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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 160819C00015000 C 08/19/16 15.0 10.30 11.40
NTRI 160819C00016000 C 08/19/16 16.0 9.60 10.40
NTRI 160819C00017000 C 08/19/16 17.0 8.60 9.90
NTRI 160819C00018000 C 08/19/16 18.0 7.30 8.80
NTRI 160819C00019000 C 08/19/16 19.0 6.60 7.90
NTRI 160819C00020000 C 08/19/16 20.0 5.70 6.60
NTRI 160819C00021000 C 08/19/16 21.0 4.80 5.60
NTRI 160819C00022000 C 08/19/16 22.0 3.60 4.80
NTRI 160819C00023000 C 08/19/16 23.0 3.10 3.70
NTRI 160819C00024000 C 08/19/16 24.0 2.55 2.85
NTRI 160819C00025000 C 08/19/16 25.0 1.95 2.20
NTRI 160819C00026000 C 08/19/16 26.0 1.45 1.65
NTRI 160819C00027000 C 08/19/16 27.0 1.00 1.15
NTRI 160819C00028000 C 08/19/16 28.0 0.65 0.80
NTRI 160819C00029000 C 08/19/16 29.0 0.40 0.55
NTRI 160819C00030000 C 08/19/16 30.0 0.20 0.40
NTRI 160819C00031000 C 08/19/16 31.0 0.05 0.35
NTRI 160819C00032000 C 08/19/16 32.0 0.00 0.50
NTRI 160819C00033000 C 08/19/16 33.0 0.00 0.30
NTRI 160819P00015000 P 08/19/16 15.0 0.00 0.35
NTRI 160819P00016000 P 08/19/16 16.0 0.00 0.35
NTRI 160819P00017000 P 08/19/16 17.0 0.00 0.05
NTRI 160819P00018000 P 08/19/16 18.0 0.00 0.50
NTRI 160819P00019000 P 08/19/16 19.0 0.00 0.40
NTRI 160819P00020000 P 08/19/16 20.0 0.05 0.45
NTRI 160819P00021000 P 08/19/16 21.0 0.10 0.30
NTRI 160819P00022000 P 08/19/16 22.0 0.25 0.50
NTRI 160819P00023000 P 08/19/16 23.0 0.40 0.60
NTRI 160819P00024000 P 08/19/16 24.0 0.65 0.85
NTRI 160819P00025000 P 08/19/16 25.0 1.05 1.20
NTRI 160819P00026000 P 08/19/16 26.0 1.50 1.65
NTRI 160819P00027000 P 08/19/16 27.0 2.00 2.25
NTRI 160819P00028000 P 08/19/16 28.0 2.65 2.95
NTRI 160819P00029000 P 08/19/16 29.0 2.75 4.00
NTRI 160819P00030000 P 08/19/16 30.0 3.70 4.80
NTRI 160819P00031000 P 08/19/16 31.0 4.50 5.80
NTRI 160819P00032000 P 08/19/16 32.0 5.80 6.70
NTRI 160819P00033000 P 08/19/16 33.0 6.80 7.60
NTRI 160916C00008000 C 09/16/16 8.0 17.50 18.70
NTRI 160916C00009000 C 09/16/16 9.0 16.30 17.70
NTRI 160916C00010000 C 09/16/16 10.0 15.30 16.70
NTRI 160916C00011000 C 09/16/16 11.0 14.30 15.70
NTRI 160916C00012000 C 09/16/16 12.0 11.90 16.40
NTRI 160916C00013000 C 09/16/16 13.0 12.30 13.70
NTRI 160916C00014000 C 09/16/16 14.0 11.40 12.80
NTRI 160916C00015000 C 09/16/16 15.0 10.00 12.40
NTRI 160916C00016000 C 09/16/16 16.0 9.40 10.50
NTRI 160916C00017000 C 09/16/16 17.0 8.40 9.50
NTRI 160916C00018000 C 09/16/16 18.0 7.40 8.80
NTRI 160916C00019000 C 09/16/16 19.0 6.50 7.60
NTRI 160916C00020000 C 09/16/16 20.0 5.50 6.60
