Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Nutrisystem Inc (NTRI)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 140517C00007000 C 05/17/14 7.0 7.10 7.90
NTRI 140517C00008000 C 05/17/14 8.0 6.10 6.90
NTRI 140517C00009000 C 05/17/14 9.0 5.10 5.90
NTRI 140517C00010000 C 05/17/14 10.0 4.10 4.80
NTRI 140517C00011000 C 05/17/14 11.0 3.10 3.90
NTRI 140517C00012000 C 05/17/14 12.0 2.20 2.85
NTRI 140517C00013000 C 05/17/14 13.0 1.40 1.75
NTRI 140517C00014000 C 05/17/14 14.0 0.80 0.95
NTRI 140517C00015000 C 05/17/14 15.0 0.40 0.55
NTRI 140517C00016000 C 05/17/14 16.0 0.20 0.35
NTRI 140517C00017000 C 05/17/14 17.0 0.05 0.25
NTRI 140517C00018000 C 05/17/14 18.0 0.05 0.20
NTRI 140517C00019000 C 05/17/14 19.0 0.00 0.20
NTRI 140517C00020000 C 05/17/14 20.0 0.00 0.20
NTRI 140517C00021000 C 05/17/14 21.0 0.00 0.20
NTRI 140517C00022000 C 05/17/14 22.0 0.00 0.15
NTRI 140517C00023000 C 05/17/14 23.0 0.00 0.15
NTRI 140517P00007000 P 05/17/14 7.0 0.00 0.15
NTRI 140517P00008000 P 05/17/14 8.0 0.00 0.15
NTRI 140517P00009000 P 05/17/14 9.0 0.00 0.25
NTRI 140517P00010000 P 05/17/14 10.0 0.00 0.20
NTRI 140517P00011000 P 05/17/14 11.0 0.00 0.25
NTRI 140517P00012000 P 05/17/14 12.0 0.10 0.25
NTRI 140517P00013000 P 05/17/14 13.0 0.30 0.40
NTRI 140517P00014000 P 05/17/14 14.0 0.70 0.85
NTRI 140517P00015000 P 05/17/14 15.0 1.30 1.50
NTRI 140517P00016000 P 05/17/14 16.0 1.75 2.30
NTRI 140517P00017000 P 05/17/14 17.0 2.50 3.20
NTRI 140517P00018000 P 05/17/14 18.0 3.40 4.20
NTRI 140517P00019000 P 05/17/14 19.0 4.40 5.20
NTRI 140517P00020000 P 05/17/14 20.0 5.30 6.10
NTRI 140517P00021000 P 05/17/14 21.0 6.30 7.10
NTRI 140517P00022000 P 05/17/14 22.0 7.30 8.10
NTRI 140517P00023000 P 05/17/14 23.0 8.30 9.10
NTRI 140621C00005000 C 06/21/14 5.0 9.10 10.20
NTRI 140621C00006000 C 06/21/14 6.0 8.10 9.20
NTRI 140621C00007000 C 06/21/14 7.0 7.10 7.50
NTRI 140621C00008000 C 06/21/14 8.0 6.10 6.90
NTRI 140621C00009000 C 06/21/14 9.0 5.10 5.90
NTRI 140621C00010000 C 06/21/14 10.0 4.10 4.90
NTRI 140621C00011000 C 06/21/14 11.0 3.10 3.90
NTRI 140621C00012000 C 06/21/14 12.0 2.35 3.00
NTRI 140621C00013000 C 06/21/14 13.0 1.65 1.90
NTRI 140621C00014000 C 06/21/14 14.0 1.05 1.20
NTRI 140621C00015000 C 06/21/14 15.0 0.60 0.75
NTRI 140621C00016000 C 06/21/14 16.0 0.40 0.45
NTRI 140621C00017000 C 06/21/14 17.0 0.20 0.35
NTRI 140621C00018000 C 06/21/14 18.0 0.10 0.25
