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 (2014-10-24)Premium Content

Nutrisystem Inc (NTRI)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 141220C00006000 C 12/20/14 6.0 12.10 14.10
NTRI 141220C00007000 C 12/20/14 7.0 10.20 13.70
NTRI 141220C00008000 C 12/20/14 8.0 9.20 12.70
NTRI 141220C00009000 C 12/20/14 9.0 8.40 11.70
NTRI 141220C00010000 C 12/20/14 10.0 7.40 10.70
NTRI 141220C00011000 C 12/20/14 11.0 6.40 9.80
NTRI 141220C00012000 C 12/20/14 12.0 6.50 7.50
NTRI 141220C00013000 C 12/20/14 13.0 4.80 7.40
NTRI 141220C00014000 C 12/20/14 14.0 3.80 6.40
NTRI 141220C00015000 C 12/20/14 15.0 3.60 4.40
NTRI 141220C00016000 C 12/20/14 16.0 2.45 3.50
NTRI 141220C00017000 C 12/20/14 17.0 1.55 2.55
NTRI 141220C00018000 C 12/20/14 18.0 1.05 1.45
NTRI 141220C00019000 C 12/20/14 19.0 0.45 0.55
NTRI 141220C00020000 C 12/20/14 20.0 0.15 0.20
NTRI 141220C00021000 C 12/20/14 21.0 0.00 0.35
NTRI 141220C00022000 C 12/20/14 22.0 0.00 0.05
NTRI 141220C00023000 C 12/20/14 23.0 0.00 0.25
NTRI 141220C00024000 C 12/20/14 24.0 0.00 0.15
NTRI 141220C00025000 C 12/20/14 25.0 0.00 0.25
NTRI 141220C00026000 C 12/20/14 26.0 0.00 0.25
NTRI 141220C00027000 C 12/20/14 27.0 0.00 0.25
NTRI 141220C00028000 C 12/20/14 28.0 0.00 0.25
NTRI 141220P00006000 P 12/20/14 6.0 0.00 0.25
NTRI 141220P00007000 P 12/20/14 7.0 0.00 0.25
NTRI 141220P00008000 P 12/20/14 8.0 0.00 0.25
NTRI 141220P00009000 P 12/20/14 9.0 0.00 0.25
NTRI 141220P00010000 P 12/20/14 10.0 0.00 0.25
NTRI 141220P00011000 P 12/20/14 11.0 0.00 0.25
NTRI 141220P00012000 P 12/20/14 12.0 0.00 0.25
NTRI 141220P00013000 P 12/20/14 13.0 0.00 0.30
NTRI 141220P00014000 P 12/20/14 14.0 0.00 0.30
NTRI 141220P00015000 P 12/20/14 15.0 0.00 0.30
NTRI 141220P00016000 P 12/20/14 16.0 0.00 0.30
NTRI 141220P00017000 P 12/20/14 17.0 0.00 0.20
NTRI 141220P00018000 P 12/20/14 18.0 0.15 0.25
NTRI 141220P00019000 P 12/20/14 19.0 0.45 0.60
NTRI 141220P00020000 P 12/20/14 20.0 1.05 1.30
NTRI 141220P00021000 P 12/20/14 21.0 1.80 2.45
NTRI 141220P00022000 P 12/20/14 22.0 2.55 3.50
NTRI 141220P00023000 P 12/20/14 23.0 3.50 4.40
NTRI 141220P00024000 P 12/20/14 24.0 4.50 5.50
NTRI 141220P00025000 P 12/20/14 25.0 5.30 6.40
NTRI 141220P00026000 P 12/20/14 26.0 5.70 8.20
NTRI 141220P00027000 P 12/20/14 27.0 6.20 9.60
NTRI 141220P00028000 P 12/20/14 28.0 8.40 9.70
NTRI 150117C00005000 C 01/17/15 5.0 13.30 14.80
NTRI 150117C00006000 C 01/17/15 6.0 12.10 13.80
NTRI 150117C00008000 C 01/17/15 8.0 10.30 11.90
NTRI 150117C00009000 C 01/17/15 9.0 9.60 10.60