NTRI 160916C00021000 C 09/16/16 21.0 4.80 6.20
NTRI 160916C00022000 C 09/16/16 22.0 3.80 4.90
NTRI 160916C00023000 C 09/16/16 23.0 3.30 4.10
NTRI 160916C00024000 C 09/16/16 24.0 2.80 3.30
NTRI 160916C00025000 C 09/16/16 25.0 2.10 2.50
NTRI 160916C00026000 C 09/16/16 26.0 1.60 1.85
NTRI 160916C00027000 C 09/16/16 27.0 1.10 1.60
NTRI 160916C00028000 C 09/16/16 28.0 0.75 1.25
NTRI 160916C00029000 C 09/16/16 29.0 0.50 1.00
NTRI 160916C00030000 C 09/16/16 30.0 0.30 0.75
NTRI 160916C00031000 C 09/16/16 31.0 0.20 0.85
NTRI 160916C00032000 C 09/16/16 32.0 0.10 0.55
NTRI 160916C00033000 C 09/16/16 33.0 0.00 0.50
NTRI 160916C00034000 C 09/16/16 34.0 0.00 0.45
NTRI 160916C00035000 C 09/16/16 35.0 0.00 0.40
NTRI 160916C00036000 C 09/16/16 36.0 0.00 0.40
NTRI 160916C00037000 C 09/16/16 37.0 0.00 0.40
NTRI 160916C00038000 C 09/16/16 38.0 0.00 0.40
NTRI 160916C00039000 C 09/16/16 39.0 0.00 0.35
NTRI 160916P00008000 P 09/16/16 8.0 0.00 0.35
NTRI 160916P00009000 P 09/16/16 9.0 0.00 0.35
NTRI 160916P00010000 P 09/16/16 10.0 0.00 0.35
NTRI 160916P00011000 P 09/16/16 11.0 0.00 0.35
NTRI 160916P00012000 P 09/16/16 12.0 0.00 0.35
NTRI 160916P00013000 P 09/16/16 13.0 0.00 0.35
NTRI 160916P00014000 P 09/16/16 14.0 0.00 0.40
NTRI 160916P00015000 P 09/16/16 15.0 0.00 0.40
NTRI 160916P00016000 P 09/16/16 16.0 0.00 0.40
NTRI 160916P00017000 P 09/16/16 17.0 0.00 0.40
NTRI 160916P00018000 P 09/16/16 18.0 0.00 0.50
NTRI 160916P00019000 P 09/16/16 19.0 0.00 0.55
NTRI 160916P00020000 P 09/16/16 20.0 0.00 0.50
NTRI 160916P00021000 P 09/16/16 21.0 0.20 0.60
NTRI 160916P00022000 P 09/16/16 22.0 0.35 0.75
NTRI 160916P00023000 P 09/16/16 23.0 0.50 0.90
NTRI 160916P00024000 P 09/16/16 24.0 0.80 1.30
NTRI 160916P00025000 P 09/16/16 25.0 1.25 1.55
NTRI 160916P00026000 P 09/16/16 26.0 1.65 1.95
NTRI 160916P00027000 P 09/16/16 27.0 2.15 2.65
NTRI 160916P00028000 P 09/16/16 28.0 2.85 3.50
NTRI 160916P00029000 P 09/16/16 29.0 3.50 4.20
NTRI 160916P00030000 P 09/16/16 30.0 4.20 5.30
NTRI 160916P00031000 P 09/16/16 31.0 5.00 6.20
NTRI 160916P00032000 P 09/16/16 32.0 5.90 7.10
NTRI 160916P00033000 P 09/16/16 33.0 5.10 8.00
NTRI 160916P00034000 P 09/16/16 34.0 7.80 8.90
NTRI 160916P00035000 P 09/16/16 35.0 8.80 9.90
NTRI 160916P00036000 P 09/16/16 36.0 9.80 10.90
NTRI 160916P00037000 P 09/16/16 37.0 10.70 11.90
NTRI 160916P00038000 P 09/16/16 38.0 11.70 12.90
NTRI 160916P00039000 P 09/16/16 39.0 12.70 13.80
NTRI 161216C00012000 C 12/16/16 12.0 13.40 15.40
NTRI 161216C00013000 C 12/16/16 13.0 12.20 13.90
