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 (2015-07-24)Premium Content

Nutrisystem Inc (NTRI)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 150918C00009000 C 09/18/15 9.0 18.00 19.20
NTRI 150918C00010000 C 09/18/15 10.0 15.90 19.40
NTRI 150918C00011000 C 09/18/15 11.0 15.00 18.50
NTRI 150918C00012000 C 09/18/15 12.0 14.30 17.70
NTRI 150918C00013000 C 09/18/15 13.0 12.80 16.80
NTRI 150918C00014000 C 09/18/15 14.0 13.10 14.30
NTRI 150918C00015000 C 09/18/15 15.0 11.00 14.50
NTRI 150918C00016000 C 09/18/15 16.0 10.00 13.50
NTRI 150918C00017000 C 09/18/15 17.0 8.90 11.70
NTRI 150918C00018000 C 09/18/15 18.0 7.90 11.40
NTRI 150918C00019000 C 09/18/15 19.0 7.00 10.10
NTRI 150918C00020000 C 09/18/15 20.0 7.10 8.10
NTRI 150918C00021000 C 09/18/15 21.0 6.00 7.30
NTRI 150918C00022000 C 09/18/15 22.0 5.20 6.30
NTRI 150918C00023000 C 09/18/15 23.0 4.30 5.10
NTRI 150918C00024000 C 09/18/15 24.0 3.30 4.50
NTRI 150918C00025000 C 09/18/15 25.0 2.40 4.00
NTRI 150918C00026000 C 09/18/15 26.0 1.65 2.40
NTRI 150918C00027000 C 09/18/15 27.0 1.30 1.50
NTRI 150918C00028000 C 09/18/15 28.0 0.70 0.80
NTRI 150918C00029000 C 09/18/15 29.0 0.35 0.55
NTRI 150918C00030000 C 09/18/15 30.0 0.15 0.25
NTRI 150918C00031000 C 09/18/15 31.0 0.00 0.50
NTRI 150918C00032000 C 09/18/15 32.0 0.00 0.25
NTRI 150918C00033000 C 09/18/15 33.0 0.00 0.15
NTRI 150918C00034000 C 09/18/15 34.0 0.00 0.30
NTRI 150918C00035000 C 09/18/15 35.0 0.00 0.30
NTRI 150918C00036000 C 09/18/15 36.0 0.00 0.30
NTRI 150918C00037000 C 09/18/15 37.0 0.00 0.30
NTRI 150918P00009000 P 09/18/15 9.0 0.00 0.25
NTRI 150918P00010000 P 09/18/15 10.0 0.00 0.25
NTRI 150918P00011000 P 09/18/15 11.0 0.00 0.25
NTRI 150918P00012000 P 09/18/15 12.0 0.00 0.25
NTRI 150918P00013000 P 09/18/15 13.0 0.00 0.25
NTRI 150918P00014000 P 09/18/15 14.0 0.00 0.25
NTRI 150918P00015000 P 09/18/15 15.0 0.00 0.25
NTRI 150918P00016000 P 09/18/15 16.0 0.00 0.25
NTRI 150918P00017000 P 09/18/15 17.0 0.00 0.25
NTRI 150918P00018000 P 09/18/15 18.0 0.00 1.75
NTRI 150918P00019000 P 09/18/15 19.0 0.00 0.25
NTRI 150918P00020000 P 09/18/15 20.0 0.00 0.25
NTRI 150918P00021000 P 09/18/15 21.0 0.00 0.25
NTRI 150918P00022000 P 09/18/15 22.0 0.00 0.25
NTRI 150918P00023000 P 09/18/15 23.0 0.00 0.35
NTRI 150918P00024000 P 09/18/15 24.0 0.00 0.50
NTRI 150918P00025000 P 09/18/15 25.0 0.05 0.20
NTRI 150918P00026000 P 09/18/15 26.0 0.20 0.35
