Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Nutrisystem Inc (NTRI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 140419C00008000 C 04/19/14 8.0 6.10 6.70
NTRI 140419C00009000 C 04/19/14 9.0 5.10 5.70
NTRI 140419C00010000 C 04/19/14 10.0 4.10 4.60
NTRI 140419C00011000 C 04/19/14 11.0 3.10 3.60
NTRI 140419C00012000 C 04/19/14 12.0 2.10 2.55
NTRI 140419C00013000 C 04/19/14 13.0 1.15 1.45
NTRI 140419C00014000 C 04/19/14 14.0 0.15 0.55
NTRI 140419C00015000 C 04/19/14 15.0 0.00 0.05
NTRI 140419C00016000 C 04/19/14 16.0 0.00 0.05
NTRI 140419C00017000 C 04/19/14 17.0 0.00 0.05
NTRI 140419C00018000 C 04/19/14 18.0 0.00 0.10
NTRI 140419C00019000 C 04/19/14 19.0 0.00 0.05
NTRI 140419C00020000 C 04/19/14 20.0 0.00 0.15
NTRI 140419C00021000 C 04/19/14 21.0 0.00 0.25
NTRI 140419C00022000 C 04/19/14 22.0 0.00 0.10
NTRI 140419C00023000 C 04/19/14 23.0 0.00 0.25
NTRI 140419C00024000 C 04/19/14 24.0 0.00 0.15
NTRI 140419P00008000 P 04/19/14 8.0 0.00 0.25
NTRI 140419P00009000 P 04/19/14 9.0 0.00 0.25
NTRI 140419P00010000 P 04/19/14 10.0 0.00 0.15
NTRI 140419P00011000 P 04/19/14 11.0 0.00 0.25
NTRI 140419P00012000 P 04/19/14 12.0 0.00 0.10
NTRI 140419P00013000 P 04/19/14 13.0 0.00 0.10
NTRI 140419P00014000 P 04/19/14 14.0 0.00 0.05
NTRI 140419P00015000 P 04/19/14 15.0 0.50 0.90
NTRI 140419P00016000 P 04/19/14 16.0 1.50 1.90
NTRI 140419P00017000 P 04/19/14 17.0 2.45 2.95
NTRI 140419P00018000 P 04/19/14 18.0 3.40 3.90
NTRI 140419P00019000 P 04/19/14 19.0 4.40 5.00
NTRI 140419P00020000 P 04/19/14 20.0 5.40 6.10
NTRI 140419P00021000 P 04/19/14 21.0 6.40 7.10
NTRI 140419P00022000 P 04/19/14 22.0 7.40 8.10
NTRI 140419P00023000 P 04/19/14 23.0 8.40 9.00
NTRI 140419P00024000 P 04/19/14 24.0 9.40 10.10
NTRI 140517C00007000 C 05/17/14 7.0 6.90 7.80
NTRI 140517C00008000 C 05/17/14 8.0 5.90 6.80
NTRI 140517C00009000 C 05/17/14 9.0 5.00 5.70
NTRI 140517C00010000 C 05/17/14 10.0 4.00 4.70
NTRI 140517C00011000 C 05/17/14 11.0 3.10 3.70
NTRI 140517C00012000 C 05/17/14 12.0 2.30 2.70
NTRI 140517C00013000 C 05/17/14 13.0 1.50 1.90
NTRI 140517C00014000 C 05/17/14 14.0 0.90 1.05
NTRI 140517C00015000 C 05/17/14 15.0 0.50 0.65
NTRI 140517C00016000 C 05/17/14 16.0 0.25 0.35
NTRI 140517C00017000 C 05/17/14 17.0 0.10 0.20
NTRI 140517C00018000 C 05/17/14 18.0 0.05 0.20
NTRI 140517C00019000 C 05/17/14 19.0 0.00 0.25
NTRI 140517C00020000 C 05/17/14 20.0 0.00 0.25
