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 (2016-01-22)Premium Content

Nutrisystem Inc (NTRI)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 160219C00012000 C 02/19/16 12.0 6.50 7.40
NTRI 160219C00013000 C 02/19/16 13.0 5.50 6.40
NTRI 160219C00014000 C 02/19/16 14.0 4.50 5.50
NTRI 160219C00015000 C 02/19/16 15.0 3.50 4.50
NTRI 160219C00016000 C 02/19/16 16.0 1.80 3.50
NTRI 160219C00017000 C 02/19/16 17.0 1.75 2.50
NTRI 160219C00018000 C 02/19/16 18.0 0.95 1.50
NTRI 160219C00019000 C 02/19/16 19.0 0.45 0.70
NTRI 160219C00020000 C 02/19/16 20.0 0.10 0.30
NTRI 160219C00021000 C 02/19/16 21.0 0.00 0.25
NTRI 160219C00022000 C 02/19/16 22.0 0.00 0.25
NTRI 160219C00023000 C 02/19/16 23.0 0.00 0.25
NTRI 160219C00024000 C 02/19/16 24.0 0.00 0.15
NTRI 160219C00025000 C 02/19/16 25.0 0.00 0.25
NTRI 160219C00026000 C 02/19/16 26.0 0.00 0.25
NTRI 160219C00027000 C 02/19/16 27.0 0.00 0.25
NTRI 160219C00028000 C 02/19/16 28.0 0.00 0.15
NTRI 160219C00029000 C 02/19/16 29.0 0.00 0.25
NTRI 160219C00030000 C 02/19/16 30.0 0.00 0.15
NTRI 160219P00012000 P 02/19/16 12.0 0.00 0.25
NTRI 160219P00013000 P 02/19/16 13.0 0.00 0.25
NTRI 160219P00014000 P 02/19/16 14.0 0.00 0.25
NTRI 160219P00015000 P 02/19/16 15.0 0.00 0.25
NTRI 160219P00016000 P 02/19/16 16.0 0.00 0.30
NTRI 160219P00017000 P 02/19/16 17.0 0.05 0.35
NTRI 160219P00018000 P 02/19/16 18.0 0.15 0.30
NTRI 160219P00019000 P 02/19/16 19.0 0.40 0.70
NTRI 160219P00020000 P 02/19/16 20.0 0.90 1.80
NTRI 160219P00021000 P 02/19/16 21.0 1.60 2.65
NTRI 160219P00022000 P 02/19/16 22.0 2.65 3.80
NTRI 160219P00023000 P 02/19/16 23.0 3.40 4.50
NTRI 160219P00024000 P 02/19/16 24.0 4.60 5.50
NTRI 160219P00025000 P 02/19/16 25.0 5.50 6.50
NTRI 160219P00026000 P 02/19/16 26.0 6.60 7.80
NTRI 160219P00027000 P 02/19/16 27.0 7.30 8.80
NTRI 160219P00028000 P 02/19/16 28.0 8.60 9.80
NTRI 160219P00029000 P 02/19/16 29.0 9.30 10.80
NTRI 160219P00030000 P 02/19/16 30.0 10.40 11.50
NTRI 160318C00011000 C 03/18/16 11.0 7.60 8.60
NTRI 160318C00012000 C 03/18/16 12.0 6.60 7.50
NTRI 160318C00013000 C 03/18/16 13.0 5.50 6.50
NTRI 160318C00014000 C 03/18/16 14.0 4.70 5.60
NTRI 160318C00015000 C 03/18/16 15.0 3.90 4.70
NTRI 160318C00016000 C 03/18/16 16.0 3.00 3.80
NTRI 160318C00017000 C 03/18/16 17.0 2.45 3.10
NTRI 160318C00018000 C 03/18/16 18.0 1.90 2.35
NTRI 160318C00019000 C 03/18/16 19.0 1.50 1.80
NTRI 160318C00020000 C 03/18/16 20.0 1.10 1.30
NTRI 160318C00021000 C 03/18/16 21.0 0.60 0.95
NTRI 160318C00022000 C 03/18/16 22.0 0.30 0.70
NTRI 160318C00023000 C 03/18/16 23.0 0.10 0.50
NTRI 160318C00024000 C 03/18/16 24.0 0.05 0.35
NTRI 160318C00025000 C 03/18/16 25.0 0.00 0.40
NTRI 160318C00026000 C 03/18/16 26.0 0.00 0.35
