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 (2016-07-22)Premium Content

Nutrisystem Inc (NTRI)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 160916C00008000 C 09/16/16 8.0 20.30 21.50
NTRI 160916C00009000 C 09/16/16 9.0 19.30 20.50
NTRI 160916C00010000 C 09/16/16 10.0 18.30 19.50
NTRI 160916C00011000 C 09/16/16 11.0 17.30 18.50
NTRI 160916C00012000 C 09/16/16 12.0 14.70 19.20
NTRI 160916C00013000 C 09/16/16 13.0 13.70 18.20
NTRI 160916C00014000 C 09/16/16 14.0 12.70 17.20
NTRI 160916C00015000 C 09/16/16 15.0 11.60 16.20
NTRI 160916C00016000 C 09/16/16 16.0 10.60 15.20
NTRI 160916C00017000 C 09/16/16 17.0 9.70 14.20
NTRI 160916C00018000 C 09/16/16 18.0 8.60 13.20
NTRI 160916C00019000 C 09/16/16 19.0 9.30 12.00
NTRI 160916C00020000 C 09/16/16 20.0 8.30 11.00
NTRI 160916C00021000 C 09/16/16 21.0 7.30 10.00
NTRI 160916C00022000 C 09/16/16 22.0 4.70 9.20
NTRI 160916C00023000 C 09/16/16 23.0 5.30 6.60
NTRI 160916C00024000 C 09/16/16 24.0 4.30 5.60
NTRI 160916C00025000 C 09/16/16 25.0 3.70 4.30
NTRI 160916C00026000 C 09/16/16 26.0 2.40 3.60
NTRI 160916C00027000 C 09/16/16 27.0 1.65 2.55
NTRI 160916C00028000 C 09/16/16 28.0 0.75 1.75
NTRI 160916C00029000 C 09/16/16 29.0 0.00 0.95
NTRI 160916C00030000 C 09/16/16 30.0 0.15 0.35
NTRI 160916C00031000 C 09/16/16 31.0 0.05 0.35
NTRI 160916C00032000 C 09/16/16 32.0 0.00 0.20
NTRI 160916C00033000 C 09/16/16 33.0 0.00 0.15
NTRI 160916C00034000 C 09/16/16 34.0 0.00 1.60
NTRI 160916C00035000 C 09/16/16 35.0 0.00 0.25
NTRI 160916C00036000 C 09/16/16 36.0 0.00 1.60
NTRI 160916C00037000 C 09/16/16 37.0 0.00 1.60
NTRI 160916C00038000 C 09/16/16 38.0 0.00 0.50
NTRI 160916C00039000 C 09/16/16 39.0 0.00 0.25
NTRI 160916P00008000 P 09/16/16 8.0 0.00 0.25
NTRI 160916P00009000 P 09/16/16 9.0 0.00 0.50
NTRI 160916P00010000 P 09/16/16 10.0 0.00 4.80
NTRI 160916P00011000 P 09/16/16 11.0 0.00 0.50
NTRI 160916P00012000 P 09/16/16 12.0 0.00 0.50
NTRI 160916P00013000 P 09/16/16 13.0 0.00 0.50
NTRI 160916P00014000 P 09/16/16 14.0 0.00 0.50
NTRI 160916P00015000 P 09/16/16 15.0 0.00 0.25
NTRI 160916P00016000 P 09/16/16 16.0 0.00 0.25
NTRI 160916P00017000 P 09/16/16 17.0 0.00 4.80
NTRI 160916P00018000 P 09/16/16 18.0 0.00 0.25
NTRI 160916P00019000 P 09/16/16 19.0 0.00 0.25
NTRI 160916P00020000 P 09/16/16 20.0 0.00 0.25
NTRI 160916P00021000 P 09/16/16 21.0 0.00 0.25
NTRI 160916P00022000 P 09/16/16 22.0 0.00 0.25
NTRI 160916P00023000 P 09/16/16 23.0 0.00 0.05
NTRI 160916P00024000 P 09/16/16 24.0 0.00 0.25
NTRI 160916P00025000 P 09/16/16 25.0 0.00 0.30
NTRI 160916P00026000 P 09/16/16 26.0 0.00 0.35
NTRI 160916P00027000 P 09/16/16 27.0 0.00 0.35
NTRI 160916P00028000 P 09/16/16 28.0 0.00 1.15
NTRI 160916P00029000 P 09/16/16 29.0 0.65 1.05