NTRI 150117C00010000 C 01/17/15 10.0 8.60 9.60
NTRI 150117C00011000 C 01/17/15 11.0 7.60 8.60
NTRI 150117C00012000 C 01/17/15 12.0 6.60 7.60
NTRI 150117C00013000 C 01/17/15 13.0 5.70 6.60
NTRI 150117C00014000 C 01/17/15 14.0 4.80 5.50
NTRI 150117C00015000 C 01/17/15 15.0 3.80 4.40
NTRI 150117C00016000 C 01/17/15 16.0 2.90 3.60
NTRI 150117C00017000 C 01/17/15 17.0 2.05 2.45
NTRI 150117C00018000 C 01/17/15 18.0 1.30 1.60
NTRI 150117C00019000 C 01/17/15 19.0 0.70 0.85
NTRI 150117C00020000 C 01/17/15 20.0 0.35 0.45
NTRI 150117C00021000 C 01/17/15 21.0 0.15 0.40
NTRI 150117C00022000 C 01/17/15 22.0 0.00 0.35
NTRI 150117C00023000 C 01/17/15 23.0 0.00 0.30
NTRI 150117C00024000 C 01/17/15 24.0 0.00 0.30
NTRI 150117C00025000 C 01/17/15 25.0 0.00 0.30
NTRI 150117C00026000 C 01/17/15 26.0 0.00 0.25
NTRI 150117C00027000 C 01/17/15 27.0 0.00 0.30
NTRI 150117C00028000 C 01/17/15 28.0 0.00 0.25
NTRI 150117C00029000 C 01/17/15 29.0 0.00 0.25
NTRI 150117C00030000 C 01/17/15 30.0 0.00 0.25
NTRI 150117P00005000 P 01/17/15 5.0 0.00 0.25
NTRI 150117P00006000 P 01/17/15 6.0 0.00 0.20
NTRI 150117P00008000 P 01/17/15 8.0 0.00 0.25
NTRI 150117P00009000 P 01/17/15 9.0 0.00 0.25
NTRI 150117P00010000 P 01/17/15 10.0 0.00 0.30
NTRI 150117P00011000 P 01/17/15 11.0 0.00 0.30
NTRI 150117P00012000 P 01/17/15 12.0 0.00 0.30
NTRI 150117P00013000 P 01/17/15 13.0 0.00 0.30
NTRI 150117P00014000 P 01/17/15 14.0 0.00 0.30
NTRI 150117P00015000 P 01/17/15 15.0 0.00 0.25
NTRI 150117P00016000 P 01/17/15 16.0 0.05 0.45
NTRI 150117P00017000 P 01/17/15 17.0 0.15 0.35
NTRI 150117P00018000 P 01/17/15 18.0 0.35 0.45
NTRI 150117P00019000 P 01/17/15 19.0 0.70 0.85
NTRI 150117P00020000 P 01/17/15 20.0 1.35 1.60
NTRI 150117P00021000 P 01/17/15 21.0 1.95 2.35
NTRI 150117P00022000 P 01/17/15 22.0 2.75 3.40
NTRI 150117P00023000 P 01/17/15 23.0 3.60 4.30
NTRI 150117P00024000 P 01/17/15 24.0 4.60 5.30
NTRI 150117P00025000 P 01/17/15 25.0 5.50 6.50
NTRI 150117P00026000 P 01/17/15 26.0 6.50 7.40
NTRI 150117P00027000 P 01/17/15 27.0 7.50 8.40
NTRI 150117P00028000 P 01/17/15 28.0 8.50 9.40
NTRI 150117P00029000 P 01/17/15 29.0 9.50 10.40
NTRI 150117P00030000 P 01/17/15 30.0 10.40 11.70
NTRI 150320C00008000 C 03/20/15 8.0 10.30 11.90
NTRI 150320C00009000 C 03/20/15 9.0 9.50 10.60
NTRI 150320C00010000 C 03/20/15 10.0 8.60 9.60
NTRI 150320C00011000 C 03/20/15 11.0 7.50 8.60
NTRI 150320C00012000 C 03/20/15 12.0 6.50 7.60
NTRI 150320C00013000 C 03/20/15 13.0 5.70 6.60
NTRI 150320C00014000 C 03/20/15 14.0 4.80 5.50
NTRI 150320C00015000 C 03/20/15 15.0 3.90 4.60
