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 (2017-01-20)Premium Content

Nutrisystem Inc (NTRI)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 170421C00027000 C 04/21/17 27.0 25.10 28.60
NTRI 170421C00028000 C 04/21/17 28.0 23.90 27.80
NTRI 170421C00029000 C 04/21/17 29.0 22.90 26.90
NTRI 170421C00030000 C 04/21/17 30.0 22.10 25.40
NTRI 170421C00031000 C 04/21/17 31.0 20.90 24.70
NTRI 170421C00032000 C 04/21/17 32.0 20.10 23.90
NTRI 170421C00033000 C 04/21/17 33.0 18.90 22.20
NTRI 170421C00034000 C 04/21/17 34.0 18.10 21.40
NTRI 170421C00035000 C 04/21/17 35.0 17.10 20.50
NTRI 170421C00036000 C 04/21/17 36.0 16.10 19.50
NTRI 170421C00037000 C 04/21/17 37.0 15.10 18.20
NTRI 170421C00038000 C 04/21/17 38.0 14.10 17.10
NTRI 170421C00039000 C 04/21/17 39.0 13.10 16.20
NTRI 170421C00040000 C 04/21/17 40.0 12.30 15.10
NTRI 170421C00041000 C 04/21/17 41.0 11.10 14.20
NTRI 170421C00042000 C 04/21/17 42.0 10.30 13.00
NTRI 170421C00043000 C 04/21/17 43.0 9.10 12.00
NTRI 170421C00044000 C 04/21/17 44.0 8.30 11.00
NTRI 170421C00045000 C 04/21/17 45.0 7.30 10.10
NTRI 170421C00046000 C 04/21/17 46.0 6.80 9.10
NTRI 170421C00047000 C 04/21/17 47.0 5.30 8.40
NTRI 170421C00048000 C 04/21/17 48.0 4.50 7.30
NTRI 170421C00049000 C 04/21/17 49.0 3.50 6.40
NTRI 170421C00050000 C 04/21/17 50.0 4.00 5.20
NTRI 170421C00055000 C 04/21/17 55.0 1.20 1.65
NTRI 170421C00060000 C 04/21/17 60.0 0.05 0.45
NTRI 170421C00065000 C 04/21/17 65.0 0.00 0.15
NTRI 170421C00070000 C 04/21/17 70.0 0.00 0.15
NTRI 170421C00075000 C 04/21/17 75.0 0.00 0.05
NTRI 170421P00027000 P 04/21/17 27.0 0.00 0.05
NTRI 170421P00028000 P 04/21/17 28.0 0.00 0.10
NTRI 170421P00029000 P 04/21/17 29.0 0.00 0.15
NTRI 170421P00030000 P 04/21/17 30.0 0.00 0.40
NTRI 170421P00031000 P 04/21/17 31.0 0.00 0.15
NTRI 170421P00032000 P 04/21/17 32.0 0.00 0.10
NTRI 170421P00033000 P 04/21/17 33.0 0.00 0.40
NTRI 170421P00034000 P 04/21/17 34.0 0.00 0.15
NTRI 170421P00035000 P 04/21/17 35.0 0.00 0.10
NTRI 170421P00036000 P 04/21/17 36.0 0.00 0.10
NTRI 170421P00037000 P 04/21/17 37.0 0.00 0.10
NTRI 170421P00038000 P 04/21/17 38.0 0.00 0.10
NTRI 170421P00039000 P 04/21/17 39.0 0.00 0.10
NTRI 170421P00040000 P 04/21/17 40.0 0.00 0.10
NTRI 170421P00041000 P 04/21/17 41.0 0.00 0.15
NTRI 170421P00042000 P 04/21/17 42.0 0.00 0.10
NTRI 170421P00043000 P 04/21/17 43.0 0.00 0.25
NTRI 170421P00044000 P 04/21/17 44.0 0.00 0.20
NTRI 170421P00045000 P 04/21/17 45.0 0.00 0.25
NTRI 170421P00046000 P 04/21/17 46.0 0.05 0.35
NTRI 170421P00047000 P 04/21/17 47.0 0.05 0.60
NTRI 170421P00048000 P 04/21/17 48.0 0.15 0.40
NTRI 170421P00049000 P 04/21/17 49.0 0.20 0.65
NTRI 170421P00050000 P 04/21/17 50.0 0.25 0.65
NTRI 170421P00055000 P 04/21/17 55.0 1.90 2.25
NTRI 170421P00060000 P 04/21/17 60.0 5.40 6.90