NTRI 160916P00030000 P 09/16/16 30.0 1.00 1.90
NTRI 160916P00031000 P 09/16/16 31.0 1.70 2.80
NTRI 160916P00032000 P 09/16/16 32.0 2.50 3.80
NTRI 160916P00033000 P 09/16/16 33.0 1.70 4.80
NTRI 160916P00034000 P 09/16/16 34.0 4.40 5.70
NTRI 160916P00035000 P 09/16/16 35.0 5.40 6.70
NTRI 160916P00036000 P 09/16/16 36.0 6.40 7.70
NTRI 160916P00037000 P 09/16/16 37.0 7.40 8.70
NTRI 160916P00038000 P 09/16/16 38.0 8.40 9.70
NTRI 160916P00039000 P 09/16/16 39.0 9.20 10.70
NTRI 161021C00020000 C 10/21/16 20.0 8.40 9.50
NTRI 161021C00021000 C 10/21/16 21.0 7.30 8.50
NTRI 161021C00022000 C 10/21/16 22.0 6.30 7.60
NTRI 161021C00023000 C 10/21/16 23.0 5.40 6.60
NTRI 161021C00024000 C 10/21/16 24.0 4.40 6.10
NTRI 161021C00025000 C 10/21/16 25.0 3.60 4.60
NTRI 161021C00026000 C 10/21/16 26.0 2.65 3.70
NTRI 161021C00027000 C 10/21/16 27.0 2.00 2.85
NTRI 161021C00028000 C 10/21/16 28.0 1.30 2.15
NTRI 161021C00029000 C 10/21/16 29.0 1.05 1.25
NTRI 161021C00030000 C 10/21/16 30.0 0.65 1.00
NTRI 161021C00031000 C 10/21/16 31.0 0.35 0.65
NTRI 161021C00032000 C 10/21/16 32.0 0.00 0.40
NTRI 161021C00033000 C 10/21/16 33.0 0.00 0.35
NTRI 161021C00034000 C 10/21/16 34.0 0.00 0.30
NTRI 161021C00035000 C 10/21/16 35.0 0.00 0.25
NTRI 161021C00036000 C 10/21/16 36.0 0.00 0.25
NTRI 161021C00037000 C 10/21/16 37.0 0.00 0.25
NTRI 161021C00038000 C 10/21/16 38.0 0.00 0.25
NTRI 161021P00020000 P 10/21/16 20.0 0.00 0.25
NTRI 161021P00021000 P 10/21/16 21.0 0.00 0.25
NTRI 161021P00022000 P 10/21/16 22.0 0.00 0.30
NTRI 161021P00023000 P 10/21/16 23.0 0.00 0.35
NTRI 161021P00024000 P 10/21/16 24.0 0.00 0.40
NTRI 161021P00025000 P 10/21/16 25.0 0.05 0.40
NTRI 161021P00026000 P 10/21/16 26.0 0.15 0.70
NTRI 161021P00027000 P 10/21/16 27.0 0.45 0.90
NTRI 161021P00028000 P 10/21/16 28.0 0.70 0.85
NTRI 161021P00029000 P 10/21/16 29.0 1.05 1.50
NTRI 161021P00030000 P 10/21/16 30.0 1.45 2.10
NTRI 161021P00031000 P 10/21/16 31.0 2.10 3.10
NTRI 161021P00032000 P 10/21/16 32.0 2.80 3.90
NTRI 161021P00033000 P 10/21/16 33.0 3.60 4.80
NTRI 161021P00034000 P 10/21/16 34.0 4.50 5.80
NTRI 161021P00035000 P 10/21/16 35.0 5.50 6.80
NTRI 161021P00036000 P 10/21/16 36.0 6.30 7.70
NTRI 161021P00037000 P 10/21/16 37.0 7.20 8.70
NTRI 161021P00038000 P 10/21/16 38.0 8.40 9.70
NTRI 161216C00012000 C 12/16/16 12.0 16.20 17.50
NTRI 161216C00013000 C 12/16/16 13.0 13.70 18.20
NTRI 161216C00014000 C 12/16/16 14.0 14.30 15.70
NTRI 161216C00015000 C 12/16/16 15.0 13.30 14.70
NTRI 161216C00016000 C 12/16/16 16.0 12.30 13.60
NTRI 161216C00017000 C 12/16/16 17.0 11.30 12.60
NTRI 161216C00018000 C 12/16/16 18.0 10.40 11.80
NTRI 161216C00019000 C 12/16/16 19.0 9.40 11.50
NTRI 161216C00020000 C 12/16/16 20.0 8.40 10.10
