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 Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 170217C00026000 C 02/17/17 26.0 7.00 10.60
NTRI 170217C00027000 C 02/17/17 27.0 6.90 9.20
NTRI 170217C00028000 C 02/17/17 28.0 6.00 8.10
NTRI 170217C00029000 C 02/17/17 29.0 5.00 7.20
NTRI 170217C00030000 C 02/17/17 30.0 4.10 6.20
NTRI 170217C00031000 C 02/17/17 31.0 2.90 5.40
NTRI 170217C00032000 C 02/17/17 32.0 2.40 4.30
NTRI 170217C00033000 C 02/17/17 33.0 2.20 3.50
NTRI 170217C00034000 C 02/17/17 34.0 1.55 2.20
NTRI 170217C00035000 C 02/17/17 35.0 1.00 1.30
NTRI 170217C00036000 C 02/17/17 36.0 0.55 0.85
NTRI 170217C00037000 C 02/17/17 37.0 0.30 0.50
NTRI 170217C00038000 C 02/17/17 38.0 0.10 0.55
NTRI 170217C00039000 C 02/17/17 39.0 0.00 0.45
NTRI 170217C00040000 C 02/17/17 40.0 0.00 0.40
NTRI 170217C00041000 C 02/17/17 41.0 0.00 0.50
NTRI 170217C00042000 C 02/17/17 42.0 0.00 0.70
NTRI 170217C00043000 C 02/17/17 43.0 0.00 0.40
NTRI 170217C00044000 C 02/17/17 44.0 0.00 0.40
NTRI 170217P00026000 P 02/17/17 26.0 0.00 0.35
NTRI 170217P00027000 P 02/17/17 27.0 0.00 0.45
NTRI 170217P00028000 P 02/17/17 28.0 0.00 0.40
NTRI 170217P00029000 P 02/17/17 29.0 0.00 0.40
NTRI 170217P00030000 P 02/17/17 30.0 0.00 0.50
NTRI 170217P00031000 P 02/17/17 31.0 0.00 0.75
NTRI 170217P00032000 P 02/17/17 32.0 0.15 0.55
NTRI 170217P00033000 P 02/17/17 33.0 0.35 0.90
NTRI 170217P00034000 P 02/17/17 34.0 0.55 1.00
NTRI 170217P00035000 P 02/17/17 35.0 0.95 1.55
NTRI 170217P00036000 P 02/17/17 36.0 1.55 2.50
NTRI 170217P00037000 P 02/17/17 37.0 1.55 3.50
NTRI 170217P00038000 P 02/17/17 38.0 2.40 4.20
NTRI 170217P00039000 P 02/17/17 39.0 2.90 5.40
NTRI 170217P00040000 P 02/17/17 40.0 4.00 6.20
NTRI 170217P00041000 P 02/17/17 41.0 4.90 7.10
NTRI 170217P00042000 P 02/17/17 42.0 5.50 8.30
NTRI 170217P00043000 P 02/17/17 43.0 6.50 9.60
NTRI 170217P00044000 P 02/17/17 44.0 7.60 10.30
NTRI 170317C00014000 C 03/17/17 14.0 19.00 22.10
NTRI 170317C00015000 C 03/17/17 15.0 18.40 21.20
NTRI 170317C00016000 C 03/17/17 16.0 17.60 20.20
NTRI 170317C00017000 C 03/17/17 17.0 16.60 19.10
NTRI 170317C00018000 C 03/17/17 18.0 15.60 18.10
NTRI 170317C00019000 C 03/17/17 19.0 13.90 17.20
NTRI 170317C00020000 C 03/17/17 20.0 12.90 16.20
NTRI 170317C00021000 C 03/17/17 21.0 12.90 15.20
NTRI 170317C00022000 C 03/17/17 22.0 12.00 14.30
NTRI 170317C00023000 C 03/17/17 23.0 10.50 13.30
NTRI 170317C00024000 C 03/17/17 24.0 9.60 12.30