NTRI 140517C00021000 C 05/17/14 21.0 0.00 0.25
NTRI 140517C00022000 C 05/17/14 22.0 0.00 0.25
NTRI 140517C00023000 C 05/17/14 23.0 0.00 0.25
NTRI 140517P00007000 P 05/17/14 7.0 0.00 0.25
NTRI 140517P00008000 P 05/17/14 8.0 0.00 0.25
NTRI 140517P00009000 P 05/17/14 9.0 0.00 0.25
NTRI 140517P00010000 P 05/17/14 10.0 0.00 0.25
NTRI 140517P00011000 P 05/17/14 11.0 0.05 0.25
NTRI 140517P00012000 P 05/17/14 12.0 0.15 0.25
NTRI 140517P00013000 P 05/17/14 13.0 0.40 0.55
NTRI 140517P00014000 P 05/17/14 14.0 0.75 0.95
NTRI 140517P00015000 P 05/17/14 15.0 1.35 1.55
NTRI 140517P00016000 P 05/17/14 16.0 1.95 2.35
NTRI 140517P00017000 P 05/17/14 17.0 2.65 3.30
NTRI 140517P00018000 P 05/17/14 18.0 3.70 4.20
NTRI 140517P00019000 P 05/17/14 19.0 4.60 5.20
NTRI 140517P00020000 P 05/17/14 20.0 5.60 6.30
NTRI 140517P00021000 P 05/17/14 21.0 6.60 7.30
NTRI 140517P00022000 P 05/17/14 22.0 7.60 8.30
NTRI 140517P00023000 P 05/17/14 23.0 8.60 9.20
NTRI 140621C00005000 C 06/21/14 5.0 8.90 9.90
NTRI 140621C00006000 C 06/21/14 6.0 7.80 8.80
NTRI 140621C00007000 C 06/21/14 7.0 7.00 7.80
NTRI 140621C00008000 C 06/21/14 8.0 6.00 6.80
NTRI 140621C00009000 C 06/21/14 9.0 5.00 5.70
NTRI 140621C00010000 C 06/21/14 10.0 4.00 4.70
NTRI 140621C00011000 C 06/21/14 11.0 3.20 3.70
NTRI 140621C00012000 C 06/21/14 12.0 2.35 2.85
NTRI 140621C00013000 C 06/21/14 13.0 1.65 1.95
NTRI 140621C00014000 C 06/21/14 14.0 1.10 1.30
NTRI 140621C00015000 C 06/21/14 15.0 0.65 0.85
NTRI 140621C00016000 C 06/21/14 16.0 0.40 0.55
NTRI 140621C00017000 C 06/21/14 17.0 0.20 0.40
NTRI 140621C00018000 C 06/21/14 18.0 0.10 0.30
NTRI 140621C00019000 C 06/21/14 19.0 0.05 0.25
NTRI 140621C00020000 C 06/21/14 20.0 0.00 0.20
NTRI 140621C00021000 C 06/21/14 21.0 0.00 0.25
NTRI 140621C00022000 C 06/21/14 22.0 0.00 0.25
NTRI 140621C00023000 C 06/21/14 23.0 0.00 0.25
NTRI 140621C00024000 C 06/21/14 24.0 0.00 0.25
NTRI 140621C00025000 C 06/21/14 25.0 0.00 0.25
NTRI 140621C00026000 C 06/21/14 26.0 0.00 0.25
NTRI 140621P00005000 P 06/21/14 5.0 0.00 0.25
NTRI 140621P00006000 P 06/21/14 6.0 0.00 0.25
NTRI 140621P00007000 P 06/21/14 7.0 0.00 0.25
NTRI 140621P00008000 P 06/21/14 8.0 0.00 0.25
NTRI 140621P00009000 P 06/21/14 9.0 0.00 0.25
NTRI 140621P00010000 P 06/21/14 10.0 0.00 0.25
NTRI 140621P00011000 P 06/21/14 11.0 0.15 0.35
NTRI 140621P00012000 P 06/21/14 12.0 0.30 0.50
