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 (2017-07-21)Premium Content

Nutrisystem Inc (NTRI)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 170818C00030000 C 08/18/17 30.0 29.90 32.90
NTRI 170818C00035000 C 08/18/17 35.0 24.80 27.20
NTRI 170818C00040000 C 08/18/17 40.0 20.40 22.10
NTRI 170818C00045000 C 08/18/17 45.0 15.60 17.50
NTRI 170818C00050000 C 08/18/17 50.0 11.40 12.30
NTRI 170818C00055000 C 08/18/17 55.0 7.20 8.10
NTRI 170818C00060000 C 08/18/17 60.0 4.20 4.40
NTRI 170818C00065000 C 08/18/17 65.0 2.00 2.65
NTRI 170818C00070000 C 08/18/17 70.0 0.80 1.00
NTRI 170818C00075000 C 08/18/17 75.0 0.30 0.50
NTRI 170818P00030000 P 08/18/17 30.0 0.00 0.15
NTRI 170818P00035000 P 08/18/17 35.0 0.00 0.30
NTRI 170818P00040000 P 08/18/17 40.0 0.05 0.20
NTRI 170818P00045000 P 08/18/17 45.0 0.20 0.45
NTRI 170818P00050000 P 08/18/17 50.0 0.65 0.85
NTRI 170818P00055000 P 08/18/17 55.0 1.45 1.90
NTRI 170818P00060000 P 08/18/17 60.0 2.90 3.70
NTRI 170818P00065000 P 08/18/17 65.0 5.80 6.40
NTRI 170818P00070000 P 08/18/17 70.0 9.30 10.50
NTRI 170818P00075000 P 08/18/17 75.0 13.70 14.90
NTRI 170915C00018000 C 09/15/17 18.0 41.50 45.20
NTRI 170915C00019000 C 09/15/17 19.0 40.40 44.40
NTRI 170915C00020000 C 09/15/17 20.0 39.30 42.70
NTRI 170915C00021000 C 09/15/17 21.0 38.30 41.60
NTRI 170915C00022000 C 09/15/17 22.0 38.00 41.00
NTRI 170915C00023000 C 09/15/17 23.0 36.90 39.20
NTRI 170915C00024000 C 09/15/17 24.0 35.80 38.30
NTRI 170915C00025000 C 09/15/17 25.0 34.30 37.70
NTRI 170915C00026000 C 09/15/17 26.0 33.80 36.90
NTRI 170915C00027000 C 09/15/17 27.0 33.20 35.00
NTRI 170915C00028000 C 09/15/17 28.0 32.20 33.80
NTRI 170915C00029000 C 09/15/17 29.0 31.20 33.60
NTRI 170915C00030000 C 09/15/17 30.0 29.90 32.00
NTRI 170915C00031000 C 09/15/17 31.0 29.50 31.90
NTRI 170915C00032000 C 09/15/17 32.0 28.40 30.10
NTRI 170915C00033000 C 09/15/17 33.0 27.50 29.20
NTRI 170915C00034000 C 09/15/17 34.0 26.30 28.20
NTRI 170915C00035000 C 09/15/17 35.0 24.60 27.40
NTRI 170915C00036000 C 09/15/17 36.0 24.10 26.10
NTRI 170915C00037000 C 09/15/17 37.0 23.40 25.30
NTRI 170915C00038000 C 09/15/17 38.0 21.80 24.30
NTRI 170915C00039000 C 09/15/17 39.0 21.60 23.90
NTRI 170915C00040000 C 09/15/17 40.0 20.10 22.50
NTRI 170915C00041000 C 09/15/17 41.0 19.40 21.50
NTRI 170915C00042000 C 09/15/17 42.0 18.50 20.60
NTRI 170915C00043000 C 09/15/17 43.0 17.70 19.10