NTRI 170317C00025000 C 03/17/17 25.0 9.40 11.20
NTRI 170317C00026000 C 03/17/17 26.0 8.10 10.30
NTRI 170317C00027000 C 03/17/17 27.0 7.20 9.30
NTRI 170317C00028000 C 03/17/17 28.0 6.90 8.30
NTRI 170317C00029000 C 03/17/17 29.0 5.50 7.30
NTRI 170317C00030000 C 03/17/17 30.0 5.40 6.50
NTRI 170317C00031000 C 03/17/17 31.0 3.90 6.00
NTRI 170317C00032000 C 03/17/17 32.0 3.80 5.00
NTRI 170317C00033000 C 03/17/17 33.0 3.20 4.30
NTRI 170317C00034000 C 03/17/17 34.0 2.55 3.50
NTRI 170317C00035000 C 03/17/17 35.0 2.05 3.00
NTRI 170317C00036000 C 03/17/17 36.0 1.65 2.15
NTRI 170317C00037000 C 03/17/17 37.0 1.25 1.85
NTRI 170317C00038000 C 03/17/17 38.0 0.90 1.80
NTRI 170317C00039000 C 03/17/17 39.0 0.65 1.20
NTRI 170317C00040000 C 03/17/17 40.0 0.45 1.20
NTRI 170317C00041000 C 03/17/17 41.0 0.30 0.80
NTRI 170317C00042000 C 03/17/17 42.0 0.15 0.60
NTRI 170317C00043000 C 03/17/17 43.0 0.00 0.55
NTRI 170317C00044000 C 03/17/17 44.0 0.00 0.55
NTRI 170317C00045000 C 03/17/17 45.0 0.00 0.40
NTRI 170317C00046000 C 03/17/17 46.0 0.00 0.40
NTRI 170317P00014000 P 03/17/17 14.0 0.00 0.30
NTRI 170317P00015000 P 03/17/17 15.0 0.00 0.35
NTRI 170317P00016000 P 03/17/17 16.0 0.00 0.35
NTRI 170317P00017000 P 03/17/17 17.0 0.00 0.40
NTRI 170317P00018000 P 03/17/17 18.0 0.00 0.35
NTRI 170317P00019000 P 03/17/17 19.0 0.00 0.40
NTRI 170317P00020000 P 03/17/17 20.0 0.00 0.35
NTRI 170317P00021000 P 03/17/17 21.0 0.00 0.45
NTRI 170317P00022000 P 03/17/17 22.0 0.00 0.45
NTRI 170317P00023000 P 03/17/17 23.0 0.00 0.40
NTRI 170317P00024000 P 03/17/17 24.0 0.05 0.50
NTRI 170317P00025000 P 03/17/17 25.0 0.10 0.50
NTRI 170317P00026000 P 03/17/17 26.0 0.05 0.55
NTRI 170317P00027000 P 03/17/17 27.0 0.15 0.55
NTRI 170317P00028000 P 03/17/17 28.0 0.25 0.70
NTRI 170317P00029000 P 03/17/17 29.0 0.40 0.80
NTRI 170317P00030000 P 03/17/17 30.0 0.55 1.00
NTRI 170317P00031000 P 03/17/17 31.0 0.65 1.25
NTRI 170317P00032000 P 03/17/17 32.0 0.95 1.55
NTRI 170317P00033000 P 03/17/17 33.0 1.30 1.85
NTRI 170317P00034000 P 03/17/17 34.0 1.60 2.55
NTRI 170317P00035000 P 03/17/17 35.0 2.10 2.75
NTRI 170317P00036000 P 03/17/17 36.0 2.65 3.30
NTRI 170317P00037000 P 03/17/17 37.0 3.10 4.80
NTRI 170317P00038000 P 03/17/17 38.0 3.80 5.10
NTRI 170317P00039000 P 03/17/17 39.0 4.60 5.90
NTRI 170317P00040000 P 03/17/17 40.0 4.40 6.60
NTRI 170317P00041000 P 03/17/17 41.0 5.40 7.60
NTRI 170317P00042000 P 03/17/17 42.0 6.20 8.30
NTRI 170317P00043000 P 03/17/17 43.0 7.20 9.50