NTRI 170421P00065000 P 04/21/17 65.0 9.50 12.00
NTRI 170421P00070000 P 04/21/17 70.0 13.50 17.30
NTRI 170421P00075000 P 04/21/17 75.0 18.50 22.30
NTRI 170519C00045000 C 05/19/17 45.0 9.50 10.90
NTRI 170519C00050000 C 05/19/17 50.0 5.50 6.80
NTRI 170519C00055000 C 05/19/17 55.0 3.30 3.80
NTRI 170519C00060000 C 05/19/17 60.0 1.75 2.05
NTRI 170519C00065000 C 05/19/17 65.0 0.75 1.05
NTRI 170519C00070000 C 05/19/17 70.0 0.00 0.55
NTRI 170519C00075000 C 05/19/17 75.0 0.00 0.35
NTRI 170519C00080000 C 05/19/17 80.0 0.00 0.20
NTRI 170519P00045000 P 05/19/17 45.0 0.85 1.20
NTRI 170519P00050000 P 05/19/17 50.0 1.85 2.35
NTRI 170519P00055000 P 05/19/17 55.0 4.10 4.60
NTRI 170519P00060000 P 05/19/17 60.0 7.40 8.90
NTRI 170519P00065000 P 05/19/17 65.0 11.00 13.50
NTRI 170519P00070000 P 05/19/17 70.0 15.50 17.80
NTRI 170519P00075000 P 05/19/17 75.0 19.10 22.40
NTRI 170519P00080000 P 05/19/17 80.0 23.70 27.50
NTRI 170616C00017000 C 06/16/17 17.0 35.10 39.50
NTRI 170616C00018000 C 06/16/17 18.0 33.90 38.40
NTRI 170616C00019000 C 06/16/17 19.0 32.90 37.40
NTRI 170616C00020000 C 06/16/17 20.0 31.90 36.40
NTRI 170616C00021000 C 06/16/17 21.0 31.00 35.50
NTRI 170616C00022000 C 06/16/17 22.0 30.00 34.60
NTRI 170616C00023000 C 06/16/17 23.0 29.00 33.50
NTRI 170616C00024000 C 06/16/17 24.0 28.00 32.50
NTRI 170616C00025000 C 06/16/17 25.0 27.00 31.50
NTRI 170616C00026000 C 06/16/17 26.0 26.00 30.50
NTRI 170616C00027000 C 06/16/17 27.0 25.00 29.40
NTRI 170616C00028000 C 06/16/17 28.0 24.00 28.50
NTRI 170616C00029000 C 06/16/17 29.0 23.10 27.30
NTRI 170616C00030000 C 06/16/17 30.0 22.10 26.60
NTRI 170616C00031000 C 06/16/17 31.0 21.30 25.50
NTRI 170616C00032000 C 06/16/17 32.0 20.10 24.70
NTRI 170616C00033000 C 06/16/17 33.0 19.30 23.20
NTRI 170616C00034000 C 06/16/17 34.0 18.30 22.70
NTRI 170616C00035000 C 06/16/17 35.0 17.50 21.60
NTRI 170616C00036000 C 06/16/17 36.0 16.50 20.10
NTRI 170616C00037000 C 06/16/17 37.0 15.50 19.80
NTRI 170616C00038000 C 06/16/17 38.0 14.70 17.70
NTRI 170616C00039000 C 06/16/17 39.0 15.20 16.50
NTRI 170616C00040000 C 06/16/17 40.0 14.30 15.90
NTRI 170616C00041000 C 06/16/17 41.0 11.70 15.00
NTRI 170616C00042000 C 06/16/17 42.0 11.10 13.60
NTRI 170616C00043000 C 06/16/17 43.0 10.10 12.80
NTRI 170616C00044000 C 06/16/17 44.0 9.10 11.80
NTRI 170616C00045000 C 06/16/17 45.0 8.50 11.00
NTRI 170616C00046000 C 06/16/17 46.0 7.50 10.40
NTRI 170616C00047000 C 06/16/17 47.0 8.60 9.40
NTRI 170616C00048000 C 06/16/17 48.0 6.70 8.60
NTRI 170616C00049000 C 06/16/17 49.0 6.50 7.90
NTRI 170616C00050000 C 06/16/17 50.0 6.50 7.10
NTRI 170616C00055000 C 06/16/17 55.0 3.90 4.20
NTRI 170616C00060000 C 06/16/17 60.0 2.00 2.50
NTRI 170616C00065000 C 06/16/17 65.0 0.85 1.45
NTRI 170616C00070000 C 06/16/17 70.0 0.40 0.80