NTRI 140621C00019000 C 06/21/14 19.0 0.00 0.25
NTRI 140621C00020000 C 06/21/14 20.0 0.00 0.25
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 0.30
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 0.10 0.25
NTRI 140621P00012000 P 06/21/14 12.0 0.30 0.40
NTRI 140621P00013000 P 06/21/14 13.0 0.60 0.70
NTRI 140621P00014000 P 06/21/14 14.0 1.00 1.10
NTRI 140621P00015000 P 06/21/14 15.0 1.55 1.70
NTRI 140621P00016000 P 06/21/14 16.0 2.20 2.45
NTRI 140621P00017000 P 06/21/14 17.0 2.70 3.30
NTRI 140621P00018000 P 06/21/14 18.0 3.60 4.20
NTRI 140621P00019000 P 06/21/14 19.0 4.50 5.20
NTRI 140621P00020000 P 06/21/14 20.0 5.50 6.20
NTRI 140621P00021000 P 06/21/14 21.0 6.50 7.10
NTRI 140621P00022000 P 06/21/14 22.0 7.50 8.10
NTRI 140621P00023000 P 06/21/14 23.0 8.50 9.10
NTRI 140621P00024000 P 06/21/14 24.0 9.50 10.10
NTRI 140621P00025000 P 06/21/14 25.0 10.50 11.10
NTRI 140621P00026000 P 06/21/14 26.0 11.50 12.10
NTRI 140920C00005000 C 09/20/14 5.0 7.90 11.40
NTRI 140920C00006000 C 09/20/14 6.0 6.90 10.40
NTRI 140920C00008000 C 09/20/14 8.0 6.00 7.00
NTRI 140920C00009000 C 09/20/14 9.0 5.00 5.90
NTRI 140920C00010000 C 09/20/14 10.0 4.10 4.90
NTRI 140920C00011000 C 09/20/14 11.0 3.40 4.00
NTRI 140920C00012000 C 09/20/14 12.0 2.65 3.20
NTRI 140920C00013000 C 09/20/14 13.0 2.00 2.30
NTRI 140920C00014000 C 09/20/14 14.0 1.50 1.70
NTRI 140920C00015000 C 09/20/14 15.0 1.05 1.25
NTRI 140920C00016000 C 09/20/14 16.0 0.75 0.95
NTRI 140920C00017000 C 09/20/14 17.0 0.50 0.75
NTRI 140920C00018000 C 09/20/14 18.0 0.35 0.60
NTRI 140920C00019000 C 09/20/14 19.0 0.20 0.45
NTRI 140920C00020000 C 09/20/14 20.0 0.15 0.40
NTRI 140920C00021000 C 09/20/14 21.0 0.00 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 0.20
NTRI 140920P00005000 P 09/20/14 5.0 0.00 0.30
NTRI 140920P00006000 P 09/20/14 6.0 0.00 0.30
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 0.25 0.40
NTRI 140920P00011000 P 09/20/14 11.0 0.40 0.60
NTRI 140920P00012000 P 09/20/14 12.0 0.65 0.85
NTRI 140920P00013000 P 09/20/14 13.0 1.00 1.25
NTRI 140920P00014000 P 09/20/14 14.0 1.50 1.75
NTRI 140920P00015000 P 09/20/14 15.0 2.05 2.30
NTRI 140920P00016000 P 09/20/14 16.0 2.75 3.00
NTRI 140920P00017000 P 09/20/14 17.0 3.40 3.80
NTRI 140920P00018000 P 09/20/14 18.0 4.00 4.70
NTRI 140920P00019000 P 09/20/14 19.0 4.80 5.50
NTRI 140920P00020000 P 09/20/14 20.0 5.70 6.50
NTRI 140920P00021000 P 09/20/14 21.0 6.60 7.50
