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 (2017-01-20)Premium Content

Nutrisystem Inc (NTRI)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 170317C00014000 C 03/17/17 14.0 22.00 24.00
NTRI 170317C00015000 C 03/17/17 15.0 20.30 24.20
NTRI 170317C00016000 C 03/17/17 16.0 19.30 23.60
NTRI 170317C00017000 C 03/17/17 17.0 18.30 22.50
NTRI 170317C00018000 C 03/17/17 18.0 17.30 21.80
NTRI 170317C00019000 C 03/17/17 19.0 16.30 20.50
NTRI 170317C00020000 C 03/17/17 20.0 15.30 18.70
NTRI 170317C00021000 C 03/17/17 21.0 14.30 18.40
NTRI 170317C00022000 C 03/17/17 22.0 13.30 17.10
NTRI 170317C00023000 C 03/17/17 23.0 12.30 15.70
NTRI 170317C00024000 C 03/17/17 24.0 12.10 14.50
NTRI 170317C00025000 C 03/17/17 25.0 10.30 13.00
NTRI 170317C00026000 C 03/17/17 26.0 10.40 12.30
NTRI 170317C00027000 C 03/17/17 27.0 8.80 11.70
NTRI 170317C00028000 C 03/17/17 28.0 8.30 10.20
NTRI 170317C00029000 C 03/17/17 29.0 6.70 9.90
NTRI 170317C00030000 C 03/17/17 30.0 6.50 8.20
NTRI 170317C00031000 C 03/17/17 31.0 5.70 7.20
NTRI 170317C00032000 C 03/17/17 32.0 4.90 6.20
NTRI 170317C00033000 C 03/17/17 33.0 3.90 5.50
NTRI 170317C00034000 C 03/17/17 34.0 3.80 4.50
NTRI 170317C00035000 C 03/17/17 35.0 3.40 3.80
NTRI 170317C00036000 C 03/17/17 36.0 2.75 3.10
NTRI 170317C00037000 C 03/17/17 37.0 2.15 2.55
NTRI 170317C00038000 C 03/17/17 38.0 1.65 1.95
NTRI 170317C00039000 C 03/17/17 39.0 1.25 1.60
NTRI 170317C00040000 C 03/17/17 40.0 0.95 1.20
NTRI 170317C00041000 C 03/17/17 41.0 0.70 0.90
NTRI 170317C00042000 C 03/17/17 42.0 0.50 0.70
NTRI 170317C00043000 C 03/17/17 43.0 0.30 0.75
NTRI 170317C00044000 C 03/17/17 44.0 0.25 0.55
NTRI 170317C00045000 C 03/17/17 45.0 0.00 1.25
NTRI 170317C00046000 C 03/17/17 46.0 0.00 0.45
NTRI 170317P00014000 P 03/17/17 14.0 0.00 0.45
NTRI 170317P00015000 P 03/17/17 15.0 0.00 0.50
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 0.75
NTRI 170317P00020000 P 03/17/17 20.0 0.00 0.45
NTRI 170317P00021000 P 03/17/17 21.0 0.00 1.20
NTRI 170317P00022000 P 03/17/17 22.0 0.00 0.45
NTRI 170317P00023000 P 03/17/17 23.0 0.00 0.45
NTRI 170317P00024000 P 03/17/17 24.0 0.00 0.40
NTRI 170317P00025000 P 03/17/17 25.0 0.05 0.45
NTRI 170317P00026000 P 03/17/17 26.0 0.00 0.50
NTRI 170317P00027000 P 03/17/17 27.0 0.00 0.45
NTRI 170317P00028000 P 03/17/17 28.0 0.00 0.90
NTRI 170317P00029000 P 03/17/17 29.0 0.00 1.25
NTRI 170317P00030000 P 03/17/17 30.0 0.05 0.75
NTRI 170317P00031000 P 03/17/17 31.0 0.25 0.45
NTRI 170317P00032000 P 03/17/17 32.0 0.35 0.60
NTRI 170317P00033000 P 03/17/17 33.0 0.50 0.65
NTRI 170317P00034000 P 03/17/17 34.0 0.70 1.00
NTRI 170317P00035000 P 03/17/17 35.0 0.95 1.20
NTRI 170317P00036000 P 03/17/17 36.0 1.25 1.85
NTRI 170317P00037000 P 03/17/17 37.0 1.65 2.10
NTRI 170317P00038000 P 03/17/17 38.0 2.20 2.60
NTRI 170317P00039000 P 03/17/17 39.0 2.75 3.50