NTRI 170317P00044000 P 03/17/17 44.0 7.90 10.40
NTRI 170317P00045000 P 03/17/17 45.0 8.90 11.40
NTRI 170317P00046000 P 03/17/17 46.0 10.20 12.20
NTRI 170616C00017000 C 06/16/17 17.0 16.90 19.20
NTRI 170616C00018000 C 06/16/17 18.0 14.90 18.80
NTRI 170616C00019000 C 06/16/17 19.0 14.40 17.80
NTRI 170616C00020000 C 06/16/17 20.0 13.40 16.80
NTRI 170616C00021000 C 06/16/17 21.0 13.00 15.40
NTRI 170616C00022000 C 06/16/17 22.0 11.70 14.70
NTRI 170616C00023000 C 06/16/17 23.0 11.20 13.60
NTRI 170616C00024000 C 06/16/17 24.0 10.20 12.60
NTRI 170616C00025000 C 06/16/17 25.0 9.20 11.80
NTRI 170616C00026000 C 06/16/17 26.0 8.60 10.80
NTRI 170616C00027000 C 06/16/17 27.0 7.90 9.80
NTRI 170616C00028000 C 06/16/17 28.0 7.00 9.20
NTRI 170616C00029000 C 06/16/17 29.0 6.50 8.20
NTRI 170616C00030000 C 06/16/17 30.0 5.90 7.40
NTRI 170616C00031000 C 06/16/17 31.0 5.40 6.70
NTRI 170616C00032000 C 06/16/17 32.0 4.80 5.80
NTRI 170616C00033000 C 06/16/17 33.0 4.20 4.80
NTRI 170616C00034000 C 06/16/17 34.0 3.70 4.30
NTRI 170616C00035000 C 06/16/17 35.0 3.20 3.90
NTRI 170616C00036000 C 06/16/17 36.0 2.80 3.50
NTRI 170616C00037000 C 06/16/17 37.0 2.40 3.10
NTRI 170616C00038000 C 06/16/17 38.0 2.05 2.50
NTRI 170616C00039000 C 06/16/17 39.0 1.75 2.25
NTRI 170616C00040000 C 06/16/17 40.0 1.25 2.95
NTRI 170616C00041000 C 06/16/17 41.0 1.25 2.90
NTRI 170616C00042000 C 06/16/17 42.0 0.90 2.35
NTRI 170616C00043000 C 06/16/17 43.0 0.65 1.70
NTRI 170616C00044000 C 06/16/17 44.0 0.55 1.65
NTRI 170616C00045000 C 06/16/17 45.0 0.55 1.00
NTRI 170616C00046000 C 06/16/17 46.0 0.40 0.90
NTRI 170616C00047000 C 06/16/17 47.0 0.30 0.75
NTRI 170616P00017000 P 06/16/17 17.0 0.00 0.45
NTRI 170616P00018000 P 06/16/17 18.0 0.00 0.45
NTRI 170616P00019000 P 06/16/17 19.0 0.00 0.50
NTRI 170616P00020000 P 06/16/17 20.0 0.05 0.55
NTRI 170616P00021000 P 06/16/17 21.0 0.05 0.55
NTRI 170616P00022000 P 06/16/17 22.0 0.15 0.90
NTRI 170616P00023000 P 06/16/17 23.0 0.25 0.65
NTRI 170616P00024000 P 06/16/17 24.0 0.30 0.80
NTRI 170616P00025000 P 06/16/17 25.0 0.40 0.90
NTRI 170616P00026000 P 06/16/17 26.0 0.30 1.30
NTRI 170616P00027000 P 06/16/17 27.0 0.60 1.45
NTRI 170616P00028000 P 06/16/17 28.0 0.80 2.25
NTRI 170616P00029000 P 06/16/17 29.0 1.10 1.60
NTRI 170616P00030000 P 06/16/17 30.0 1.45 1.90
NTRI 170616P00031000 P 06/16/17 31.0 1.65 3.50
NTRI 170616P00032000 P 06/16/17 32.0 2.10 2.55
NTRI 170616P00033000 P 06/16/17 33.0 2.50 3.00
NTRI 170616P00034000 P 06/16/17 34.0 3.00 3.40