NTRI 161216C00014000 C 12/16/16 14.0 11.30 12.90
NTRI 161216C00015000 C 12/16/16 15.0 10.50 11.60
NTRI 161216C00016000 C 12/16/16 16.0 9.40 11.00
NTRI 161216C00017000 C 12/16/16 17.0 8.50 9.80
NTRI 161216C00018000 C 12/16/16 18.0 7.60 8.90
NTRI 161216C00019000 C 12/16/16 19.0 7.10 8.00
NTRI 161216C00020000 C 12/16/16 20.0 6.00 7.20
NTRI 161216C00021000 C 12/16/16 21.0 5.40 6.40
NTRI 161216C00022000 C 12/16/16 22.0 4.80 5.70
NTRI 161216C00023000 C 12/16/16 23.0 4.20 5.00
NTRI 161216C00024000 C 12/16/16 24.0 3.50 4.40
NTRI 161216C00025000 C 12/16/16 25.0 2.90 3.80
NTRI 161216C00026000 C 12/16/16 26.0 2.40 3.20
NTRI 161216C00027000 C 12/16/16 27.0 2.00 2.70
NTRI 161216C00028000 C 12/16/16 28.0 1.65 2.50
NTRI 161216C00029000 C 12/16/16 29.0 1.25 2.00
NTRI 161216C00030000 C 12/16/16 30.0 1.05 2.00
NTRI 161216C00031000 C 12/16/16 31.0 0.80 1.30
NTRI 161216C00032000 C 12/16/16 32.0 0.60 1.25
NTRI 161216C00033000 C 12/16/16 33.0 0.40 0.95
NTRI 161216C00034000 C 12/16/16 34.0 0.35 0.95
NTRI 161216C00035000 C 12/16/16 35.0 0.15 0.80
NTRI 161216C00036000 C 12/16/16 36.0 0.10 0.55
NTRI 161216C00037000 C 12/16/16 37.0 0.05 0.50
NTRI 161216C00038000 C 12/16/16 38.0 0.00 0.50
NTRI 161216C00039000 C 12/16/16 39.0 0.05 0.55
NTRI 161216P00012000 P 12/16/16 12.0 0.00 0.45
NTRI 161216P00013000 P 12/16/16 13.0 0.00 0.50
NTRI 161216P00014000 P 12/16/16 14.0 0.00 0.50
NTRI 161216P00015000 P 12/16/16 15.0 0.05 0.55
NTRI 161216P00016000 P 12/16/16 16.0 0.05 0.50
NTRI 161216P00017000 P 12/16/16 17.0 0.10 0.55
NTRI 161216P00018000 P 12/16/16 18.0 0.20 0.70
NTRI 161216P00019000 P 12/16/16 19.0 0.35 0.80
NTRI 161216P00020000 P 12/16/16 20.0 0.55 1.20
NTRI 161216P00021000 P 12/16/16 21.0 0.75 1.20
NTRI 161216P00022000 P 12/16/16 22.0 1.00 1.50
NTRI 161216P00023000 P 12/16/16 23.0 1.30 1.85
NTRI 161216P00024000 P 12/16/16 24.0 1.65 2.35
NTRI 161216P00025000 P 12/16/16 25.0 2.05 2.80
NTRI 161216P00026000 P 12/16/16 26.0 2.55 3.20
NTRI 161216P00027000 P 12/16/16 27.0 3.10 3.80
NTRI 161216P00028000 P 12/16/16 28.0 3.70 4.80
NTRI 161216P00029000 P 12/16/16 29.0 4.40 5.20
NTRI 161216P00030000 P 12/16/16 30.0 5.20 5.90
NTRI 161216P00031000 P 12/16/16 31.0 5.80 6.70
NTRI 161216P00032000 P 12/16/16 32.0 6.60 7.50
NTRI 161216P00033000 P 12/16/16 33.0 7.40 8.30
NTRI 161216P00034000 P 12/16/16 34.0 8.30 9.20
NTRI 161216P00035000 P 12/16/16 35.0 9.20 10.00
NTRI 161216P00036000 P 12/16/16 36.0 10.10 11.00
NTRI 161216P00037000 P 12/16/16 37.0 11.00 11.90
NTRI 161216P00038000 P 12/16/16 38.0 11.90 12.80
NTRI 161216P00039000 P 12/16/16 39.0 12.90 13.80