NTRI 170317P00040000 P 03/17/17 40.0 3.40 4.20
NTRI 170317P00041000 P 03/17/17 41.0 4.00 5.80
NTRI 170317P00042000 P 03/17/17 42.0 4.50 6.30
NTRI 170317P00043000 P 03/17/17 43.0 5.40 7.20
NTRI 170317P00044000 P 03/17/17 44.0 5.50 8.60
NTRI 170317P00045000 P 03/17/17 45.0 6.30 9.50
NTRI 170317P00046000 P 03/17/17 46.0 7.40 10.60
NTRI 170421C00027000 C 04/21/17 27.0 8.50 11.70
NTRI 170421C00028000 C 04/21/17 28.0 7.50 11.70
NTRI 170421C00029000 C 04/21/17 29.0 6.50 10.70
NTRI 170421C00030000 C 04/21/17 30.0 5.80 9.70
NTRI 170421C00031000 C 04/21/17 31.0 5.00 8.90
NTRI 170421C00032000 C 04/21/17 32.0 4.10 7.90
NTRI 170421C00033000 C 04/21/17 33.0 3.40 7.00
NTRI 170421C00034000 C 04/21/17 34.0 4.40 5.40
NTRI 170421C00035000 C 04/21/17 35.0 3.70 4.30
NTRI 170421C00036000 C 04/21/17 36.0 3.10 3.60
NTRI 170421C00037000 C 04/21/17 37.0 2.65 3.10
NTRI 170421C00038000 C 04/21/17 38.0 2.20 2.55
NTRI 170421C00039000 C 04/21/17 39.0 1.75 2.10
NTRI 170421C00040000 C 04/21/17 40.0 1.45 1.75
NTRI 170421C00041000 C 04/21/17 41.0 1.10 1.40
NTRI 170421C00042000 C 04/21/17 42.0 0.85 1.25
NTRI 170421C00043000 C 04/21/17 43.0 0.60 1.05
NTRI 170421C00044000 C 04/21/17 44.0 0.50 0.90
NTRI 170421C00045000 C 04/21/17 45.0 0.00 1.45
NTRI 170421P00027000 P 04/21/17 27.0 0.00 4.80
NTRI 170421P00028000 P 04/21/17 28.0 0.05 2.55
NTRI 170421P00029000 P 04/21/17 29.0 0.20 4.70
NTRI 170421P00030000 P 04/21/17 30.0 0.00 0.90
NTRI 170421P00031000 P 04/21/17 31.0 0.50 0.90
NTRI 170421P00032000 P 04/21/17 32.0 0.65 1.10
NTRI 170421P00033000 P 04/21/17 33.0 0.80 1.35
NTRI 170421P00034000 P 04/21/17 34.0 1.05 1.65
NTRI 170421P00035000 P 04/21/17 35.0 1.35 1.75
NTRI 170421P00036000 P 04/21/17 36.0 1.70 2.25
NTRI 170421P00037000 P 04/21/17 37.0 2.15 2.70
NTRI 170421P00038000 P 04/21/17 38.0 2.70 3.40
NTRI 170421P00039000 P 04/21/17 39.0 3.20 4.00
NTRI 170421P00040000 P 04/21/17 40.0 3.80 4.70
NTRI 170421P00041000 P 04/21/17 41.0 4.50 5.40
NTRI 170421P00042000 P 04/21/17 42.0 5.10 7.80
NTRI 170421P00043000 P 04/21/17 43.0 4.70 8.60
NTRI 170421P00044000 P 04/21/17 44.0 5.50 9.40
NTRI 170421P00045000 P 04/21/17 45.0 6.80 10.20
NTRI 170616C00017000 C 06/16/17 17.0 18.20 21.10
NTRI 170616C00018000 C 06/16/17 18.0 18.00 21.70
NTRI 170616C00019000 C 06/16/17 19.0 17.00 20.80
NTRI 170616C00020000 C 06/16/17 20.0 16.10 19.50
NTRI 170616C00021000 C 06/16/17 21.0 15.10 17.30
NTRI 170616C00022000 C 06/16/17 22.0 14.30 16.60
NTRI 170616C00023000 C 06/16/17 23.0 13.30 15.60
NTRI 170616C00024000 C 06/16/17 24.0 12.40 14.40
NTRI 170616C00025000 C 06/16/17 25.0 11.00 13.50
NTRI 170616C00026000 C 06/16/17 26.0 10.10 12.60
NTRI 170616C00027000 C 06/16/17 27.0 9.70 11.70
NTRI 170616C00028000 C 06/16/17 28.0 8.90 11.20
NTRI 170616C00029000 C 06/16/17 29.0 8.10 10.60
NTRI 170616C00030000 C 06/16/17 30.0 7.30 8.70
NTRI 170616C00031000 C 06/16/17 31.0 6.40 8.20