NTRI 150320C00016000 C 03/20/15 16.0 3.10 3.80
NTRI 150320C00017000 C 03/20/15 17.0 2.45 3.00
NTRI 150320C00018000 C 03/20/15 18.0 1.85 2.05
NTRI 150320C00019000 C 03/20/15 19.0 1.30 1.50
NTRI 150320C00020000 C 03/20/15 20.0 0.90 1.10
NTRI 150320C00021000 C 03/20/15 21.0 0.55 0.80
NTRI 150320C00022000 C 03/20/15 22.0 0.35 0.60
NTRI 150320C00023000 C 03/20/15 23.0 0.10 0.50
NTRI 150320C00024000 C 03/20/15 24.0 0.00 0.45
NTRI 150320C00025000 C 03/20/15 25.0 0.00 0.40
NTRI 150320C00026000 C 03/20/15 26.0 0.00 0.40
NTRI 150320C00027000 C 03/20/15 27.0 0.00 0.30
NTRI 150320C00028000 C 03/20/15 28.0 0.00 0.35
NTRI 150320C00029000 C 03/20/15 29.0 0.00 0.30
NTRI 150320P00008000 P 03/20/15 8.0 0.00 0.30
NTRI 150320P00009000 P 03/20/15 9.0 0.00 0.30
NTRI 150320P00010000 P 03/20/15 10.0 0.00 0.30
NTRI 150320P00011000 P 03/20/15 11.0 0.00 0.35
NTRI 150320P00012000 P 03/20/15 12.0 0.00 0.35
NTRI 150320P00013000 P 03/20/15 13.0 0.00 0.40
NTRI 150320P00014000 P 03/20/15 14.0 0.00 0.45
NTRI 150320P00015000 P 03/20/15 15.0 0.05 0.50
NTRI 150320P00016000 P 03/20/15 16.0 0.35 0.65
NTRI 150320P00017000 P 03/20/15 17.0 0.60 0.85
NTRI 150320P00018000 P 03/20/15 18.0 1.00 1.20
NTRI 150320P00019000 P 03/20/15 19.0 1.45 1.65
NTRI 150320P00020000 P 03/20/15 20.0 2.00 2.25
NTRI 150320P00021000 P 03/20/15 21.0 2.65 3.20
NTRI 150320P00022000 P 03/20/15 22.0 3.20 3.90
NTRI 150320P00023000 P 03/20/15 23.0 4.10 4.80
NTRI 150320P00024000 P 03/20/15 24.0 5.00 5.70
NTRI 150320P00025000 P 03/20/15 25.0 5.80 6.80
NTRI 150320P00026000 P 03/20/15 26.0 6.70 7.70
NTRI 150320P00027000 P 03/20/15 27.0 7.70 8.70
NTRI 150320P00028000 P 03/20/15 28.0 8.70 9.80
NTRI 150320P00029000 P 03/20/15 29.0 9.70 10.60
NTRI 150619C00008000 C 06/19/15 8.0 10.60 11.70
NTRI 150619C00009000 C 06/19/15 9.0 9.40 10.60
NTRI 150619C00010000 C 06/19/15 10.0 8.50 9.60
NTRI 150619C00011000 C 06/19/15 11.0 7.60 8.60
NTRI 150619C00012000 C 06/19/15 12.0 6.70 7.70
NTRI 150619C00013000 C 06/19/15 13.0 5.80 6.80
NTRI 150619C00014000 C 06/19/15 14.0 5.00 5.80
NTRI 150619C00015000 C 06/19/15 15.0 4.30 5.00
NTRI 150619C00016000 C 06/19/15 16.0 3.50 4.20
NTRI 150619C00017000 C 06/19/15 17.0 2.85 3.60
NTRI 150619C00018000 C 06/19/15 18.0 2.25 2.80
NTRI 150619C00019000 C 06/19/15 19.0 1.80 2.25
NTRI 150619C00020000 C 06/19/15 20.0 1.35 1.70
NTRI 150619C00021000 C 06/19/15 21.0 1.00 1.45
NTRI 150619C00022000 C 06/19/15 22.0 0.70 1.15
NTRI 150619C00023000 C 06/19/15 23.0 0.45 0.90
NTRI 150619C00024000 C 06/19/15 24.0 0.25 0.75