NTRI 150918P00027000 P 09/18/15 27.0 0.40 0.75
NTRI 150918P00028000 P 09/18/15 28.0 0.80 1.15
NTRI 150918P00029000 P 09/18/15 29.0 1.40 2.30
NTRI 150918P00030000 P 09/18/15 30.0 2.00 3.70
NTRI 150918P00031000 P 09/18/15 31.0 2.75 4.30
NTRI 150918P00032000 P 09/18/15 32.0 3.90 4.80
NTRI 150918P00033000 P 09/18/15 33.0 4.80 5.90
NTRI 150918P00034000 P 09/18/15 34.0 5.80 6.90
NTRI 150918P00035000 P 09/18/15 35.0 6.80 7.90
NTRI 150918P00036000 P 09/18/15 36.0 7.70 8.90
NTRI 150918P00037000 P 09/18/15 37.0 8.80 9.90
NTRI 151016C00020000 C 10/16/15 20.0 7.20 8.20
NTRI 151016C00021000 C 10/16/15 21.0 6.20 7.40
NTRI 151016C00022000 C 10/16/15 22.0 5.30 6.20
NTRI 151016C00023000 C 10/16/15 23.0 4.50 5.30
NTRI 151016C00024000 C 10/16/15 24.0 3.60 4.40
NTRI 151016C00025000 C 10/16/15 25.0 2.70 3.60
NTRI 151016C00026000 C 10/16/15 26.0 2.45 2.75
NTRI 151016C00027000 C 10/16/15 27.0 1.80 2.20
NTRI 151016C00028000 C 10/16/15 28.0 1.25 1.60
NTRI 151016C00029000 C 10/16/15 29.0 0.80 1.05
NTRI 151016C00030000 C 10/16/15 30.0 0.50 0.75
NTRI 151016C00031000 C 10/16/15 31.0 0.35 0.55
NTRI 151016C00032000 C 10/16/15 32.0 0.10 0.50
NTRI 151016C00033000 C 10/16/15 33.0 0.05 0.50
NTRI 151016C00034000 C 10/16/15 34.0 0.00 0.50
NTRI 151016C00035000 C 10/16/15 35.0 0.00 0.40
NTRI 151016C00036000 C 10/16/15 36.0 0.00 0.35
NTRI 151016C00037000 C 10/16/15 37.0 0.00 0.30
NTRI 151016C00038000 C 10/16/15 38.0 0.00 0.30
NTRI 151016P00020000 P 10/16/15 20.0 0.00 0.25
NTRI 151016P00021000 P 10/16/15 21.0 0.00 0.30
NTRI 151016P00022000 P 10/16/15 22.0 0.05 0.35
NTRI 151016P00023000 P 10/16/15 23.0 0.10 0.45
NTRI 151016P00024000 P 10/16/15 24.0 0.20 0.60
NTRI 151016P00025000 P 10/16/15 25.0 0.40 0.55
NTRI 151016P00026000 P 10/16/15 26.0 0.65 0.95
NTRI 151016P00027000 P 10/16/15 27.0 1.00 1.25
NTRI 151016P00028000 P 10/16/15 28.0 1.40 1.80
NTRI 151016P00029000 P 10/16/15 29.0 2.00 2.40
NTRI 151016P00030000 P 10/16/15 30.0 2.65 3.10
NTRI 151016P00031000 P 10/16/15 31.0 3.30 4.30
NTRI 151016P00032000 P 10/16/15 32.0 4.20 5.00
NTRI 151016P00033000 P 10/16/15 33.0 5.00 6.00
NTRI 151016P00034000 P 10/16/15 34.0 5.90 6.90
NTRI 151016P00035000 P 10/16/15 35.0 6.90 7.90
NTRI 151016P00036000 P 10/16/15 36.0 7.90 8.90
NTRI 151016P00037000 P 10/16/15 37.0 8.90 9.80
NTRI 151016P00038000 P 10/16/15 38.0 9.80 10.90
NTRI 151218C00010000 C 12/18/15 10.0 16.60 18.20
NTRI 151218C00011000 C 12/18/15 11.0 14.90 18.40
