Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Nutrisystem Inc (NTRI)
As of Jun 18 2013 10:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 130622C00003000 C 06/22/13 3.0 7.20 7.80
NTRI 130622C00004000 C 06/22/13 4.0 6.20 6.80
NTRI 130622C00005000 C 06/22/13 5.0 5.20 5.80
NTRI 130622C00006000 C 06/22/13 6.0 4.20 4.80
NTRI 130622C00007000 C 06/22/13 7.0 3.50 3.60
NTRI 130622C00008000 C 06/22/13 8.0 2.50 2.60
NTRI 130622C00009000 C 06/22/13 9.0 1.50 1.60
NTRI 130622C00010000 C 06/22/13 10.0 0.50 0.55
NTRI 130622C00011000 C 06/22/13 11.0 0.00 0.05
NTRI 130622C00012000 C 06/22/13 12.0 0.00 0.05
NTRI 130622C00013000 C 06/22/13 13.0 0.00 0.05
NTRI 130622C00014000 C 06/22/13 14.0 0.00 0.05
NTRI 130622C00015000 C 06/22/13 15.0 0.00 0.05
NTRI 130622C00016000 C 06/22/13 16.0 0.00 0.05
NTRI 130622C00017000 C 06/22/13 17.0 0.00 0.05
NTRI 130622C00018000 C 06/22/13 18.0 0.00 0.05
NTRI 130622C00019000 C 06/22/13 19.0 0.00 0.05
NTRI 130622P00003000 P 06/22/13 3.0 0.00 0.05
NTRI 130622P00004000 P 06/22/13 4.0 0.00 0.05
NTRI 130622P00005000 P 06/22/13 5.0 0.00 0.05
NTRI 130622P00006000 P 06/22/13 6.0 0.00 0.05
NTRI 130622P00007000 P 06/22/13 7.0 0.00 0.05
NTRI 130622P00008000 P 06/22/13 8.0 0.00 0.05
NTRI 130622P00009000 P 06/22/13 9.0 0.00 0.05
NTRI 130622P00010000 P 06/22/13 10.0 0.00 0.05
NTRI 130622P00011000 P 06/22/13 11.0 0.45 0.55
NTRI 130622P00012000 P 06/22/13 12.0 1.40 1.55
NTRI 130622P00013000 P 06/22/13 13.0 2.30 2.60
NTRI 130622P00014000 P 06/22/13 14.0 3.30 3.80
NTRI 130622P00015000 P 06/22/13 15.0 4.40 4.50
NTRI 130622P00016000 P 06/22/13 16.0 5.20 5.80
NTRI 130622P00017000 P 06/22/13 17.0 6.30 6.80
NTRI 130622P00018000 P 06/22/13 18.0 7.20 7.80
NTRI 130622P00019000 P 06/22/13 19.0 8.30 8.50
NTRI 130720C00001000 C 07/20/13 1.0 9.20 9.80
NTRI 130720C00002000 C 07/20/13 2.0 8.20 8.80
NTRI 130720C00003000 C 07/20/13 3.0 7.20 7.80
NTRI 130720C00004000 C 07/20/13 4.0 6.20 6.80
NTRI 130720C00005000 C 07/20/13 5.0 5.20 5.80
NTRI 130720C00006000 C 07/20/13 6.0 4.20 4.80
NTRI 130720C00007000 C 07/20/13 7.0 3.20 3.70
NTRI 130720C00008000 C 07/20/13 8.0 2.50 2.60
NTRI 130720C00009000 C 07/20/13 9.0 1.50 1.65
NTRI 130720C00010000 C 07/20/13 10.0 0.65 0.75
NTRI 130720C00011000 C 07/20/13 11.0 0.20 0.25
NTRI 130720C00012000 C 07/20/13 12.0 0.00 0.10
NTRI 130720C00013000 C 07/20/13 13.0 0.00 0.05
NTRI 130720C00014000 C 07/20/13 14.0 0.00 0.05
NTRI 130720C00015000 C 07/20/13 15.0 0.00 0.05
NTRI 130720C00016000 C 07/20/13 16.0 0.00 0.05
NTRI 130720C00017000 C 07/20/13 17.0 0.00 0.05
NTRI 130720P00001000 P 07/20/13 1.0 0.00 0.05
NTRI 130720P00002000 P 07/20/13 2.0 0.00 0.05
NTRI 130720P00003000 P 07/20/13 3.0 0.00 0.05
NTRI 130720P00004000 P 07/20/13 4.0 0.00 0.05
NTRI 130720P00005000 P 07/20/13 5.0 0.00 0.05
NTRI 130720P00006000 P 07/20/13 6.0 0.00 0.05
NTRI 130720P00007000 P 07/20/13 7.0 0.00 0.05
NTRI 130720P00008000 P 07/20/13 8.0 0.00 0.05
NTRI 130720P00009000 P 07/20/13 9.0 0.00 0.05
NTRI 130720P00010000 P 07/20/13 10.0 0.15 0.20
NTRI 130720P00011000 P 07/20/13 11.0 0.60 0.70
NTRI 130720P00012000 P 07/20/13 12.0 1.40 1.55
