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 (2015-01-23)Premium Content

Nutrisystem Inc (NTRI)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 150220C00011000 C 02/20/15 11.0 6.40 8.90
NTRI 150220C00012000 C 02/20/15 12.0 6.10 7.70
NTRI 150220C00013000 C 02/20/15 13.0 5.10 6.70
NTRI 150220C00014000 C 02/20/15 14.0 3.20 6.70
NTRI 150220C00015000 C 02/20/15 15.0 3.50 4.40
NTRI 150220C00016000 C 02/20/15 16.0 2.60 3.40
NTRI 150220C00017000 C 02/20/15 17.0 1.75 2.45
NTRI 150220C00018000 C 02/20/15 18.0 1.15 1.40
NTRI 150220C00019000 C 02/20/15 19.0 0.60 0.75
NTRI 150220C00020000 C 02/20/15 20.0 0.20 0.30
NTRI 150220C00021000 C 02/20/15 21.0 0.00 0.20
NTRI 150220C00022000 C 02/20/15 22.0 0.00 0.15
NTRI 150220C00023000 C 02/20/15 23.0 0.00 0.10
NTRI 150220C00024000 C 02/20/15 24.0 0.00 0.10
NTRI 150220C00025000 C 02/20/15 25.0 0.00 0.10
NTRI 150220C00026000 C 02/20/15 26.0 0.00 0.10
NTRI 150220C00027000 C 02/20/15 27.0 0.00 0.10
NTRI 150220P00011000 P 02/20/15 11.0 0.00 0.15
NTRI 150220P00012000 P 02/20/15 12.0 0.00 0.15
NTRI 150220P00013000 P 02/20/15 13.0 0.00 0.20
NTRI 150220P00014000 P 02/20/15 14.0 0.00 0.20
NTRI 150220P00015000 P 02/20/15 15.0 0.00 0.20
NTRI 150220P00016000 P 02/20/15 16.0 0.00 0.25
NTRI 150220P00017000 P 02/20/15 17.0 0.05 0.30
NTRI 150220P00018000 P 02/20/15 18.0 0.20 0.35
NTRI 150220P00019000 P 02/20/15 19.0 0.45 0.65
NTRI 150220P00020000 P 02/20/15 20.0 1.05 1.55
NTRI 150220P00021000 P 02/20/15 21.0 1.80 2.40
NTRI 150220P00022000 P 02/20/15 22.0 1.60 4.70
NTRI 150220P00023000 P 02/20/15 23.0 3.60 4.40
NTRI 150220P00024000 P 02/20/15 24.0 4.60 5.50
NTRI 150220P00025000 P 02/20/15 25.0 5.60 6.50
NTRI 150220P00026000 P 02/20/15 26.0 6.60 7.60
NTRI 150220P00027000 P 02/20/15 27.0 7.00 9.50
NTRI 150320C00008000 C 03/20/15 8.0 10.40 11.80
NTRI 150320C00009000 C 03/20/15 9.0 9.60 10.80
NTRI 150320C00010000 C 03/20/15 10.0 8.70 9.50
NTRI 150320C00011000 C 03/20/15 11.0 7.70 8.50
NTRI 150320C00012000 C 03/20/15 12.0 6.70 7.30
NTRI 150320C00013000 C 03/20/15 13.0 5.80 6.40
NTRI 150320C00014000 C 03/20/15 14.0 4.90 5.40
NTRI 150320C00015000 C 03/20/15 15.0 3.90 4.40
NTRI 150320C00016000 C 03/20/15 16.0 3.00 3.50
NTRI 150320C00017000 C 03/20/15 17.0 2.15 2.60
NTRI 150320C00018000 C 03/20/15 18.0 1.65 1.75
NTRI 150320C00019000 C 03/20/15 19.0 1.05 1.15
NTRI 150320C00020000 C 03/20/15 20.0 0.60 0.70
NTRI 150320C00021000 C 03/20/15 21.0 0.30 0.45
NTRI 150320C00022000 C 03/20/15 22.0 0.10 0.30
NTRI 150320C00023000 C 03/20/15 23.0 0.00 0.20
NTRI 150320C00024000 C 03/20/15 24.0 0.00 0.15
NTRI 150320C00025000 C 03/20/15 25.0 0.00 0.15
NTRI 150320C00026000 C 03/20/15 26.0 0.00 0.15
NTRI 150320C00027000 C 03/20/15 27.0 0.00 0.10
NTRI 150320C00028000 C 03/20/15 28.0 0.00 0.15
NTRI 150320C00029000 C 03/20/15 29.0 0.00 0.10
NTRI 150320P00008000 P 03/20/15 8.0 0.00 0.15
NTRI 150320P00009000 P 03/20/15 9.0 0.00 0.20
NTRI 150320P00010000 P 03/20/15 10.0 0.00 0.20