NTRI 140920P00022000 P 09/20/14 22.0 7.60 8.40
NTRI 140920P00023000 P 09/20/14 23.0 8.50 9.40
NTRI 140920P00024000 P 09/20/14 24.0 9.50 10.40
NTRI 140920P00025000 P 09/20/14 25.0 10.40 11.40
NTRI 141220C00006000 C 12/20/14 6.0 7.80 8.80
NTRI 141220C00007000 C 12/20/14 7.0 6.60 7.80
NTRI 141220C00008000 C 12/20/14 8.0 5.90 6.70
NTRI 141220C00009000 C 12/20/14 9.0 5.00 5.70
NTRI 141220C00010000 C 12/20/14 10.0 4.20 5.00
NTRI 141220C00011000 C 12/20/14 11.0 3.40 4.20
NTRI 141220C00012000 C 12/20/14 12.0 2.80 3.50
NTRI 141220C00013000 C 12/20/14 13.0 2.25 2.60
NTRI 141220C00014000 C 12/20/14 14.0 1.75 2.05
NTRI 141220C00015000 C 12/20/14 15.0 1.30 1.65
NTRI 141220C00016000 C 12/20/14 16.0 1.00 1.30
NTRI 141220C00017000 C 12/20/14 17.0 0.75 1.05
NTRI 141220C00018000 C 12/20/14 18.0 0.55 0.85
NTRI 141220C00019000 C 12/20/14 19.0 0.40 0.65
NTRI 141220C00020000 C 12/20/14 20.0 0.30 0.55
NTRI 141220C00021000 C 12/20/14 21.0 0.20 0.50
NTRI 141220C00022000 C 12/20/14 22.0 0.10 0.40
NTRI 141220P00006000 P 12/20/14 6.0 0.00 0.25
NTRI 141220P00007000 P 12/20/14 7.0 0.05 0.25
NTRI 141220P00008000 P 12/20/14 8.0 0.15 0.40
NTRI 141220P00009000 P 12/20/14 9.0 0.15 0.45
NTRI 141220P00010000 P 12/20/14 10.0 0.35 0.70
NTRI 141220P00011000 P 12/20/14 11.0 0.60 0.90
NTRI 141220P00012000 P 12/20/14 12.0 1.00 1.25
NTRI 141220P00013000 P 12/20/14 13.0 1.40 1.75
NTRI 141220P00014000 P 12/20/14 14.0 1.95 2.20
NTRI 141220P00015000 P 12/20/14 15.0 2.50 2.80
NTRI 141220P00016000 P 12/20/14 16.0 3.20 3.50
NTRI 141220P00017000 P 12/20/14 17.0 3.90 4.20
NTRI 141220P00018000 P 12/20/14 18.0 4.30 5.20
NTRI 141220P00019000 P 12/20/14 19.0 5.20 5.90
NTRI 141220P00020000 P 12/20/14 20.0 6.10 6.80
NTRI 141220P00021000 P 12/20/14 21.0 7.00 7.70
NTRI 141220P00022000 P 12/20/14 22.0 7.90 8.70
NTRI 150117C00005000 C 01/17/15 5.0 8.60 10.20
NTRI 150117C00008000 C 01/17/15 8.0 6.00 7.20
NTRI 150117C00009000 C 01/17/15 9.0 5.00 6.10
NTRI 150117C00010000 C 01/17/15 10.0 4.20 5.20
NTRI 150117C00011000 C 01/17/15 11.0 3.40 4.50
NTRI 150117C00012000 C 01/17/15 12.0 2.85 3.60
NTRI 150117C00013000 C 01/17/15 13.0 2.25 2.65
NTRI 150117C00014000 C 01/17/15 14.0 1.80 2.10
NTRI 150117C00015000 C 01/17/15 15.0 1.40 1.70
NTRI 150117C00016000 C 01/17/15 16.0 1.10 1.35
NTRI 150117C00017000 C 01/17/15 17.0 0.80 1.10
NTRI 150117C00018000 C 01/17/15 18.0 0.55 0.90