NTRI 170616C00075000 C 06/16/17 75.0 0.10 0.45
NTRI 170616P00017000 P 06/16/17 17.0 0.00 0.45
NTRI 170616P00018000 P 06/16/17 18.0 0.00 0.30
NTRI 170616P00019000 P 06/16/17 19.0 0.00 0.45
NTRI 170616P00020000 P 06/16/17 20.0 0.00 0.45
NTRI 170616P00021000 P 06/16/17 21.0 0.00 0.10
NTRI 170616P00022000 P 06/16/17 22.0 0.00 0.10
NTRI 170616P00023000 P 06/16/17 23.0 0.00 0.45
NTRI 170616P00024000 P 06/16/17 24.0 0.00 0.35
NTRI 170616P00025000 P 06/16/17 25.0 0.00 0.35
NTRI 170616P00026000 P 06/16/17 26.0 0.00 0.35
NTRI 170616P00027000 P 06/16/17 27.0 0.00 0.45
NTRI 170616P00028000 P 06/16/17 28.0 0.00 0.30
NTRI 170616P00029000 P 06/16/17 29.0 0.00 0.40
NTRI 170616P00030000 P 06/16/17 30.0 0.00 0.45
NTRI 170616P00031000 P 06/16/17 31.0 0.00 0.50
NTRI 170616P00032000 P 06/16/17 32.0 0.00 0.20
NTRI 170616P00033000 P 06/16/17 33.0 0.05 0.30
NTRI 170616P00034000 P 06/16/17 34.0 0.05 0.35
NTRI 170616P00035000 P 06/16/17 35.0 0.05 0.55
NTRI 170616P00036000 P 06/16/17 36.0 0.10 0.55
NTRI 170616P00037000 P 06/16/17 37.0 0.15 0.55
NTRI 170616P00038000 P 06/16/17 38.0 0.20 0.65
NTRI 170616P00039000 P 06/16/17 39.0 0.30 0.75
NTRI 170616P00040000 P 06/16/17 40.0 0.35 1.05
NTRI 170616P00041000 P 06/16/17 41.0 0.40 1.10
NTRI 170616P00042000 P 06/16/17 42.0 0.55 1.30
NTRI 170616P00043000 P 06/16/17 43.0 0.75 1.40
NTRI 170616P00044000 P 06/16/17 44.0 0.85 1.35
NTRI 170616P00045000 P 06/16/17 45.0 1.10 1.45
NTRI 170616P00046000 P 06/16/17 46.0 1.20 1.65
NTRI 170616P00047000 P 06/16/17 47.0 1.50 1.95
NTRI 170616P00048000 P 06/16/17 48.0 1.75 2.25
NTRI 170616P00049000 P 06/16/17 49.0 2.05 2.55
NTRI 170616P00050000 P 06/16/17 50.0 2.40 2.90
NTRI 170616P00055000 P 06/16/17 55.0 4.50 5.10
NTRI 170616P00060000 P 06/16/17 60.0 7.70 8.30
NTRI 170616P00065000 P 06/16/17 65.0 11.40 13.40
NTRI 170616P00070000 P 06/16/17 70.0 15.60 17.90
NTRI 170616P00075000 P 06/16/17 75.0 20.30 22.90
NTRI 170915C00018000 C 09/15/17 18.0 34.10 37.60
NTRI 170915C00019000 C 09/15/17 19.0 32.90 36.60
NTRI 170915C00020000 C 09/15/17 20.0 31.90 35.50
NTRI 170915C00021000 C 09/15/17 21.0 30.90 34.20
NTRI 170915C00022000 C 09/15/17 22.0 29.90 33.30
NTRI 170915C00023000 C 09/15/17 23.0 28.90 32.40
NTRI 170915C00024000 C 09/15/17 24.0 28.10 31.30
NTRI 170915C00025000 C 09/15/17 25.0 26.90 31.00
NTRI 170915C00026000 C 09/15/17 26.0 25.90 29.60
NTRI 170915C00027000 C 09/15/17 27.0 25.10 28.80
NTRI 170915C00028000 C 09/15/17 28.0 24.10 27.70
NTRI 170915C00029000 C 09/15/17 29.0 23.10 26.60
NTRI 170915C00030000 C 09/15/17 30.0 22.10 25.80
NTRI 170915C00031000 C 09/15/17 31.0 21.10 24.90
NTRI 170915C00032000 C 09/15/17 32.0 20.20 23.80
NTRI 170915C00033000 C 09/15/17 33.0 19.50 22.60
NTRI 170915C00034000 C 09/15/17 34.0 18.70 22.00
NTRI 170915C00035000 C 09/15/17 35.0 17.90 21.00