NTRI 170616P00035000 P 06/16/17 35.0 3.40 4.00
NTRI 170616P00036000 P 06/16/17 36.0 4.00 4.50
NTRI 170616P00037000 P 06/16/17 37.0 4.60 5.80
NTRI 170616P00038000 P 06/16/17 38.0 5.10 6.40
NTRI 170616P00039000 P 06/16/17 39.0 5.70 7.00
NTRI 170616P00040000 P 06/16/17 40.0 6.40 7.80
NTRI 170616P00041000 P 06/16/17 41.0 7.10 8.40
NTRI 170616P00042000 P 06/16/17 42.0 7.20 9.30
NTRI 170616P00043000 P 06/16/17 43.0 8.10 10.30
NTRI 170616P00044000 P 06/16/17 44.0 8.90 11.10
NTRI 170616P00045000 P 06/16/17 45.0 9.70 12.20
NTRI 170616P00046000 P 06/16/17 46.0 10.50 12.80
NTRI 170616P00047000 P 06/16/17 47.0 11.50 13.70
NTRI 170915C00026000 C 09/15/17 26.0 8.30 11.50
NTRI 170915C00027000 C 09/15/17 27.0 7.40 11.20
NTRI 170915C00028000 C 09/15/17 28.0 6.70 10.50
NTRI 170915C00029000 C 09/15/17 29.0 5.90 9.70
NTRI 170915C00030000 C 09/15/17 30.0 5.40 9.00
NTRI 170915C00031000 C 09/15/17 31.0 4.60 8.30
NTRI 170915C00032000 C 09/15/17 32.0 4.00 7.60
NTRI 170915C00033000 C 09/15/17 33.0 3.40 7.10
NTRI 170915C00034000 C 09/15/17 34.0 3.10 5.60
NTRI 170915C00035000 C 09/15/17 35.0 2.35 5.50
NTRI 170915C00036000 C 09/15/17 36.0 2.55 5.40
NTRI 170915C00037000 C 09/15/17 37.0 1.55 5.20
NTRI 170915C00038000 C 09/15/17 38.0 1.35 5.10
NTRI 170915C00039000 C 09/15/17 39.0 0.90 4.90
NTRI 170915C00040000 C 09/15/17 40.0 0.55 4.80
NTRI 170915C00041000 C 09/15/17 41.0 0.30 4.70
NTRI 170915C00042000 C 09/15/17 42.0 0.25 4.70
NTRI 170915C00043000 C 09/15/17 43.0 0.35 4.80
NTRI 170915C00044000 C 09/15/17 44.0 1.05 4.70
NTRI 170915P00026000 P 09/15/17 26.0 0.75 4.50
NTRI 170915P00027000 P 09/15/17 27.0 0.95 4.70
NTRI 170915P00028000 P 09/15/17 28.0 1.10 4.70
NTRI 170915P00029000 P 09/15/17 29.0 1.85 3.10
NTRI 170915P00030000 P 09/15/17 30.0 0.50 4.80
NTRI 170915P00031000 P 09/15/17 31.0 0.95 5.00
NTRI 170915P00032000 P 09/15/17 32.0 1.30 5.30
NTRI 170915P00033000 P 09/15/17 33.0 1.75 5.50
NTRI 170915P00034000 P 09/15/17 34.0 2.15 6.00
NTRI 170915P00035000 P 09/15/17 35.0 2.70 6.90
NTRI 170915P00036000 P 09/15/17 36.0 3.40 7.40
NTRI 170915P00037000 P 09/15/17 37.0 3.90 7.40
NTRI 170915P00038000 P 09/15/17 38.0 4.80 8.20
NTRI 170915P00039000 P 09/15/17 39.0 5.30 8.30
NTRI 170915P00040000 P 09/15/17 40.0 6.10 9.50
NTRI 170915P00041000 P 09/15/17 41.0 6.80 10.20
NTRI 170915P00042000 P 09/15/17 42.0 8.70 10.70
NTRI 170915P00043000 P 09/15/17 43.0 8.30 11.70
NTRI 170915P00044000 P 09/15/17 44.0 10.10 12.00

OPRA data is delayed 15 minutes.