NTRI 151218C00012000 C 12/18/15 12.0 13.80 17.70
NTRI 151218C00013000 C 12/18/15 13.0 13.70 15.60
NTRI 151218C00014000 C 12/18/15 14.0 12.70 14.60
NTRI 151218C00015000 C 12/18/15 15.0 11.70 14.20
NTRI 151218C00016000 C 12/18/15 16.0 10.00 13.40
NTRI 151218C00017000 C 12/18/15 17.0 9.80 12.40
NTRI 151218C00018000 C 12/18/15 18.0 8.10 11.50
NTRI 151218C00019000 C 12/18/15 19.0 8.30 9.90
NTRI 151218C00020000 C 12/18/15 20.0 7.20 8.60
NTRI 151218C00021000 C 12/18/15 21.0 6.40 7.70
NTRI 151218C00022000 C 12/18/15 22.0 5.40 6.90
NTRI 151218C00023000 C 12/18/15 23.0 4.80 5.80
NTRI 151218C00024000 C 12/18/15 24.0 4.10 5.10
NTRI 151218C00025000 C 12/18/15 25.0 3.80 4.40
NTRI 151218C00026000 C 12/18/15 26.0 3.20 3.70
NTRI 151218C00027000 C 12/18/15 27.0 2.60 3.40
NTRI 151218C00028000 C 12/18/15 28.0 2.10 2.55
NTRI 151218C00029000 C 12/18/15 29.0 1.70 2.15
NTRI 151218C00030000 C 12/18/15 30.0 1.30 1.75
NTRI 151218C00031000 C 12/18/15 31.0 1.00 1.55
NTRI 151218C00032000 C 12/18/15 32.0 0.80 1.30
NTRI 151218C00033000 C 12/18/15 33.0 0.60 1.00
NTRI 151218C00034000 C 12/18/15 34.0 0.45 0.95
NTRI 151218C00035000 C 12/18/15 35.0 0.20 0.80
NTRI 151218C00036000 C 12/18/15 36.0 0.10 0.75
NTRI 151218C00037000 C 12/18/15 37.0 0.10 0.60
NTRI 151218C00038000 C 12/18/15 38.0 0.00 0.50
NTRI 151218C00039000 C 12/18/15 39.0 0.00 0.50
NTRI 151218C00040000 C 12/18/15 40.0 0.00 0.55
NTRI 151218C00041000 C 12/18/15 41.0 0.00 0.50
NTRI 151218C00042000 C 12/18/15 42.0 0.00 0.30
NTRI 151218C00043000 C 12/18/15 43.0 0.00 0.45
NTRI 151218P00010000 P 12/18/15 10.0 0.00 0.30
NTRI 151218P00011000 P 12/18/15 11.0 0.00 0.30
NTRI 151218P00012000 P 12/18/15 12.0 0.00 0.30
NTRI 151218P00013000 P 12/18/15 13.0 0.00 0.40
NTRI 151218P00014000 P 12/18/15 14.0 0.00 0.30
NTRI 151218P00015000 P 12/18/15 15.0 0.00 0.30
NTRI 151218P00016000 P 12/18/15 16.0 0.00 0.25
NTRI 151218P00017000 P 12/18/15 17.0 0.05 0.40
NTRI 151218P00018000 P 12/18/15 18.0 0.00 0.55
NTRI 151218P00019000 P 12/18/15 19.0 0.00 0.60
NTRI 151218P00020000 P 12/18/15 20.0 0.05 0.70
NTRI 151218P00021000 P 12/18/15 21.0 0.25 0.80
NTRI 151218P00022000 P 12/18/15 22.0 0.35 0.90
NTRI 151218P00023000 P 12/18/15 23.0 0.65 0.90
NTRI 151218P00024000 P 12/18/15 24.0 0.90 1.30
NTRI 151218P00025000 P 12/18/15 25.0 1.20 1.70
NTRI 151218P00026000 P 12/18/15 26.0 1.60 2.05
NTRI 151218P00027000 P 12/18/15 27.0 2.05 2.50
NTRI 151218P00028000 P 12/18/15 28.0 2.55 3.00