NTRI 150320P00011000 P 03/20/15 11.0 0.00 0.20
NTRI 150320P00012000 P 03/20/15 12.0 0.00 0.20
NTRI 150320P00013000 P 03/20/15 13.0 0.00 0.25
NTRI 150320P00014000 P 03/20/15 14.0 0.00 0.30
NTRI 150320P00015000 P 03/20/15 15.0 0.05 0.35
NTRI 150320P00016000 P 03/20/15 16.0 0.20 0.40
NTRI 150320P00017000 P 03/20/15 17.0 0.35 0.50
NTRI 150320P00018000 P 03/20/15 18.0 0.60 0.75
NTRI 150320P00019000 P 03/20/15 19.0 1.05 1.20
NTRI 150320P00020000 P 03/20/15 20.0 1.60 1.75
NTRI 150320P00021000 P 03/20/15 21.0 2.20 2.95
NTRI 150320P00022000 P 03/20/15 22.0 3.00 3.60
NTRI 150320P00023000 P 03/20/15 23.0 3.90 4.50
NTRI 150320P00024000 P 03/20/15 24.0 4.90 5.50
NTRI 150320P00025000 P 03/20/15 25.0 5.80 6.60
NTRI 150320P00026000 P 03/20/15 26.0 6.80 7.60
NTRI 150320P00027000 P 03/20/15 27.0 7.80 8.60
NTRI 150320P00028000 P 03/20/15 28.0 8.80 9.60
NTRI 150320P00029000 P 03/20/15 29.0 9.60 10.60
NTRI 150619C00008000 C 06/19/15 8.0 10.40 11.50
NTRI 150619C00009000 C 06/19/15 9.0 9.60 10.70
NTRI 150619C00010000 C 06/19/15 10.0 8.60 9.50
NTRI 150619C00011000 C 06/19/15 11.0 7.70 8.50
NTRI 150619C00012000 C 06/19/15 12.0 6.70 7.50
NTRI 150619C00013000 C 06/19/15 13.0 5.80 6.60
NTRI 150619C00014000 C 06/19/15 14.0 4.90 5.50
NTRI 150619C00015000 C 06/19/15 15.0 4.10 4.60
NTRI 150619C00016000 C 06/19/15 16.0 3.30 3.80
NTRI 150619C00017000 C 06/19/15 17.0 2.60 3.00
NTRI 150619C00018000 C 06/19/15 18.0 2.05 2.25
NTRI 150619C00019000 C 06/19/15 19.0 1.55 1.70
NTRI 150619C00020000 C 06/19/15 20.0 1.10 1.30
NTRI 150619C00021000 C 06/19/15 21.0 0.75 0.95
NTRI 150619C00022000 C 06/19/15 22.0 0.45 0.85
NTRI 150619C00023000 C 06/19/15 23.0 0.25 0.60
NTRI 150619C00024000 C 06/19/15 24.0 0.05 0.45
NTRI 150619C00025000 C 06/19/15 25.0 0.00 0.45
NTRI 150619C00026000 C 06/19/15 26.0 0.00 0.40
NTRI 150619C00027000 C 06/19/15 27.0 0.00 0.35
NTRI 150619C00028000 C 06/19/15 28.0 0.00 0.30
NTRI 150619C00029000 C 06/19/15 29.0 0.00 0.30
NTRI 150619P00008000 P 06/19/15 8.0 0.00 0.25
NTRI 150619P00009000 P 06/19/15 9.0 0.00 0.25
NTRI 150619P00010000 P 06/19/15 10.0 0.00 0.25
NTRI 150619P00011000 P 06/19/15 11.0 0.00 0.40
NTRI 150619P00012000 P 06/19/15 12.0 0.00 0.45
NTRI 150619P00013000 P 06/19/15 13.0 0.10 0.50
NTRI 150619P00014000 P 06/19/15 14.0 0.10 0.60
NTRI 150619P00015000 P 06/19/15 15.0 0.30 0.75
NTRI 150619P00016000 P 06/19/15 16.0 0.60 0.95
NTRI 150619P00017000 P 06/19/15 17.0 0.90 1.25
NTRI 150619P00018000 P 06/19/15 18.0 1.25 1.55
NTRI 150619P00019000 P 06/19/15 19.0 1.70 2.05
NTRI 150619P00020000 P 06/19/15 20.0 2.25 2.65
NTRI 150619P00021000 P 06/19/15 21.0 2.90 3.40
NTRI 150619P00022000 P 06/19/15 22.0 3.60 4.20
NTRI 150619P00023000 P 06/19/15 23.0 4.40 5.00
NTRI 150619P00024000 P 06/19/15 24.0 5.30 5.80
NTRI 150619P00025000 P 06/19/15 25.0 6.10 6.90
NTRI 150619P00026000 P 06/19/15 26.0 7.00 7.80
NTRI 150619P00027000 P 06/19/15 27.0 8.00 8.80
NTRI 150619P00028000 P 06/19/15 28.0 9.00 9.70