NTRI 150619C00025000 C 06/19/15 25.0 0.10 0.55
NTRI 150619C00026000 C 06/19/15 26.0 0.00 0.50
NTRI 150619C00027000 C 06/19/15 27.0 0.00 0.45
NTRI 150619C00028000 C 06/19/15 28.0 0.00 0.40
NTRI 150619C00029000 C 06/19/15 29.0 0.00 0.35
NTRI 150619P00008000 P 06/19/15 8.0 0.00 0.35
NTRI 150619P00009000 P 06/19/15 9.0 0.00 0.35
NTRI 150619P00010000 P 06/19/15 10.0 0.00 0.40
NTRI 150619P00011000 P 06/19/15 11.0 0.00 0.45
NTRI 150619P00012000 P 06/19/15 12.0 0.00 0.50
NTRI 150619P00013000 P 06/19/15 13.0 0.10 0.50
NTRI 150619P00014000 P 06/19/15 14.0 0.30 0.80
NTRI 150619P00015000 P 06/19/15 15.0 0.55 0.95
NTRI 150619P00016000 P 06/19/15 16.0 0.80 1.35
NTRI 150619P00017000 P 06/19/15 17.0 1.15 1.60
NTRI 150619P00018000 P 06/19/15 18.0 1.60 1.95
NTRI 150619P00019000 P 06/19/15 19.0 2.05 2.50
NTRI 150619P00020000 P 06/19/15 20.0 2.50 3.10
NTRI 150619P00021000 P 06/19/15 21.0 3.10 3.80
NTRI 150619P00022000 P 06/19/15 22.0 3.80 4.60
NTRI 150619P00023000 P 06/19/15 23.0 4.60 5.30
NTRI 150619P00024000 P 06/19/15 24.0 5.30 6.30
NTRI 150619P00025000 P 06/19/15 25.0 6.10 7.10
NTRI 150619P00026000 P 06/19/15 26.0 7.00 8.00
NTRI 150619P00027000 P 06/19/15 27.0 8.00 9.00
NTRI 150619P00028000 P 06/19/15 28.0 8.90 10.00
NTRI 150619P00029000 P 06/19/15 29.0 9.90 10.80
NTRI 160115C00003000 C 01/15/16 3.0 15.50 16.80
NTRI 160115C00005000 C 01/15/16 5.0 11.70 16.50
NTRI 160115C00008000 C 01/15/16 8.0 8.70 13.40
NTRI 160115C00010000 C 01/15/16 10.0 7.40 11.40
NTRI 160115C00013000 C 01/15/16 13.0 5.80 7.10
NTRI 160115C00015000 C 01/15/16 15.0 4.30 5.70
NTRI 160115C00017000 C 01/15/16 17.0 3.20 4.30
NTRI 160115C00020000 C 01/15/16 20.0 1.90 2.90
NTRI 160115C00022000 C 01/15/16 22.0 1.20 1.95
NTRI 160115C00025000 C 01/15/16 25.0 0.60 1.20
NTRI 160115C00027000 C 01/15/16 27.0 0.35 1.00
NTRI 160115C00030000 C 01/15/16 30.0 0.05 0.55
NTRI 160115C00035000 C 01/15/16 35.0 0.00 0.45
NTRI 160115P00003000 P 01/15/16 3.0 0.00 0.35
NTRI 160115P00005000 P 01/15/16 5.0 0.00 0.50
NTRI 160115P00008000 P 01/15/16 8.0 0.00 0.55
NTRI 160115P00010000 P 01/15/16 10.0 0.05 0.80
NTRI 160115P00013000 P 01/15/16 13.0 0.55 1.25
NTRI 160115P00015000 P 01/15/16 15.0 1.10 1.75
NTRI 160115P00017000 P 01/15/16 17.0 1.80 2.90
NTRI 160115P00020000 P 01/15/16 20.0 3.20 4.80
NTRI 160115P00022000 P 01/15/16 22.0 4.50 5.70
NTRI 160115P00025000 P 01/15/16 25.0 6.80 8.20
NTRI 160115P00027000 P 01/15/16 27.0 8.60 10.30
NTRI 160115P00030000 P 01/15/16 30.0 9.60 14.10
NTRI 160115P00035000 P 01/15/16 35.0 15.60 17.10

OPRA data is delayed 15 minutes.