NTRI 151218P00029000 P 12/18/15 29.0 3.00 3.60
NTRI 151218P00030000 P 12/18/15 30.0 3.70 4.50
NTRI 151218P00031000 P 12/18/15 31.0 4.40 5.10
NTRI 151218P00032000 P 12/18/15 32.0 5.20 5.80
NTRI 151218P00033000 P 12/18/15 33.0 5.50 6.90
NTRI 151218P00034000 P 12/18/15 34.0 6.50 7.50
NTRI 151218P00035000 P 12/18/15 35.0 7.20 8.60
NTRI 151218P00036000 P 12/18/15 36.0 8.30 9.30
NTRI 151218P00037000 P 12/18/15 37.0 9.20 10.40
NTRI 151218P00038000 P 12/18/15 38.0 10.00 11.30
NTRI 151218P00039000 P 12/18/15 39.0 10.30 12.90
NTRI 151218P00040000 P 12/18/15 40.0 11.50 14.20
NTRI 151218P00041000 P 12/18/15 41.0 11.90 15.30
NTRI 151218P00042000 P 12/18/15 42.0 12.40 16.50
NTRI 151218P00043000 P 12/18/15 43.0 14.50 16.30
NTRI 160115C00003000 C 01/15/16 3.0 22.70 26.80
NTRI 160115C00005000 C 01/15/16 5.0 20.70 24.80
NTRI 160115C00008000 C 01/15/16 8.0 17.80 21.70
NTRI 160115C00010000 C 01/15/16 10.0 15.80 19.70
NTRI 160115C00011000 C 01/15/16 11.0 14.80 18.70
NTRI 160115C00012000 C 01/15/16 12.0 13.80 17.70
NTRI 160115C00013000 C 01/15/16 13.0 13.10 16.90
NTRI 160115C00014000 C 01/15/16 14.0 12.60 14.80
NTRI 160115C00015000 C 01/15/16 15.0 11.20 13.90
NTRI 160115C00016000 C 01/15/16 16.0 10.00 13.50
NTRI 160115C00017000 C 01/15/16 17.0 9.20 12.50
NTRI 160115C00018000 C 01/15/16 18.0 8.90 10.50
NTRI 160115C00019000 C 01/15/16 19.0 8.30 9.60
NTRI 160115C00020000 C 01/15/16 20.0 7.40 8.70
NTRI 160115C00021000 C 01/15/16 21.0 6.50 7.90
NTRI 160115C00022000 C 01/15/16 22.0 5.80 6.80
NTRI 160115C00023000 C 01/15/16 23.0 5.00 6.00
NTRI 160115C00024000 C 01/15/16 24.0 4.30 5.30
NTRI 160115C00025000 C 01/15/16 25.0 3.60 4.40
NTRI 160115C00026000 C 01/15/16 26.0 3.30 4.10
NTRI 160115C00027000 C 01/15/16 27.0 2.80 3.50
NTRI 160115C00028000 C 01/15/16 28.0 2.25 2.75
NTRI 160115C00029000 C 01/15/16 29.0 1.85 2.30
NTRI 160115C00030000 C 01/15/16 30.0 1.50 1.95
NTRI 160115C00031000 C 01/15/16 31.0 1.15 1.70
NTRI 160115C00032000 C 01/15/16 32.0 0.90 1.45
NTRI 160115C00033000 C 01/15/16 33.0 0.70 1.20
NTRI 160115C00034000 C 01/15/16 34.0 0.30 1.00
NTRI 160115C00035000 C 01/15/16 35.0 0.15 0.85
NTRI 160115C00036000 C 01/15/16 36.0 0.20 0.75
NTRI 160115C00037000 C 01/15/16 37.0 0.15 0.70
NTRI 160115C00038000 C 01/15/16 38.0 0.10 0.60
NTRI 160115C00039000 C 01/15/16 39.0 0.00 0.55
NTRI 160115C00040000 C 01/15/16 40.0 0.00 0.55
NTRI 160115C00041000 C 01/15/16 41.0 0.00 0.50
NTRI 160115C00042000 C 01/15/16 42.0 0.00 0.50