NTRI 161216C00021000 C 12/16/16 21.0 7.50 8.90
NTRI 161216C00022000 C 12/16/16 22.0 6.60 8.00
NTRI 161216C00023000 C 12/16/16 23.0 5.80 7.10
NTRI 161216C00024000 C 12/16/16 24.0 5.00 6.20
NTRI 161216C00025000 C 12/16/16 25.0 4.20 6.10
NTRI 161216C00026000 C 12/16/16 26.0 3.50 4.80
NTRI 161216C00027000 C 12/16/16 27.0 3.00 3.70
NTRI 161216C00028000 C 12/16/16 28.0 2.55 3.20
NTRI 161216C00029000 C 12/16/16 29.0 2.10 2.55
NTRI 161216C00030000 C 12/16/16 30.0 1.65 2.05
NTRI 161216C00031000 C 12/16/16 31.0 1.30 1.70
NTRI 161216C00032000 C 12/16/16 32.0 1.15 1.40
NTRI 161216C00033000 C 12/16/16 33.0 0.70 1.15
NTRI 161216C00034000 C 12/16/16 34.0 0.50 0.95
NTRI 161216C00035000 C 12/16/16 35.0 0.15 0.90
NTRI 161216C00036000 C 12/16/16 36.0 0.15 0.75
NTRI 161216C00037000 C 12/16/16 37.0 0.05 0.60
NTRI 161216C00038000 C 12/16/16 38.0 0.05 0.55
NTRI 161216C00039000 C 12/16/16 39.0 0.00 0.50
NTRI 161216C00040000 C 12/16/16 40.0 0.00 0.45
NTRI 161216C00041000 C 12/16/16 41.0 0.00 0.40
NTRI 161216P00012000 P 12/16/16 12.0 0.00 0.30
NTRI 161216P00013000 P 12/16/16 13.0 0.00 0.30
NTRI 161216P00014000 P 12/16/16 14.0 0.00 0.35
NTRI 161216P00015000 P 12/16/16 15.0 0.00 0.35
NTRI 161216P00016000 P 12/16/16 16.0 0.00 0.40
NTRI 161216P00017000 P 12/16/16 17.0 0.00 0.45
NTRI 161216P00018000 P 12/16/16 18.0 0.00 0.45
NTRI 161216P00019000 P 12/16/16 19.0 0.10 0.55
NTRI 161216P00020000 P 12/16/16 20.0 0.05 0.55
NTRI 161216P00021000 P 12/16/16 21.0 0.15 0.60
NTRI 161216P00022000 P 12/16/16 22.0 0.35 0.80
NTRI 161216P00023000 P 12/16/16 23.0 0.40 0.80
NTRI 161216P00024000 P 12/16/16 24.0 0.50 1.05
NTRI 161216P00025000 P 12/16/16 25.0 0.85 1.30
NTRI 161216P00026000 P 12/16/16 26.0 1.10 1.60
NTRI 161216P00027000 P 12/16/16 27.0 1.45 1.75
NTRI 161216P00028000 P 12/16/16 28.0 1.85 2.20
NTRI 161216P00029000 P 12/16/16 29.0 2.30 2.65
NTRI 161216P00030000 P 12/16/16 30.0 2.90 3.30
NTRI 161216P00031000 P 12/16/16 31.0 3.20 4.20
NTRI 161216P00032000 P 12/16/16 32.0 3.70 5.10
NTRI 161216P00033000 P 12/16/16 33.0 4.50 5.90
NTRI 161216P00034000 P 12/16/16 34.0 5.50 6.70
NTRI 161216P00035000 P 12/16/16 35.0 6.10 7.50
NTRI 161216P00036000 P 12/16/16 36.0 7.20 8.40
NTRI 161216P00037000 P 12/16/16 37.0 7.90 9.30
NTRI 161216P00038000 P 12/16/16 38.0 8.80 10.20
NTRI 161216P00039000 P 12/16/16 39.0 9.70 11.10
NTRI 161216P00040000 P 12/16/16 40.0 10.70 12.00
NTRI 161216P00041000 P 12/16/16 41.0 11.80 13.00
NTRI 170317C00014000 C 03/17/17 14.0 14.30 15.60
NTRI 170317C00015000 C 03/17/17 15.0 13.30 14.90
NTRI 170317C00016000 C 03/17/17 16.0 12.30 13.70
NTRI 170317C00017000 C 03/17/17 17.0 11.40 13.00
NTRI 170317C00018000 C 03/17/17 18.0 10.40 12.00
NTRI 170317C00019000 C 03/17/17 19.0 9.50 11.40