NTRI 170915C00044000 C 09/15/17 44.0 17.10 18.00
NTRI 170915C00045000 C 09/15/17 45.0 16.10 17.10
NTRI 170915C00046000 C 09/15/17 46.0 15.20 16.60
NTRI 170915C00047000 C 09/15/17 47.0 14.30 15.40
NTRI 170915C00048000 C 09/15/17 48.0 13.40 14.30
NTRI 170915C00049000 C 09/15/17 49.0 12.40 13.40
NTRI 170915C00050000 C 09/15/17 50.0 11.70 12.60
NTRI 170915C00055000 C 09/15/17 55.0 7.90 8.50
NTRI 170915C00060000 C 09/15/17 60.0 4.80 5.40
NTRI 170915C00065000 C 09/15/17 65.0 2.65 3.20
NTRI 170915C00070000 C 09/15/17 70.0 1.30 1.70
NTRI 170915C00075000 C 09/15/17 75.0 0.60 0.75
NTRI 170915P00018000 P 09/15/17 18.0 0.00 0.10
NTRI 170915P00019000 P 09/15/17 19.0 0.00 0.30
NTRI 170915P00020000 P 09/15/17 20.0 0.00 0.45
NTRI 170915P00021000 P 09/15/17 21.0 0.00 1.00
NTRI 170915P00022000 P 09/15/17 22.0 0.00 0.95
NTRI 170915P00023000 P 09/15/17 23.0 0.00 0.90
NTRI 170915P00024000 P 09/15/17 24.0 0.00 0.25
NTRI 170915P00025000 P 09/15/17 25.0 0.00 0.25
NTRI 170915P00026000 P 09/15/17 26.0 0.00 0.80
NTRI 170915P00027000 P 09/15/17 27.0 0.00 0.90
NTRI 170915P00028000 P 09/15/17 28.0 0.00 0.45
NTRI 170915P00029000 P 09/15/17 29.0 0.00 0.90
NTRI 170915P00030000 P 09/15/17 30.0 0.00 0.65
NTRI 170915P00031000 P 09/15/17 31.0 0.00 0.15
NTRI 170915P00032000 P 09/15/17 32.0 0.05 0.20
NTRI 170915P00033000 P 09/15/17 33.0 0.05 0.20
NTRI 170915P00034000 P 09/15/17 34.0 0.10 0.20
NTRI 170915P00035000 P 09/15/17 35.0 0.10 0.25
NTRI 170915P00036000 P 09/15/17 36.0 0.10 0.30
NTRI 170915P00037000 P 09/15/17 37.0 0.10 0.30
NTRI 170915P00038000 P 09/15/17 38.0 0.15 0.30
NTRI 170915P00039000 P 09/15/17 39.0 0.15 0.35
NTRI 170915P00040000 P 09/15/17 40.0 0.20 0.40
NTRI 170915P00041000 P 09/15/17 41.0 0.25 0.40
NTRI 170915P00042000 P 09/15/17 42.0 0.30 0.45
NTRI 170915P00043000 P 09/15/17 43.0 0.35 0.50
NTRI 170915P00044000 P 09/15/17 44.0 0.40 0.60
NTRI 170915P00045000 P 09/15/17 45.0 0.55 0.65
NTRI 170915P00046000 P 09/15/17 46.0 0.50 0.70
NTRI 170915P00047000 P 09/15/17 47.0 0.60 0.80
NTRI 170915P00048000 P 09/15/17 48.0 0.70 0.90
NTRI 170915P00049000 P 09/15/17 49.0 0.85 1.05
NTRI 170915P00050000 P 09/15/17 50.0 0.95 1.15
NTRI 170915P00055000 P 09/15/17 55.0 1.95 2.35
NTRI 170915P00060000 P 09/15/17 60.0 3.70 4.30
NTRI 170915P00065000 P 09/15/17 65.0 6.50 7.30
NTRI 170915P00070000 P 09/15/17 70.0 10.00 10.90
NTRI 170915P00075000 P 09/15/17 75.0 14.00 15.10
NTRI 171215C00025000 C 12/15/17 25.0 34.90 37.30