NTRI 140621P00013000 P 06/21/14 13.0 0.60 0.75
NTRI 140621P00014000 P 06/21/14 14.0 1.00 1.15
NTRI 140621P00015000 P 06/21/14 15.0 1.50 1.75
NTRI 140621P00016000 P 06/21/14 16.0 2.20 2.50
NTRI 140621P00017000 P 06/21/14 17.0 2.90 3.40
NTRI 140621P00018000 P 06/21/14 18.0 3.70 4.30
NTRI 140621P00019000 P 06/21/14 19.0 4.70 5.20
NTRI 140621P00020000 P 06/21/14 20.0 5.60 6.20
NTRI 140621P00021000 P 06/21/14 21.0 6.60 7.20
NTRI 140621P00022000 P 06/21/14 22.0 7.60 8.10
NTRI 140621P00023000 P 06/21/14 23.0 8.60 9.20
NTRI 140621P00024000 P 06/21/14 24.0 9.60 10.30
NTRI 140621P00025000 P 06/21/14 25.0 10.50 11.30
NTRI 140621P00026000 P 06/21/14 26.0 11.50 12.30
NTRI 140920C00005000 C 09/20/14 5.0 8.70 9.90
NTRI 140920C00006000 C 09/20/14 6.0 7.80 8.80
NTRI 140920C00008000 C 09/20/14 8.0 5.90 6.70
NTRI 140920C00009000 C 09/20/14 9.0 5.10 5.70
NTRI 140920C00010000 C 09/20/14 10.0 4.10 4.80
NTRI 140920C00011000 C 09/20/14 11.0 3.30 3.90
NTRI 140920C00012000 C 09/20/14 12.0 2.60 3.20
NTRI 140920C00013000 C 09/20/14 13.0 2.00 2.40
NTRI 140920C00014000 C 09/20/14 14.0 1.50 1.75
NTRI 140920C00015000 C 09/20/14 15.0 1.10 1.30
NTRI 140920C00016000 C 09/20/14 16.0 0.75 1.00
NTRI 140920C00017000 C 09/20/14 17.0 0.50 0.80
NTRI 140920C00018000 C 09/20/14 18.0 0.35 0.60
NTRI 140920C00019000 C 09/20/14 19.0 0.20 0.50
NTRI 140920C00020000 C 09/20/14 20.0 0.10 0.40
NTRI 140920C00021000 C 09/20/14 21.0 0.05 0.30
NTRI 140920C00022000 C 09/20/14 22.0 0.00 0.25
NTRI 140920C00023000 C 09/20/14 23.0 0.00 0.25
NTRI 140920C00024000 C 09/20/14 24.0 0.00 0.25
NTRI 140920C00025000 C 09/20/14 25.0 0.00 0.25
NTRI 140920P00005000 P 09/20/14 5.0 0.00 0.25
NTRI 140920P00006000 P 09/20/14 6.0 0.00 0.25
NTRI 140920P00008000 P 09/20/14 8.0 0.00 0.25
NTRI 140920P00009000 P 09/20/14 9.0 0.05 0.30
NTRI 140920P00010000 P 09/20/14 10.0 0.20 0.45
NTRI 140920P00011000 P 09/20/14 11.0 0.40 0.65
NTRI 140920P00012000 P 09/20/14 12.0 0.65 0.95
NTRI 140920P00013000 P 09/20/14 13.0 1.05 1.30
NTRI 140920P00014000 P 09/20/14 14.0 1.50 1.80
NTRI 140920P00015000 P 09/20/14 15.0 2.10 2.35
NTRI 140920P00016000 P 09/20/14 16.0 2.75 3.10
NTRI 140920P00017000 P 09/20/14 17.0 3.50 3.90
NTRI 140920P00018000 P 09/20/14 18.0 4.10 4.70
NTRI 140920P00019000 P 09/20/14 19.0 5.00 5.60
NTRI 140920P00020000 P 09/20/14 20.0 5.90 6.50
NTRI 140920P00021000 P 09/20/14 21.0 6.80 7.60
NTRI 140920P00022000 P 09/20/14 22.0 7.70 8.60