NTRI 160318C00027000 C 03/18/16 27.0 0.00 0.30
NTRI 160318C00028000 C 03/18/16 28.0 0.00 0.15
NTRI 160318C00029000 C 03/18/16 29.0 0.00 0.30
NTRI 160318C00030000 C 03/18/16 30.0 0.00 0.30
NTRI 160318C00031000 C 03/18/16 31.0 0.00 0.30
NTRI 160318C00032000 C 03/18/16 32.0 0.00 0.25
NTRI 160318C00033000 C 03/18/16 33.0 0.00 0.25
NTRI 160318C00034000 C 03/18/16 34.0 0.00 0.25
NTRI 160318C00035000 C 03/18/16 35.0 0.00 0.25
NTRI 160318C00036000 C 03/18/16 36.0 0.00 0.25
NTRI 160318C00037000 C 03/18/16 37.0 0.00 0.25
NTRI 160318C00038000 C 03/18/16 38.0 0.00 0.25
NTRI 160318C00039000 C 03/18/16 39.0 0.00 0.25
NTRI 160318C00040000 C 03/18/16 40.0 0.00 0.25
NTRI 160318C00041000 C 03/18/16 41.0 0.00 0.25
NTRI 160318C00042000 C 03/18/16 42.0 0.00 0.25
NTRI 160318C00043000 C 03/18/16 43.0 0.00 0.25
NTRI 160318C00044000 C 03/18/16 44.0 0.00 0.25
NTRI 160318C00045000 C 03/18/16 45.0 0.00 0.25
NTRI 160318P00011000 P 03/18/16 11.0 0.00 0.35
NTRI 160318P00012000 P 03/18/16 12.0 0.00 0.35
NTRI 160318P00013000 P 03/18/16 13.0 0.05 0.45
NTRI 160318P00014000 P 03/18/16 14.0 0.10 0.55
NTRI 160318P00015000 P 03/18/16 15.0 0.30 0.80
NTRI 160318P00016000 P 03/18/16 16.0 0.50 0.90
NTRI 160318P00017000 P 03/18/16 17.0 0.80 1.10
NTRI 160318P00018000 P 03/18/16 18.0 1.15 1.40
NTRI 160318P00019000 P 03/18/16 19.0 1.60 1.90
NTRI 160318P00020000 P 03/18/16 20.0 2.15 2.50
NTRI 160318P00021000 P 03/18/16 21.0 2.75 3.20
NTRI 160318P00022000 P 03/18/16 22.0 3.40 4.10
NTRI 160318P00023000 P 03/18/16 23.0 4.20 4.90
NTRI 160318P00024000 P 03/18/16 24.0 5.10 5.80
NTRI 160318P00025000 P 03/18/16 25.0 5.90 6.80
NTRI 160318P00026000 P 03/18/16 26.0 6.90 7.80
NTRI 160318P00027000 P 03/18/16 27.0 7.90 8.90
NTRI 160318P00028000 P 03/18/16 28.0 8.80 10.00
NTRI 160318P00029000 P 03/18/16 29.0 9.60 11.40
NTRI 160318P00030000 P 03/18/16 30.0 9.90 12.00
NTRI 160318P00031000 P 03/18/16 31.0 11.80 13.80
NTRI 160318P00032000 P 03/18/16 32.0 12.50 13.90
NTRI 160318P00033000 P 03/18/16 33.0 13.50 14.90
NTRI 160318P00034000 P 03/18/16 34.0 14.80 15.90
NTRI 160318P00035000 P 03/18/16 35.0 15.80 16.90
NTRI 160318P00036000 P 03/18/16 36.0 16.80 17.90
NTRI 160318P00037000 P 03/18/16 37.0 17.80 18.90
NTRI 160318P00038000 P 03/18/16 38.0 18.80 20.70
NTRI 160318P00039000 P 03/18/16 39.0 19.80 21.80
NTRI 160318P00040000 P 03/18/16 40.0 20.80 22.80
NTRI 160318P00041000 P 03/18/16 41.0 21.80 23.80
NTRI 160318P00042000 P 03/18/16 42.0 22.80 24.80
NTRI 160318P00043000 P 03/18/16 43.0 23.30 25.80
NTRI 160318P00044000 P 03/18/16 44.0 23.50 26.10
NTRI 160318P00045000 P 03/18/16 45.0 25.60 26.90
NTRI 160617C00009000 C 06/17/16 9.0 9.50 11.00
NTRI 160617C00010000 C 06/17/16 10.0 8.60 10.80