NTRI 150117C00019000 C 01/17/15 19.0 0.40 0.70
NTRI 150117C00020000 C 01/17/15 20.0 0.30 0.60
NTRI 150117C00021000 C 01/17/15 21.0 0.20 0.55
NTRI 150117C00022000 C 01/17/15 22.0 0.15 0.40
NTRI 150117C00025000 C 01/17/15 25.0 0.00 0.30
NTRI 150117C00027000 C 01/17/15 27.0 0.00 0.20
NTRI 150117P00005000 P 01/17/15 5.0 0.00 0.20
NTRI 150117P00008000 P 01/17/15 8.0 0.05 0.40
NTRI 150117P00009000 P 01/17/15 9.0 0.15 0.55
NTRI 150117P00010000 P 01/17/15 10.0 0.35 0.75
NTRI 150117P00011000 P 01/17/15 11.0 0.60 1.00
NTRI 150117P00012000 P 01/17/15 12.0 0.95 1.30
NTRI 150117P00013000 P 01/17/15 13.0 1.40 1.75
NTRI 150117P00014000 P 01/17/15 14.0 1.90 2.25
NTRI 150117P00015000 P 01/17/15 15.0 2.55 2.85
NTRI 150117P00016000 P 01/17/15 16.0 3.20 3.60
NTRI 150117P00017000 P 01/17/15 17.0 3.90 4.30
NTRI 150117P00018000 P 01/17/15 18.0 4.30 5.10
NTRI 150117P00019000 P 01/17/15 19.0 5.10 6.00
NTRI 150117P00020000 P 01/17/15 20.0 6.00 6.80
NTRI 150117P00021000 P 01/17/15 21.0 6.90 7.80
NTRI 150117P00022000 P 01/17/15 22.0 7.80 8.60
NTRI 150117P00025000 P 01/17/15 25.0 10.60 11.60
NTRI 150117P00027000 P 01/17/15 27.0 13.00 13.60
NTRI 160115C00003000 C 01/15/16 3.0 9.50 12.90
NTRI 160115C00005000 C 01/15/16 5.0 8.30 10.90
NTRI 160115C00008000 C 01/15/16 8.0 5.00 7.80
NTRI 160115C00010000 C 01/15/16 10.0 3.50 6.40
NTRI 160115C00013000 C 01/15/16 13.0 2.35 3.90
NTRI 160115C00015000 C 01/15/16 15.0 2.15 2.95
NTRI 160115C00017000 C 01/15/16 17.0 1.50 2.80
NTRI 160115C00020000 C 01/15/16 20.0 0.45 1.85
NTRI 160115C00022000 C 01/15/16 22.0 0.60 1.20
NTRI 160115C00025000 C 01/15/16 25.0 0.35 0.85
NTRI 160115C00027000 C 01/15/16 27.0 0.10 0.70
NTRI 160115C00030000 C 01/15/16 30.0 0.05 0.50
NTRI 160115C00035000 C 01/15/16 35.0 0.00 0.30
NTRI 160115P00003000 P 01/15/16 3.0 0.00 0.30
NTRI 160115P00005000 P 01/15/16 5.0 0.15 0.80
NTRI 160115P00008000 P 01/15/16 8.0 0.20 1.40
NTRI 160115P00010000 P 01/15/16 10.0 0.70 2.00
NTRI 160115P00013000 P 01/15/16 13.0 2.40 3.60
NTRI 160115P00015000 P 01/15/16 15.0 3.40 4.90
NTRI 160115P00017000 P 01/15/16 17.0 5.10 6.40
NTRI 160115P00020000 P 01/15/16 20.0 6.70 8.80
NTRI 160115P00022000 P 01/15/16 22.0 8.10 10.60
NTRI 160115P00025000 P 01/15/16 25.0 9.80 13.40
NTRI 160115P00027000 P 01/15/16 27.0 11.80 15.10
NTRI 160115P00030000 P 01/15/16 30.0 14.50 18.10
NTRI 160115P00035000 P 01/15/16 35.0 20.20 23.20

OPRA data is delayed 15 minutes.