NTRI 170317C00014000 C 03/17/17 14.0 11.70 13.60
NTRI 170317C00015000 C 03/17/17 15.0 10.80 12.00
NTRI 170317C00016000 C 03/17/17 16.0 9.90 11.10
NTRI 170317C00017000 C 03/17/17 17.0 9.00 10.20
NTRI 170317C00018000 C 03/17/17 18.0 8.00 9.40
NTRI 170317C00019000 C 03/17/17 19.0 7.10 8.60
NTRI 170317C00020000 C 03/17/17 20.0 6.70 7.90
NTRI 170317C00021000 C 03/17/17 21.0 5.50 7.10
NTRI 170317C00022000 C 03/17/17 22.0 5.20 6.50
NTRI 170317C00023000 C 03/17/17 23.0 4.70 5.80
NTRI 170317C00024000 C 03/17/17 24.0 4.10 5.00
NTRI 170317C00025000 C 03/17/17 25.0 3.60 4.40
NTRI 170317C00026000 C 03/17/17 26.0 3.10 3.90
NTRI 170317C00027000 C 03/17/17 27.0 2.70 3.40
NTRI 170317C00028000 C 03/17/17 28.0 2.30 3.30
NTRI 170317C00029000 C 03/17/17 29.0 1.85 2.80
NTRI 170317C00030000 C 03/17/17 30.0 1.60 2.75
NTRI 170317C00031000 C 03/17/17 31.0 1.30 1.90
NTRI 170317C00032000 C 03/17/17 32.0 1.05 1.65
NTRI 170317C00033000 C 03/17/17 33.0 0.95 1.45
NTRI 170317C00034000 C 03/17/17 34.0 0.75 1.25
NTRI 170317C00035000 C 03/17/17 35.0 0.60 1.15
NTRI 170317C00036000 C 03/17/17 36.0 0.45 1.00
NTRI 170317C00037000 C 03/17/17 37.0 0.35 0.85
NTRI 170317C00038000 C 03/17/17 38.0 0.25 0.75
NTRI 170317C00039000 C 03/17/17 39.0 0.15 0.65
NTRI 170317P00014000 P 03/17/17 14.0 0.05 0.85
NTRI 170317P00015000 P 03/17/17 15.0 0.15 0.65
NTRI 170317P00016000 P 03/17/17 16.0 0.25 1.25
NTRI 170317P00017000 P 03/17/17 17.0 0.35 1.50
NTRI 170317P00018000 P 03/17/17 18.0 0.60 1.40
NTRI 170317P00019000 P 03/17/17 19.0 0.70 1.65
NTRI 170317P00020000 P 03/17/17 20.0 1.00 1.90
NTRI 170317P00021000 P 03/17/17 21.0 1.20 2.25
NTRI 170317P00022000 P 03/17/17 22.0 1.55 2.60
NTRI 170317P00023000 P 03/17/17 23.0 1.90 2.95
NTRI 170317P00024000 P 03/17/17 24.0 2.25 3.50
NTRI 170317P00025000 P 03/17/17 25.0 2.75 3.50
NTRI 170317P00026000 P 03/17/17 26.0 3.60 4.00
NTRI 170317P00027000 P 03/17/17 27.0 3.80 4.80
NTRI 170317P00028000 P 03/17/17 28.0 4.40 5.20
NTRI 170317P00029000 P 03/17/17 29.0 5.10 5.80
NTRI 170317P00030000 P 03/17/17 30.0 5.60 6.60
NTRI 170317P00031000 P 03/17/17 31.0 6.50 7.30
NTRI 170317P00032000 P 03/17/17 32.0 7.00 8.00
NTRI 170317P00033000 P 03/17/17 33.0 7.80 8.80
NTRI 170317P00034000 P 03/17/17 34.0 8.60 9.70
NTRI 170317P00035000 P 03/17/17 35.0 9.40 10.90
NTRI 170317P00036000 P 03/17/17 36.0 10.00 11.50
NTRI 170317P00037000 P 03/17/17 37.0 11.20 12.90
NTRI 170317P00038000 P 03/17/17 38.0 12.10 13.30
NTRI 170317P00039000 P 03/17/17 39.0 12.70 14.20

OPRA data is delayed 15 minutes.