NTRI 140920P00023000 P 09/20/14 23.0 8.60 9.50
NTRI 140920P00024000 P 09/20/14 24.0 9.60 10.50
NTRI 140920P00025000 P 09/20/14 25.0 10.30 11.90
NTRI 150117C00005000 C 01/17/15 5.0 7.20 11.50
NTRI 150117C00008000 C 01/17/15 8.0 4.20 8.10
NTRI 150117C00010000 C 01/17/15 10.0 4.20 4.90
NTRI 150117C00013000 C 01/17/15 13.0 2.20 2.80
NTRI 150117C00015000 C 01/17/15 15.0 1.30 1.80
NTRI 150117C00017000 C 01/17/15 17.0 0.75 1.20
NTRI 150117C00020000 C 01/17/15 20.0 0.25 0.65
NTRI 150117C00022000 C 01/17/15 22.0 0.10 0.40
NTRI 150117C00025000 C 01/17/15 25.0 0.00 0.30
NTRI 150117C00027000 C 01/17/15 27.0 0.00 0.25
NTRI 150117P00005000 P 01/17/15 5.0 0.00 0.20
NTRI 150117P00008000 P 01/17/15 8.0 0.10 0.45
NTRI 150117P00010000 P 01/17/15 10.0 0.35 0.80
NTRI 150117P00013000 P 01/17/15 13.0 1.40 1.90
NTRI 150117P00015000 P 01/17/15 15.0 2.45 3.00
NTRI 150117P00017000 P 01/17/15 17.0 3.80 4.40
NTRI 150117P00020000 P 01/17/15 20.0 6.20 6.90
NTRI 150117P00022000 P 01/17/15 22.0 8.00 8.70
NTRI 150117P00025000 P 01/17/15 25.0 10.90 11.70
NTRI 150117P00027000 P 01/17/15 27.0 12.80 13.80
NTRI 160115C00003000 C 01/15/16 3.0 10.40 12.50
NTRI 160115C00005000 C 01/15/16 5.0 7.00 11.00
NTRI 160115C00008000 C 01/15/16 8.0 4.10 7.10
NTRI 160115C00010000 C 01/15/16 10.0 4.20 6.10
NTRI 160115C00013000 C 01/15/16 13.0 2.25 3.80
NTRI 160115C00015000 C 01/15/16 15.0 1.90 2.90
NTRI 160115C00017000 C 01/15/16 17.0 1.40 2.75
NTRI 160115C00020000 C 01/15/16 20.0 0.80 2.00
NTRI 160115C00022000 C 01/15/16 22.0 0.55 1.15
NTRI 160115C00025000 C 01/15/16 25.0 0.25 0.85
NTRI 160115C00027000 C 01/15/16 27.0 0.15 0.70
NTRI 160115C00030000 C 01/15/16 30.0 0.05 0.55
NTRI 160115C00035000 C 01/15/16 35.0 0.00 4.80
NTRI 160115P00003000 P 01/15/16 3.0 0.00 4.80
NTRI 160115P00005000 P 01/15/16 5.0 0.05 0.55
NTRI 160115P00008000 P 01/15/16 8.0 0.55 4.80
NTRI 160115P00010000 P 01/15/16 10.0 0.80 1.70
NTRI 160115P00013000 P 01/15/16 13.0 1.75 3.30
NTRI 160115P00015000 P 01/15/16 15.0 3.20 4.50
NTRI 160115P00017000 P 01/15/16 17.0 4.20 5.90
NTRI 160115P00020000 P 01/15/16 20.0 6.30 8.20
NTRI 160115P00022000 P 01/15/16 22.0 8.80 9.90
NTRI 160115P00025000 P 01/15/16 25.0 11.20 12.80
NTRI 160115P00027000 P 01/15/16 27.0 13.00 14.70
NTRI 160115P00030000 P 01/15/16 30.0 15.50 17.90
NTRI 160115P00035000 P 01/15/16 35.0 19.40 22.40

OPRA data is delayed 15 minutes.