NTRI 160617C00011000 C 06/17/16 11.0 7.60 9.10
NTRI 160617C00012000 C 06/17/16 12.0 6.70 7.80
NTRI 160617C00013000 C 06/17/16 13.0 5.70 6.70
NTRI 160617C00014000 C 06/17/16 14.0 5.10 6.10
NTRI 160617C00015000 C 06/17/16 15.0 4.30 5.10
NTRI 160617C00016000 C 06/17/16 16.0 3.70 4.40
NTRI 160617C00017000 C 06/17/16 17.0 2.95 3.70
NTRI 160617C00018000 C 06/17/16 18.0 2.55 3.10
NTRI 160617C00019000 C 06/17/16 19.0 2.05 2.65
NTRI 160617C00020000 C 06/17/16 20.0 1.75 2.20
NTRI 160617C00021000 C 06/17/16 21.0 1.30 1.90
NTRI 160617C00022000 C 06/17/16 22.0 1.00 1.65
NTRI 160617C00023000 C 06/17/16 23.0 0.70 1.15
NTRI 160617C00024000 C 06/17/16 24.0 0.60 0.95
NTRI 160617C00025000 C 06/17/16 25.0 0.55 0.80
NTRI 160617C00026000 C 06/17/16 26.0 0.15 0.80
NTRI 160617C00027000 C 06/17/16 27.0 0.05 0.70
NTRI 160617C00028000 C 06/17/16 28.0 0.00 0.65
NTRI 160617C00029000 C 06/17/16 29.0 0.00 0.60
NTRI 160617C00030000 C 06/17/16 30.0 0.00 0.55
NTRI 160617C00031000 C 06/17/16 31.0 0.00 0.55
NTRI 160617C00032000 C 06/17/16 32.0 0.00 0.50
NTRI 160617C00033000 C 06/17/16 33.0 0.00 0.45
NTRI 160617C00034000 C 06/17/16 34.0 0.00 0.45
NTRI 160617C00035000 C 06/17/16 35.0 0.00 0.45
NTRI 160617C00036000 C 06/17/16 36.0 0.00 0.30
NTRI 160617P00009000 P 06/17/16 9.0 0.00 0.50
NTRI 160617P00010000 P 06/17/16 10.0 0.20 0.40
NTRI 160617P00011000 P 06/17/16 11.0 0.10 0.65
NTRI 160617P00012000 P 06/17/16 12.0 0.20 0.80
NTRI 160617P00013000 P 06/17/16 13.0 0.35 1.00
NTRI 160617P00014000 P 06/17/16 14.0 0.55 1.15
NTRI 160617P00015000 P 06/17/16 15.0 0.80 1.20
NTRI 160617P00016000 P 06/17/16 16.0 1.15 1.55
NTRI 160617P00017000 P 06/17/16 17.0 1.55 2.05
NTRI 160617P00018000 P 06/17/16 18.0 1.95 2.50
NTRI 160617P00019000 P 06/17/16 19.0 2.55 3.00
NTRI 160617P00020000 P 06/17/16 20.0 3.10 3.80
NTRI 160617P00021000 P 06/17/16 21.0 3.70 4.40
NTRI 160617P00022000 P 06/17/16 22.0 4.30 5.10
NTRI 160617P00023000 P 06/17/16 23.0 5.10 5.80
NTRI 160617P00024000 P 06/17/16 24.0 5.90 6.90
NTRI 160617P00025000 P 06/17/16 25.0 6.40 7.50
NTRI 160617P00026000 P 06/17/16 26.0 7.60 8.30
NTRI 160617P00027000 P 06/17/16 27.0 8.20 9.20
NTRI 160617P00028000 P 06/17/16 28.0 9.30 10.10
NTRI 160617P00029000 P 06/17/16 29.0 9.90 11.10
NTRI 160617P00030000 P 06/17/16 30.0 10.10 12.50
NTRI 160617P00031000 P 06/17/16 31.0 12.00 13.50
NTRI 160617P00032000 P 06/17/16 32.0 12.30 14.20
NTRI 160617P00033000 P 06/17/16 33.0 12.80 15.20
NTRI 160617P00034000 P 06/17/16 34.0 14.20 16.10
NTRI 160617P00035000 P 06/17/16 35.0 15.70 17.10
NTRI 160617P00036000 P 06/17/16 36.0 16.40 18.10
NTRI 160916C00008000 C 09/16/16 8.0 10.30 11.90
NTRI 160916C00009000 C 09/16/16 9.0 9.40 10.60