NTRI 170616C00032000 C 06/16/17 32.0 6.00 8.00
NTRI 170616C00033000 C 06/16/17 33.0 5.50 6.50
NTRI 170616C00034000 C 06/16/17 34.0 5.20 5.80
NTRI 170616C00035000 C 06/16/17 35.0 4.50 5.20
NTRI 170616C00036000 C 06/16/17 36.0 3.90 4.60
NTRI 170616C00037000 C 06/16/17 37.0 3.40 4.00
NTRI 170616C00038000 C 06/16/17 38.0 3.00 3.60
NTRI 170616C00039000 C 06/16/17 39.0 2.65 3.10
NTRI 170616C00040000 C 06/16/17 40.0 2.15 2.65
NTRI 170616C00041000 C 06/16/17 41.0 1.90 2.40
NTRI 170616C00042000 C 06/16/17 42.0 1.55 2.15
NTRI 170616C00043000 C 06/16/17 43.0 1.30 1.95
NTRI 170616C00044000 C 06/16/17 44.0 1.15 1.65
NTRI 170616C00045000 C 06/16/17 45.0 1.00 1.30
NTRI 170616C00046000 C 06/16/17 46.0 0.65 1.30
NTRI 170616C00047000 C 06/16/17 47.0 0.70 1.25
NTRI 170616C00048000 C 06/16/17 48.0 0.40 0.85
NTRI 170616C00049000 C 06/16/17 49.0 0.40 0.75
NTRI 170616C00050000 C 06/16/17 50.0 0.30 1.25
NTRI 170616P00017000 P 06/16/17 17.0 0.00 0.50
NTRI 170616P00018000 P 06/16/17 18.0 0.00 0.50
NTRI 170616P00019000 P 06/16/17 19.0 0.00 0.50
NTRI 170616P00020000 P 06/16/17 20.0 0.00 0.45
NTRI 170616P00021000 P 06/16/17 21.0 0.00 0.50
NTRI 170616P00022000 P 06/16/17 22.0 0.10 0.45
NTRI 170616P00023000 P 06/16/17 23.0 0.10 0.70
NTRI 170616P00024000 P 06/16/17 24.0 0.15 1.30
NTRI 170616P00025000 P 06/16/17 25.0 0.20 1.50
NTRI 170616P00026000 P 06/16/17 26.0 0.35 0.80
NTRI 170616P00027000 P 06/16/17 27.0 0.45 0.90
NTRI 170616P00028000 P 06/16/17 28.0 0.60 1.00
NTRI 170616P00029000 P 06/16/17 29.0 0.75 1.25
NTRI 170616P00030000 P 06/16/17 30.0 0.95 1.50
NTRI 170616P00031000 P 06/16/17 31.0 1.20 1.70
NTRI 170616P00032000 P 06/16/17 32.0 1.45 2.10
NTRI 170616P00033000 P 06/16/17 33.0 1.70 1.95
NTRI 170616P00034000 P 06/16/17 34.0 2.05 2.50
NTRI 170616P00035000 P 06/16/17 35.0 2.45 2.85
NTRI 170616P00036000 P 06/16/17 36.0 2.85 3.40
NTRI 170616P00037000 P 06/16/17 37.0 3.30 3.90
NTRI 170616P00038000 P 06/16/17 38.0 3.80 4.50
NTRI 170616P00039000 P 06/16/17 39.0 4.40 5.00
NTRI 170616P00040000 P 06/16/17 40.0 5.00 5.90
NTRI 170616P00041000 P 06/16/17 41.0 5.60 6.60
NTRI 170616P00042000 P 06/16/17 42.0 6.30 7.90
NTRI 170616P00043000 P 06/16/17 43.0 7.00 8.40
NTRI 170616P00044000 P 06/16/17 44.0 7.70 9.10
NTRI 170616P00045000 P 06/16/17 45.0 8.40 10.50
NTRI 170616P00046000 P 06/16/17 46.0 9.30 11.10
NTRI 170616P00047000 P 06/16/17 47.0 10.10 12.00
NTRI 170616P00048000 P 06/16/17 48.0 10.70 13.00
NTRI 170616P00049000 P 06/16/17 49.0 11.90 13.80
NTRI 170616P00050000 P 06/16/17 50.0 12.90 14.70
NTRI 170915C00018000 C 09/15/17 18.0 18.10 20.20
NTRI 170915C00019000 C 09/15/17 19.0 17.00 19.40
NTRI 170915C00020000 C 09/15/17 20.0 15.30 18.60
NTRI 170915C00021000 C 09/15/17 21.0 15.10 17.60
NTRI 170915C00022000 C 09/15/17 22.0 13.50 17.00
NTRI 170915C00023000 C 09/15/17 23.0 13.30 15.80
NTRI 170915C00024000 C 09/15/17 24.0 12.40 15.00