NTRI 160115C00043000 C 01/15/16 43.0 0.00 0.30
NTRI 160115C00044000 C 01/15/16 44.0 0.00 0.50
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 0.30
NTRI 160115P00010000 P 01/15/16 10.0 0.00 0.40
NTRI 160115P00011000 P 01/15/16 11.0 0.00 0.45
NTRI 160115P00012000 P 01/15/16 12.0 0.00 0.40
NTRI 160115P00013000 P 01/15/16 13.0 0.00 0.35
NTRI 160115P00014000 P 01/15/16 14.0 0.00 0.30
NTRI 160115P00015000 P 01/15/16 15.0 0.00 0.15
NTRI 160115P00016000 P 01/15/16 16.0 0.00 0.50
NTRI 160115P00017000 P 01/15/16 17.0 0.00 0.40
NTRI 160115P00018000 P 01/15/16 18.0 0.15 0.50
NTRI 160115P00019000 P 01/15/16 19.0 0.20 0.70
NTRI 160115P00020000 P 01/15/16 20.0 0.05 0.90
NTRI 160115P00021000 P 01/15/16 21.0 0.20 0.85
NTRI 160115P00022000 P 01/15/16 22.0 0.45 1.10
NTRI 160115P00023000 P 01/15/16 23.0 0.75 1.20
NTRI 160115P00024000 P 01/15/16 24.0 1.00 1.65
NTRI 160115P00025000 P 01/15/16 25.0 1.30 1.95
NTRI 160115P00026000 P 01/15/16 26.0 1.80 2.30
NTRI 160115P00027000 P 01/15/16 27.0 2.15 2.70
NTRI 160115P00028000 P 01/15/16 28.0 2.65 3.50
NTRI 160115P00029000 P 01/15/16 29.0 3.20 3.90
NTRI 160115P00030000 P 01/15/16 30.0 3.80 4.60
NTRI 160115P00031000 P 01/15/16 31.0 4.40 5.20
NTRI 160115P00032000 P 01/15/16 32.0 5.00 5.90
NTRI 160115P00033000 P 01/15/16 33.0 5.60 6.90
NTRI 160115P00034000 P 01/15/16 34.0 6.70 7.70
NTRI 160115P00035000 P 01/15/16 35.0 7.20 8.60
NTRI 160115P00036000 P 01/15/16 36.0 8.40 9.40
NTRI 160115P00037000 P 01/15/16 37.0 9.00 10.40
NTRI 160115P00038000 P 01/15/16 38.0 10.00 11.30
NTRI 160115P00039000 P 01/15/16 39.0 10.30 12.90
NTRI 160115P00040000 P 01/15/16 40.0 11.30 14.30
NTRI 160115P00041000 P 01/15/16 41.0 12.40 15.40
NTRI 160115P00042000 P 01/15/16 42.0 12.90 16.30
NTRI 160115P00043000 P 01/15/16 43.0 13.90 17.30
NTRI 160115P00044000 P 01/15/16 44.0 15.50 17.40
NTRI 160318C00015000 C 03/18/16 15.0 12.20 13.60
NTRI 160318C00016000 C 03/18/16 16.0 10.30 13.30
NTRI 160318C00017000 C 03/18/16 17.0 8.70 13.00
NTRI 160318C00018000 C 03/18/16 18.0 9.10 10.50
NTRI 160318C00019000 C 03/18/16 19.0 8.30 9.90
NTRI 160318C00020000 C 03/18/16 20.0 7.40 8.80
NTRI 160318C00021000 C 03/18/16 21.0 6.80 8.00
NTRI 160318C00022000 C 03/18/16 22.0 5.90 7.20
NTRI 160318C00023000 C 03/18/16 23.0 5.10 6.30
NTRI 160318C00024000 C 03/18/16 24.0 4.70 5.60
NTRI 160318C00025000 C 03/18/16 25.0 4.10 5.00
NTRI 160318C00026000 C 03/18/16 26.0 3.80 4.40