NTRI 170317C00020000 C 03/17/17 20.0 8.60 10.20
NTRI 170317C00021000 C 03/17/17 21.0 7.80 9.60
NTRI 170317C00022000 C 03/17/17 22.0 7.00 8.30
NTRI 170317C00023000 C 03/17/17 23.0 6.20 7.50
NTRI 170317C00024000 C 03/17/17 24.0 5.50 6.80
NTRI 170317C00025000 C 03/17/17 25.0 5.10 6.30
NTRI 170317C00026000 C 03/17/17 26.0 4.20 5.80
NTRI 170317C00027000 C 03/17/17 27.0 3.80 4.80
NTRI 170317C00028000 C 03/17/17 28.0 3.30 4.20
NTRI 170317C00029000 C 03/17/17 29.0 2.80 3.70
NTRI 170317C00030000 C 03/17/17 30.0 2.55 3.20
NTRI 170317C00031000 C 03/17/17 31.0 2.10 2.75
NTRI 170317C00032000 C 03/17/17 32.0 1.85 2.40
NTRI 170317C00033000 C 03/17/17 33.0 1.55 2.10
NTRI 170317C00034000 C 03/17/17 34.0 1.25 2.00
NTRI 170317C00035000 C 03/17/17 35.0 0.70 1.80
NTRI 170317C00036000 C 03/17/17 36.0 0.75 1.35
NTRI 170317C00037000 C 03/17/17 37.0 0.35 1.20
NTRI 170317C00038000 C 03/17/17 38.0 0.50 1.10
NTRI 170317C00039000 C 03/17/17 39.0 0.30 0.80
NTRI 170317C00040000 C 03/17/17 40.0 0.25 0.75
NTRI 170317C00041000 C 03/17/17 41.0 0.10 0.60
NTRI 170317C00042000 C 03/17/17 42.0 0.10 0.60
NTRI 170317C00043000 C 03/17/17 43.0 0.05 0.55
NTRI 170317C00044000 C 03/17/17 44.0 0.00 0.50
NTRI 170317P00014000 P 03/17/17 14.0 0.00 0.55
NTRI 170317P00015000 P 03/17/17 15.0 0.05 0.60
NTRI 170317P00016000 P 03/17/17 16.0 0.05 0.60
NTRI 170317P00017000 P 03/17/17 17.0 0.10 0.60
NTRI 170317P00018000 P 03/17/17 18.0 0.20 0.70
NTRI 170317P00019000 P 03/17/17 19.0 0.30 1.00
NTRI 170317P00020000 P 03/17/17 20.0 0.40 0.90
NTRI 170317P00021000 P 03/17/17 21.0 0.60 1.10
NTRI 170317P00022000 P 03/17/17 22.0 0.75 1.30
NTRI 170317P00023000 P 03/17/17 23.0 0.95 1.60
NTRI 170317P00024000 P 03/17/17 24.0 1.20 1.80
NTRI 170317P00025000 P 03/17/17 25.0 1.55 2.10
NTRI 170317P00026000 P 03/17/17 26.0 1.85 2.50
NTRI 170317P00027000 P 03/17/17 27.0 2.25 2.80
NTRI 170317P00028000 P 03/17/17 28.0 2.70 3.30
NTRI 170317P00029000 P 03/17/17 29.0 3.20 3.70
NTRI 170317P00030000 P 03/17/17 30.0 3.60 4.30
NTRI 170317P00031000 P 03/17/17 31.0 4.30 4.90
NTRI 170317P00032000 P 03/17/17 32.0 4.60 6.10
NTRI 170317P00033000 P 03/17/17 33.0 5.30 6.80
NTRI 170317P00034000 P 03/17/17 34.0 6.20 7.60
NTRI 170317P00035000 P 03/17/17 35.0 6.80 8.30
NTRI 170317P00036000 P 03/17/17 36.0 7.80 9.20
NTRI 170317P00037000 P 03/17/17 37.0 8.60 10.00
NTRI 170317P00038000 P 03/17/17 38.0 9.50 10.90
NTRI 170317P00039000 P 03/17/17 39.0 10.30 11.70
NTRI 170317P00040000 P 03/17/17 40.0 11.20 12.60
NTRI 170317P00041000 P 03/17/17 41.0 11.70 13.50
NTRI 170317P00042000 P 03/17/17 42.0 12.70 14.40
NTRI 170317P00043000 P 03/17/17 43.0 13.60 15.40
NTRI 170317P00044000 P 03/17/17 44.0 14.60 16.30

OPRA data is delayed 15 minutes.