NTRI 130720P00013000 P 07/20/13 13.0 2.35 2.60
NTRI 130720P00014000 P 07/20/13 14.0 3.30 3.80
NTRI 130720P00015000 P 07/20/13 15.0 4.30 4.80
NTRI 130720P00016000 P 07/20/13 16.0 5.30 5.80
NTRI 130720P00017000 P 07/20/13 17.0 6.30 6.80
NTRI 130921C00001000 C 09/21/13 1.0 9.20 9.80
NTRI 130921C00002000 C 09/21/13 2.0 8.20 8.80
NTRI 130921C00003000 C 09/21/13 3.0 7.20 7.80
NTRI 130921C00004000 C 09/21/13 4.0 6.20 6.80
NTRI 130921C00005000 C 09/21/13 5.0 5.20 5.70
NTRI 130921C00006000 C 09/21/13 6.0 4.20 4.80
NTRI 130921C00007000 C 09/21/13 7.0 3.20 3.80
NTRI 130921C00008000 C 09/21/13 8.0 2.55 2.65
NTRI 130921C00009000 C 09/21/13 9.0 1.55 1.80
NTRI 130921C00010000 C 09/21/13 10.0 0.95 1.05
NTRI 130921C00011000 C 09/21/13 11.0 0.45 0.55
NTRI 130921C00012000 C 09/21/13 12.0 0.20 0.25
NTRI 130921C00013000 C 09/21/13 13.0 0.05 0.15
NTRI 130921C00014000 C 09/21/13 14.0 0.00 0.05
NTRI 130921C00015000 C 09/21/13 15.0 0.00 0.05
NTRI 130921C00016000 C 09/21/13 16.0 0.00 0.05
NTRI 130921C00017000 C 09/21/13 17.0 0.00 0.05
NTRI 130921P00001000 P 09/21/13 1.0 0.00 0.05
NTRI 130921P00002000 P 09/21/13 2.0 0.00 0.05
NTRI 130921P00003000 P 09/21/13 3.0 0.00 0.05
NTRI 130921P00004000 P 09/21/13 4.0 0.00 0.05
NTRI 130921P00005000 P 09/21/13 5.0 0.00 0.05
NTRI 130921P00006000 P 09/21/13 6.0 0.00 0.10
NTRI 130921P00007000 P 09/21/13 7.0 0.00 0.10
NTRI 130921P00008000 P 09/21/13 8.0 0.10 0.15
NTRI 130921P00009000 P 09/21/13 9.0 0.25 0.30
NTRI 130921P00010000 P 09/21/13 10.0 0.55 0.60
NTRI 130921P00011000 P 09/21/13 11.0 1.05 1.15
NTRI 130921P00012000 P 09/21/13 12.0 1.75 1.90
NTRI 130921P00013000 P 09/21/13 13.0 2.55 2.90
NTRI 130921P00014000 P 09/21/13 14.0 3.50 3.70
NTRI 130921P00015000 P 09/21/13 15.0 4.40 5.00
NTRI 130921P00016000 P 09/21/13 16.0 5.40 6.00
NTRI 130921P00017000 P 09/21/13 17.0 6.40 6.70
NTRI 131221C00001000 C 12/21/13 1.0 9.20 9.70
NTRI 131221C00002000 C 12/21/13 2.0 8.20 8.80
NTRI 131221C00003000 C 12/21/13 3.0 7.20 7.80
NTRI 131221C00004000 C 12/21/13 4.0 6.20 6.80
NTRI 131221C00005000 C 12/21/13 5.0 5.20 5.80
NTRI 131221C00006000 C 12/21/13 6.0 4.20 4.70
NTRI 131221C00007000 C 12/21/13 7.0 3.20 3.80
NTRI 131221C00008000 C 12/21/13 8.0 2.55 2.70
NTRI 131221C00009000 C 12/21/13 9.0 1.75 1.90
NTRI 131221C00010000 C 12/21/13 10.0 1.15 1.25
NTRI 131221C00011000 C 12/21/13 11.0 0.65 0.75
NTRI 131221C00012000 C 12/21/13 12.0 0.35 0.45
NTRI 131221C00013000 C 12/21/13 13.0 0.15 0.25
NTRI 131221C00014000 C 12/21/13 14.0 0.05 0.15
NTRI 131221P00001000 P 12/21/13 1.0 0.00 0.05
NTRI 131221P00002000 P 12/21/13 2.0 0.00 0.05
NTRI 131221P00003000 P 12/21/13 3.0 0.00 0.05
NTRI 131221P00004000 P 12/21/13 4.0 0.00 0.05
NTRI 131221P00005000 P 12/21/13 5.0 0.00 0.05
NTRI 131221P00006000 P 12/21/13 6.0 0.05 0.10
NTRI 131221P00007000 P 12/21/13 7.0 0.10 0.20
NTRI 131221P00008000 P 12/21/13 8.0 0.25 0.30
NTRI 131221P00009000 P 12/21/13 9.0 0.50 0.55
NTRI 131221P00010000 P 12/21/13 10.0 0.85 0.95
NTRI 131221P00011000 P 12/21/13 11.0 1.40 1.50
NTRI 131221P00012000 P 12/21/13 12.0 2.10 2.20
NTRI 131221P00013000 P 12/21/13 13.0 2.85 3.10
NTRI 131221P00014000 P 12/21/13 14.0 3.80 4.00