NTRI 160318C00027000 C 03/18/16 27.0 3.30 4.00
NTRI 160318C00028000 C 03/18/16 28.0 2.80 3.50
NTRI 160318C00029000 C 03/18/16 29.0 2.35 3.00
NTRI 160318C00030000 C 03/18/16 30.0 2.00 2.55
NTRI 160318C00031000 C 03/18/16 31.0 1.65 2.20
NTRI 160318C00032000 C 03/18/16 32.0 1.40 1.90
NTRI 160318C00033000 C 03/18/16 33.0 1.15 1.70
NTRI 160318C00034000 C 03/18/16 34.0 0.95 1.50
NTRI 160318C00035000 C 03/18/16 35.0 0.75 1.30
NTRI 160318C00036000 C 03/18/16 36.0 0.35 1.15
NTRI 160318C00037000 C 03/18/16 37.0 0.25 1.05
NTRI 160318C00038000 C 03/18/16 38.0 0.10 0.95
NTRI 160318C00039000 C 03/18/16 39.0 0.10 0.75
NTRI 160318C00040000 C 03/18/16 40.0 0.00 0.80
NTRI 160318C00041000 C 03/18/16 41.0 0.10 0.65
NTRI 160318C00042000 C 03/18/16 42.0 0.00 0.60
NTRI 160318C00043000 C 03/18/16 43.0 0.00 0.65
NTRI 160318C00044000 C 03/18/16 44.0 0.00 0.50
NTRI 160318C00045000 C 03/18/16 45.0 0.00 0.50
NTRI 160318P00015000 P 03/18/16 15.0 0.00 0.55
NTRI 160318P00016000 P 03/18/16 16.0 0.00 0.60
NTRI 160318P00017000 P 03/18/16 17.0 0.05 0.65
NTRI 160318P00018000 P 03/18/16 18.0 0.15 0.75
NTRI 160318P00019000 P 03/18/16 19.0 0.15 0.85
NTRI 160318P00020000 P 03/18/16 20.0 0.45 1.00
NTRI 160318P00021000 P 03/18/16 21.0 0.45 1.20
NTRI 160318P00022000 P 03/18/16 22.0 0.95 1.45
NTRI 160318P00023000 P 03/18/16 23.0 1.20 1.70
NTRI 160318P00024000 P 03/18/16 24.0 1.50 2.05
NTRI 160318P00025000 P 03/18/16 25.0 1.90 2.40
NTRI 160318P00026000 P 03/18/16 26.0 2.30 2.85
NTRI 160318P00027000 P 03/18/16 27.0 2.80 3.60
NTRI 160318P00028000 P 03/18/16 28.0 3.30 4.10
NTRI 160318P00029000 P 03/18/16 29.0 3.90 4.60
NTRI 160318P00030000 P 03/18/16 30.0 4.50 5.30
NTRI 160318P00031000 P 03/18/16 31.0 5.20 5.90
NTRI 160318P00032000 P 03/18/16 32.0 5.70 6.70
NTRI 160318P00033000 P 03/18/16 33.0 6.30 7.60
NTRI 160318P00034000 P 03/18/16 34.0 7.10 8.40
NTRI 160318P00035000 P 03/18/16 35.0 7.80 9.20
NTRI 160318P00036000 P 03/18/16 36.0 8.60 10.00
NTRI 160318P00037000 P 03/18/16 37.0 9.50 10.90
NTRI 160318P00038000 P 03/18/16 38.0 10.10 11.70
NTRI 160318P00039000 P 03/18/16 39.0 10.80 13.10
NTRI 160318P00040000 P 03/18/16 40.0 11.70 14.00
NTRI 160318P00041000 P 03/18/16 41.0 12.60 15.00
NTRI 160318P00042000 P 03/18/16 42.0 14.10 15.80
NTRI 160318P00043000 P 03/18/16 43.0 14.50 16.80
NTRI 160318P00044000 P 03/18/16 44.0 15.40 17.80
NTRI 160318P00045000 P 03/18/16 45.0 16.80 19.30

OPRA data is delayed 15 minutes.