 03/17/17 36.0 7.00 8.30
NTRI 170317P00037000 P 03/17/17 37.0 8.00 9.10
NTRI 170317P00038000 P 03/17/17 38.0 8.10 10.90
NTRI 170317P00039000 P 03/17/17 39.0 9.10 11.90
NTRI 170317P00040000 P 03/17/17 40.0 10.10 11.90
NTRI 170317P00041000 P 03/17/17 41.0 10.20 12.90
NTRI 170317P00042000 P 03/17/17 42.0 12.00 14.00
NTRI 170317P00043000 P 03/17/17 43.0 13.10 14.90
NTRI 170317P00044000 P 03/17/17 44.0 14.40 15.80

OPRA data is delayed 15 minutes.