NTRI 150619P00029000 P 06/19/15 29.0 10.00 10.70
NTRI 150918C00011000 C 09/18/15 11.0 7.70 8.50
NTRI 150918C00012000 C 09/18/15 12.0 6.80 7.50
NTRI 150918C00013000 C 09/18/15 13.0 5.80 6.60
NTRI 150918C00014000 C 09/18/15 14.0 5.10 5.60
NTRI 150918C00015000 C 09/18/15 15.0 4.30 4.80
NTRI 150918C00016000 C 09/18/15 16.0 3.60 4.00
NTRI 150918C00017000 C 09/18/15 17.0 2.90 3.30
NTRI 150918C00018000 C 09/18/15 18.0 2.30 2.65
NTRI 150918C00019000 C 09/18/15 19.0 1.90 2.10
NTRI 150918C00020000 C 09/18/15 20.0 1.50 1.65
NTRI 150918C00021000 C 09/18/15 21.0 1.10 1.30
NTRI 150918C00022000 C 09/18/15 22.0 0.85 1.15
NTRI 150918C00023000 C 09/18/15 23.0 0.60 0.95
NTRI 150918C00024000 C 09/18/15 24.0 0.40 0.75
NTRI 150918C00025000 C 09/18/15 25.0 0.25 0.60
NTRI 150918C00026000 C 09/18/15 26.0 0.10 0.55
NTRI 150918C00027000 C 09/18/15 27.0 0.10 0.50
NTRI 150918P00011000 P 09/18/15 11.0 0.05 0.50
NTRI 150918P00012000 P 09/18/15 12.0 0.10 0.55
NTRI 150918P00013000 P 09/18/15 13.0 0.20 0.65
NTRI 150918P00014000 P 09/18/15 14.0 0.40 0.90
NTRI 150918P00015000 P 09/18/15 15.0 0.70 1.10
NTRI 150918P00016000 P 09/18/15 16.0 0.95 1.45
NTRI 150918P00017000 P 09/18/15 17.0 1.35 1.75
NTRI 150918P00018000 P 09/18/15 18.0 1.75 2.00
NTRI 150918P00019000 P 09/18/15 19.0 2.20 2.50
NTRI 150918P00020000 P 09/18/15 20.0 2.75 3.10
NTRI 150918P00021000 P 09/18/15 21.0 3.40 3.80
NTRI 150918P00022000 P 09/18/15 22.0 4.10 4.60
NTRI 150918P00023000 P 09/18/15 23.0 4.90 5.60
NTRI 150918P00024000 P 09/18/15 24.0 5.70 6.50
NTRI 150918P00025000 P 09/18/15 25.0 6.50 7.40
NTRI 150918P00026000 P 09/18/15 26.0 7.40 8.20
NTRI 150918P00027000 P 09/18/15 27.0 8.30 9.10
NTRI 160115C00003000 C 01/15/16 3.0 13.70 18.30
NTRI 160115C00005000 C 01/15/16 5.0 11.70 16.40
NTRI 160115C00008000 C 01/15/16 8.0 8.70 13.40
NTRI 160115C00010000 C 01/15/16 10.0 6.80 11.40
NTRI 160115C00013000 C 01/15/16 13.0 5.60 6.90
NTRI 160115C00015000 C 01/15/16 15.0 4.10 5.50
NTRI 160115C00017000 C 01/15/16 17.0 2.75 3.80
NTRI 160115C00020000 C 01/15/16 20.0 0.80 2.25
NTRI 160115C00022000 C 01/15/16 22.0 0.50 1.50
NTRI 160115C00025000 C 01/15/16 25.0 0.00 0.95
NTRI 160115C00027000 C 01/15/16 27.0 0.10 1.00
NTRI 160115C00030000 C 01/15/16 30.0 0.00 2.25
NTRI 160115C00035000 C 01/15/16 35.0 0.00 0.40
NTRI 160115P00003000 P 01/15/16 3.0 0.00 0.40
NTRI 160115P00005000 P 01/15/16 5.0 0.00 0.45
NTRI 160115P00008000 P 01/15/16 8.0 0.00 0.55
NTRI 160115P00010000 P 01/15/16 10.0 0.00 0.50
NTRI 160115P00013000 P 01/15/16 13.0 0.10 1.25
NTRI 160115P00015000 P 01/15/16 15.0 0.65 1.50
NTRI 160115P00017000 P 01/15/16 17.0 0.55 2.30
NTRI 160115P00020000 P 01/15/16 20.0 2.45 4.20
NTRI 160115P00022000 P 01/15/16 22.0 4.10 5.40
NTRI 160115P00025000 P 01/15/16 25.0 6.20 8.20
NTRI 160115P00027000 P 01/15/16 27.0 8.30 9.90
NTRI 160115P00030000 P 01/15/16 30.0 9.50 13.80
NTRI 160115P00035000 P 01/15/16 35.0 15.90 17.60

OPRA data is delayed 15 minutes.