NTRI 171215C00030000 C 12/15/17 30.0 30.00 32.60
NTRI 171215C00035000 C 12/15/17 35.0 25.50 28.30
NTRI 171215C00040000 C 12/15/17 40.0 21.50 22.70
NTRI 171215C00045000 C 12/15/17 45.0 17.10 18.20
NTRI 171215C00050000 C 12/15/17 50.0 13.40 14.40
NTRI 171215C00055000 C 12/15/17 55.0 10.00 10.90
NTRI 171215C00060000 C 12/15/17 60.0 7.20 8.10
NTRI 171215C00065000 C 12/15/17 65.0 5.00 5.90
NTRI 171215C00070000 C 12/15/17 70.0 3.40 4.20
NTRI 171215C00075000 C 12/15/17 75.0 2.20 2.90
NTRI 171215C00080000 C 12/15/17 80.0 1.45 2.00
NTRI 171215C00085000 C 12/15/17 85.0 0.90 1.30
NTRI 171215P00025000 P 12/15/17 25.0 0.10 0.25
NTRI 171215P00030000 P 12/15/17 30.0 0.25 0.40
NTRI 171215P00035000 P 12/15/17 35.0 0.45 0.75
NTRI 171215P00040000 P 12/15/17 40.0 0.75 1.10
NTRI 171215P00045000 P 12/15/17 45.0 1.45 1.80
NTRI 171215P00050000 P 12/15/17 50.0 2.45 3.10
NTRI 171215P00055000 P 12/15/17 55.0 4.00 4.70
NTRI 171215P00060000 P 12/15/17 60.0 6.10 6.90
NTRI 171215P00065000 P 12/15/17 65.0 8.90 9.80
NTRI 171215P00070000 P 12/15/17 70.0 12.10 13.00
NTRI 171215P00075000 P 12/15/17 75.0 15.80 16.90
NTRI 171215P00080000 P 12/15/17 80.0 20.10 21.20
NTRI 171215P00085000 P 12/15/17 85.0 24.30 26.20
NTRI 180316C00030000 C 03/16/18 30.0 29.90 34.00
NTRI 180316C00035000 C 03/16/18 35.0 25.10 29.30
NTRI 180316C00040000 C 03/16/18 40.0 21.20 23.70
NTRI 180316C00045000 C 03/16/18 45.0 17.30 19.50
NTRI 180316C00050000 C 03/16/18 50.0 13.80 15.70
NTRI 180316C00055000 C 03/16/18 55.0 11.70 12.70
NTRI 180316C00060000 C 03/16/18 60.0 8.80 10.10
NTRI 180316C00065000 C 03/16/18 65.0 6.90 7.90
NTRI 180316C00070000 C 03/16/18 70.0 5.20 6.00
NTRI 180316C00075000 C 03/16/18 75.0 3.90 4.70
NTRI 180316C00080000 C 03/16/18 80.0 2.80 3.70
NTRI 180316C00085000 C 03/16/18 85.0 1.95 2.65
NTRI 180316P00030000 P 03/16/18 30.0 0.30 3.50
NTRI 180316P00035000 P 03/16/18 35.0 0.45 3.40
NTRI 180316P00040000 P 03/16/18 40.0 0.35 3.50
NTRI 180316P00045000 P 03/16/18 45.0 2.50 3.00
NTRI 180316P00050000 P 03/16/18 50.0 3.70 4.40
NTRI 180316P00055000 P 03/16/18 55.0 5.50 6.30
NTRI 180316P00060000 P 03/16/18 60.0 7.80 8.60
NTRI 180316P00065000 P 03/16/18 65.0 10.70 11.40
NTRI 180316P00070000 P 03/16/18 70.0 13.80 14.70
NTRI 180316P00075000 P 03/16/18 75.0 17.30 18.40
NTRI 180316P00080000 P 03/16/18 80.0 21.40 22.90
NTRI 180316P00085000 P 03/16/18 85.0 25.50 28.00

OPRA data is delayed 15 minutes.