NTRI 170915C00036000 C 09/15/17 36.0 17.10 20.00
NTRI 170915C00037000 C 09/15/17 37.0 15.90 18.90
NTRI 170915C00038000 C 09/15/17 38.0 15.10 17.90
NTRI 170915C00039000 C 09/15/17 39.0 14.30 17.10
NTRI 170915C00040000 C 09/15/17 40.0 13.70 16.50
NTRI 170915C00041000 C 09/15/17 41.0 12.50 15.50
NTRI 170915C00042000 C 09/15/17 42.0 12.10 14.80
NTRI 170915C00043000 C 09/15/17 43.0 11.30 14.00
NTRI 170915C00044000 C 09/15/17 44.0 10.30 13.30
NTRI 170915C00045000 C 09/15/17 45.0 9.80 12.40
NTRI 170915C00046000 C 09/15/17 46.0 9.90 11.60
NTRI 170915C00047000 C 09/15/17 47.0 9.50 11.20
NTRI 170915C00048000 C 09/15/17 48.0 8.70 10.10
NTRI 170915C00049000 C 09/15/17 49.0 8.40 9.40
NTRI 170915C00050000 C 09/15/17 50.0 7.70 8.80
NTRI 170915C00055000 C 09/15/17 55.0 5.30 6.30
NTRI 170915C00060000 C 09/15/17 60.0 4.00 4.40
NTRI 170915C00065000 C 09/15/17 65.0 2.25 2.95
NTRI 170915C00070000 C 09/15/17 70.0 1.45 2.00
NTRI 170915C00075000 C 09/15/17 75.0 0.65 1.55
NTRI 170915P00018000 P 09/15/17 18.0 0.00 0.10
NTRI 170915P00019000 P 09/15/17 19.0 0.00 0.45
NTRI 170915P00020000 P 09/15/17 20.0 0.00 0.50
NTRI 170915P00021000 P 09/15/17 21.0 0.00 0.50
NTRI 170915P00022000 P 09/15/17 22.0 0.00 0.45
NTRI 170915P00023000 P 09/15/17 23.0 0.00 0.50
NTRI 170915P00024000 P 09/15/17 24.0 0.00 0.50
NTRI 170915P00025000 P 09/15/17 25.0 0.10 0.45
NTRI 170915P00026000 P 09/15/17 26.0 0.05 0.35
NTRI 170915P00027000 P 09/15/17 27.0 0.10 0.35
NTRI 170915P00028000 P 09/15/17 28.0 0.05 0.50
NTRI 170915P00029000 P 09/15/17 29.0 0.15 0.60
NTRI 170915P00030000 P 09/15/17 30.0 0.20 0.55
NTRI 170915P00031000 P 09/15/17 31.0 0.25 0.70
NTRI 170915P00032000 P 09/15/17 32.0 0.35 0.65
NTRI 170915P00033000 P 09/15/17 33.0 0.40 0.90
NTRI 170915P00034000 P 09/15/17 34.0 0.45 1.05
NTRI 170915P00035000 P 09/15/17 35.0 0.45 1.30
NTRI 170915P00036000 P 09/15/17 36.0 0.50 1.40
NTRI 170915P00037000 P 09/15/17 37.0 0.60 1.55
NTRI 170915P00038000 P 09/15/17 38.0 0.75 1.70
NTRI 170915P00039000 P 09/15/17 39.0 1.10 1.85
NTRI 170915P00040000 P 09/15/17 40.0 1.20 2.10
NTRI 170915P00041000 P 09/15/17 41.0 1.45 3.50
NTRI 170915P00042000 P 09/15/17 42.0 1.65 2.15
NTRI 170915P00043000 P 09/15/17 43.0 1.85 2.40
NTRI 170915P00044000 P 09/15/17 44.0 2.15 2.65
NTRI 170915P00045000 P 09/15/17 45.0 2.25 2.95
NTRI 170915P00046000 P 09/15/17 46.0 2.70 3.30
NTRI 170915P00047000 P 09/15/17 47.0 2.90 3.60
NTRI 170915P00048000 P 09/15/17 48.0 3.20 4.00
NTRI 170915P00049000 P 09/15/17 49.0 3.70 4.30
NTRI 170915P00050000 P 09/15/17 50.0 4.10 4.80
NTRI 170915P00055000 P 09/15/17 55.0 6.20 7.20
NTRI 170915P00060000 P 09/15/17 60.0 9.20 10.20
NTRI 170915P00065000 P 09/15/17 65.0 12.80 15.00
NTRI 170915P00070000 P 09/15/17 70.0 16.70 18.90
NTRI 170915P00075000 P 09/15/17 75.0 21.20 23.30

OPRA data is delayed 15 minutes.