NTRI 170915C00025000 C 09/15/17 25.0 11.10 14.00
NTRI 170915C00026000 C 09/15/17 26.0 10.70 13.00
NTRI 170915C00027000 C 09/15/17 27.0 9.60 12.10
NTRI 170915C00028000 C 09/15/17 28.0 9.00 11.40
NTRI 170915C00029000 C 09/15/17 29.0 7.80 10.40
NTRI 170915C00030000 C 09/15/17 30.0 7.70 9.70
NTRI 170915C00031000 C 09/15/17 31.0 6.80 9.00
NTRI 170915C00032000 C 09/15/17 32.0 7.00 8.60
NTRI 170915C00033000 C 09/15/17 33.0 6.60 7.40
NTRI 170915C00034000 C 09/15/17 34.0 5.90 7.00
NTRI 170915C00035000 C 09/15/17 35.0 5.40 6.20
NTRI 170915C00036000 C 09/15/17 36.0 4.90 5.70
NTRI 170915C00037000 C 09/15/17 37.0 4.40 5.20
NTRI 170915C00038000 C 09/15/17 38.0 4.00 4.70
NTRI 170915C00039000 C 09/15/17 39.0 3.60 4.30
NTRI 170915C00040000 C 09/15/17 40.0 3.40 3.90
NTRI 170915C00041000 C 09/15/17 41.0 2.80 3.70
NTRI 170915C00042000 C 09/15/17 42.0 2.65 3.20
NTRI 170915C00043000 C 09/15/17 43.0 2.40 2.85
NTRI 170915C00044000 C 09/15/17 44.0 1.90 2.60
NTRI 170915C00045000 C 09/15/17 45.0 1.60 2.30
NTRI 170915C00046000 C 09/15/17 46.0 1.50 2.25
NTRI 170915C00047000 C 09/15/17 47.0 1.25 1.90
NTRI 170915C00048000 C 09/15/17 48.0 1.20 1.70
NTRI 170915C00049000 C 09/15/17 49.0 1.10 1.50
NTRI 170915C00050000 C 09/15/17 50.0 0.95 1.30
NTRI 170915P00018000 P 09/15/17 18.0 0.10 0.50
NTRI 170915P00019000 P 09/15/17 19.0 0.15 0.55
NTRI 170915P00020000 P 09/15/17 20.0 0.15 1.70
NTRI 170915P00021000 P 09/15/17 21.0 0.25 1.75
NTRI 170915P00022000 P 09/15/17 22.0 0.35 0.80
NTRI 170915P00023000 P 09/15/17 23.0 0.50 1.00
NTRI 170915P00024000 P 09/15/17 24.0 0.60 1.15
NTRI 170915P00025000 P 09/15/17 25.0 0.65 1.25
NTRI 170915P00026000 P 09/15/17 26.0 0.90 1.40
NTRI 170915P00027000 P 09/15/17 27.0 1.05 1.60
NTRI 170915P00028000 P 09/15/17 28.0 1.25 1.90
NTRI 170915P00029000 P 09/15/17 29.0 1.50 2.15
NTRI 170915P00030000 P 09/15/17 30.0 1.75 2.40
NTRI 170915P00031000 P 09/15/17 31.0 2.05 2.85
NTRI 170915P00032000 P 09/15/17 32.0 2.35 3.10
NTRI 170915P00033000 P 09/15/17 33.0 2.60 3.60
NTRI 170915P00034000 P 09/15/17 34.0 3.10 4.00
NTRI 170915P00035000 P 09/15/17 35.0 3.50 4.00
NTRI 170915P00036000 P 09/15/17 36.0 4.00 5.00
NTRI 170915P00037000 P 09/15/17 37.0 4.40 5.40
NTRI 170915P00038000 P 09/15/17 38.0 4.90 5.90
NTRI 170915P00039000 P 09/15/17 39.0 5.60 6.50
NTRI 170915P00040000 P 09/15/17 40.0 6.20 7.20
NTRI 170915P00041000 P 09/15/17 41.0 6.80 7.80
NTRI 170915P00042000 P 09/15/17 42.0 7.30 8.60
NTRI 170915P00043000 P 09/15/17 43.0 8.00 9.20
NTRI 170915P00044000 P 09/15/17 44.0 8.80 10.20
NTRI 170915P00045000 P 09/15/17 45.0 9.60 10.90
NTRI 170915P00046000 P 09/15/17 46.0 10.00 12.00
NTRI 170915P00047000 P 09/15/17 47.0 10.60 13.50
NTRI 170915P00048000 P 09/15/17 48.0 11.40 13.60
NTRI 170915P00049000 P 09/15/17 49.0 12.40 14.50
NTRI 170915P00050000 P 09/15/17 50.0 13.50 15.30

OPRA data is delayed 15 minutes.