NTRI 160916C00010000 C 09/16/16 10.0 8.40 9.70
NTRI 160916C00011000 C 09/16/16 11.0 7.60 9.00
NTRI 160916C00012000 C 09/16/16 12.0 6.80 8.20
NTRI 160916C00013000 C 09/16/16 13.0 6.00 7.10
NTRI 160916C00014000 C 09/16/16 14.0 5.20 6.10
NTRI 160916C00015000 C 09/16/16 15.0 4.70 5.40
NTRI 160916C00016000 C 09/16/16 16.0 4.10 4.80
NTRI 160916C00017000 C 09/16/16 17.0 3.50 4.20
NTRI 160916C00018000 C 09/16/16 18.0 3.00 3.60
NTRI 160916C00019000 C 09/16/16 19.0 2.50 3.20
NTRI 160916C00020000 C 09/16/16 20.0 2.10 2.70
NTRI 160916C00021000 C 09/16/16 21.0 1.95 2.30
NTRI 160916C00022000 C 09/16/16 22.0 1.65 2.00
NTRI 160916C00023000 C 09/16/16 23.0 1.35 1.75
NTRI 160916C00024000 C 09/16/16 24.0 1.10 1.55
NTRI 160916C00025000 C 09/16/16 25.0 0.85 1.35
NTRI 160916C00026000 C 09/16/16 26.0 0.65 1.20
NTRI 160916C00027000 C 09/16/16 27.0 0.55 1.15
NTRI 160916C00028000 C 09/16/16 28.0 0.30 1.05
NTRI 160916C00029000 C 09/16/16 29.0 0.15 0.70
NTRI 160916C00030000 C 09/16/16 30.0 0.05 0.85
NTRI 160916C00031000 C 09/16/16 31.0 0.05 0.75
NTRI 160916C00032000 C 09/16/16 32.0 0.00 0.70
NTRI 160916C00033000 C 09/16/16 33.0 0.00 0.65
NTRI 160916C00034000 C 09/16/16 34.0 0.00 0.60
NTRI 160916C00035000 C 09/16/16 35.0 0.00 0.50
NTRI 160916C00036000 C 09/16/16 36.0 0.00 0.50
NTRI 160916P00008000 P 09/16/16 8.0 0.00 0.55
NTRI 160916P00009000 P 09/16/16 9.0 0.00 0.65
NTRI 160916P00010000 P 09/16/16 10.0 0.10 0.80
NTRI 160916P00011000 P 09/16/16 11.0 0.25 0.95
NTRI 160916P00012000 P 09/16/16 12.0 0.40 1.15
NTRI 160916P00013000 P 09/16/16 13.0 0.65 1.40
NTRI 160916P00014000 P 09/16/16 14.0 0.95 1.45
NTRI 160916P00015000 P 09/16/16 15.0 1.30 1.80
NTRI 160916P00016000 P 09/16/16 16.0 1.65 2.30
NTRI 160916P00017000 P 09/16/16 17.0 2.05 2.70
NTRI 160916P00018000 P 09/16/16 18.0 2.65 3.30
NTRI 160916P00019000 P 09/16/16 19.0 3.10 3.90
NTRI 160916P00020000 P 09/16/16 20.0 3.70 4.50
NTRI 160916P00021000 P 09/16/16 21.0 4.30 5.10
NTRI 160916P00022000 P 09/16/16 22.0 4.90 5.80
NTRI 160916P00023000 P 09/16/16 23.0 5.70 6.50
NTRI 160916P00024000 P 09/16/16 24.0 6.50 7.50
NTRI 160916P00025000 P 09/16/16 25.0 7.10 8.20
NTRI 160916P00026000 P 09/16/16 26.0 8.10 9.00
NTRI 160916P00027000 P 09/16/16 27.0 8.80 9.80
NTRI 160916P00028000 P 09/16/16 28.0 9.70 10.60
NTRI 160916P00029000 P 09/16/16 29.0 10.60 11.50
NTRI 160916P00030000 P 09/16/16 30.0 11.50 12.60
NTRI 160916P00031000 P 09/16/16 31.0 12.00 13.50
NTRI 160916P00032000 P 09/16/16 32.0 13.40 14.60
NTRI 160916P00033000 P 09/16/16 33.0 13.80 15.60
NTRI 160916P00034000 P 09/16/16 34.0 14.60 16.50
NTRI 160916P00035000 P 09/16/16 35.0 15.80 17.50
NTRI 160916P00036000 P 09/16/16 36.0 16.80 18.30

OPRA data is delayed 15 minutes.