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 (2016-04-22)Premium Content

Nutrisystem Inc (NTRI)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 160617C00009000 C 06/17/16 9.0 16.20 20.40
NTRI 160617C00010000 C 06/17/16 10.0 15.40 19.20
NTRI 160617C00011000 C 06/17/16 11.0 14.70 18.20
NTRI 160617C00012000 C 06/17/16 12.0 13.70 17.20
NTRI 160617C00013000 C 06/17/16 13.0 12.70 14.90
NTRI 160617C00014000 C 06/17/16 14.0 12.00 13.90
NTRI 160617C00015000 C 06/17/16 15.0 11.40 12.80
NTRI 160617C00016000 C 06/17/16 16.0 10.50 11.80
NTRI 160617C00017000 C 06/17/16 17.0 8.40 10.90
NTRI 160617C00018000 C 06/17/16 18.0 7.60 9.90
NTRI 160617C00019000 C 06/17/16 19.0 7.70 8.90
NTRI 160617C00020000 C 06/17/16 20.0 6.60 7.90
NTRI 160617C00021000 C 06/17/16 21.0 4.80 6.90
NTRI 160617C00022000 C 06/17/16 22.0 3.40 5.90
NTRI 160617C00023000 C 06/17/16 23.0 3.70 4.90
NTRI 160617C00024000 C 06/17/16 24.0 2.80 3.80
NTRI 160617C00025000 C 06/17/16 25.0 1.95 2.80
NTRI 160617C00026000 C 06/17/16 26.0 1.40 1.65
NTRI 160617C00027000 C 06/17/16 27.0 0.80 0.95
NTRI 160617C00028000 C 06/17/16 28.0 0.35 0.50
NTRI 160617C00029000 C 06/17/16 29.0 0.10 0.35
NTRI 160617C00030000 C 06/17/16 30.0 0.00 0.35
NTRI 160617C00031000 C 06/17/16 31.0 0.00 0.50
NTRI 160617C00032000 C 06/17/16 32.0 0.00 0.50
NTRI 160617C00033000 C 06/17/16 33.0 0.00 0.15
NTRI 160617C00034000 C 06/17/16 34.0 0.00 0.15
NTRI 160617C00035000 C 06/17/16 35.0 0.00 0.75
NTRI 160617C00036000 C 06/17/16 36.0 0.00 0.50
NTRI 160617P00009000 P 06/17/16 9.0 0.00 0.15
NTRI 160617P00010000 P 06/17/16 10.0 0.00 0.50
NTRI 160617P00011000 P 06/17/16 11.0 0.00 0.15
NTRI 160617P00012000 P 06/17/16 12.0 0.00 0.15
NTRI 160617P00013000 P 06/17/16 13.0 0.00 0.50
NTRI 160617P00014000 P 06/17/16 14.0 0.00 0.15
NTRI 160617P00015000 P 06/17/16 15.0 0.00 0.15
NTRI 160617P00016000 P 06/17/16 16.0 0.00 0.10
NTRI 160617P00017000 P 06/17/16 17.0 0.00 0.15
NTRI 160617P00018000 P 06/17/16 18.0 0.00 0.50
NTRI 160617P00019000 P 06/17/16 19.0 0.00 0.50
NTRI 160617P00020000 P 06/17/16 20.0 0.00 0.15
NTRI 160617P00021000 P 06/17/16 21.0 0.00 0.75
NTRI 160617P00022000 P 06/17/16 22.0 0.00 0.15
NTRI 160617P00023000 P 06/17/16 23.0 0.00 0.40
NTRI 160617P00024000 P 06/17/16 24.0 0.00 0.20
NTRI 160617P00025000 P 06/17/16 25.0 0.15 0.25
NTRI 160617P00026000 P 06/17/16 26.0 0.30 0.45
NTRI 160617P00027000 P 06/17/16 27.0 0.65 0.85
NTRI 160617P00028000 P 06/17/16 28.0 1.20 1.45
NTRI 160617P00029000 P 06/17/16 29.0 1.15 3.00
NTRI 160617P00030000 P 06/17/16 30.0 2.00 5.00
NTRI 160617P00031000 P 06/17/16 31.0 2.95 5.30
NTRI 160617P00032000 P 06/17/16 32.0 3.90 6.40
NTRI 160617P00033000 P 06/17/16 33.0 4.90 7.30
NTRI 160617P00034000 P 06/17/16 34.0 5.90 8.30
NTRI 160617P00035000 P 06/17/16 35.0 6.90 9.30
NTRI 160617P00036000 P 06/17/16 36.0 7.90 10.70
NTRI 160715C00017000 C 07/15/16 17.0 9.60 12.00
NTRI 160715C00018000 C 07/15/16 18.0 8.00 10.70
NTRI 160715C00019000 C 07/15/16 19.0 7.00 9.70
NTRI 160715C00020000 C 07/15/16 20.0 5.80 9.20
NTRI 160715C00021000 C 07/15/16 21.0 5.00 7.70
NTRI 160715C00022000 C 07/15/16 22.0 4.00 6.80
NTRI 160715C00023000 C 07/15/16 23.0 3.00 5.80
NTRI 160715C00024000 C 07/15/16 24.0 2.10 5.00
NTRI 160715C00025000 C 07/15/16 25.0 2.25 3.50
NTRI 160715C00026000 C 07/15/16 26.0 1.70 2.75
NTRI 160715C00027000 C 07/15/16 27.0 1.05 1.95
NTRI 160715C00028000 C 07/15/16 28.0 0.70 1.35
NTRI 160715C00029000 C 07/15/16 29.0 0.40 0.65
NTRI 160715C00030000 C 07/15/16 30.0 0.20 0.60
NTRI 160715C00031000 C 07/15/16 31.0 0.10 0.40
NTRI 160715C00032000 C 07/15/16 32.0 0.00 0.25
NTRI 160715C00033000 C 07/15/16 33.0 0.00 0.20
NTRI 160715C00034000 C 07/15/16 34.0 0.00 0.20
NTRI 160715C00035000 C 07/15/16 35.0 0.00 0.15
NTRI 160715P00017000 P 07/15/16 17.0 0.00 0.15
NTRI 160715P00018000 P 07/15/16 18.0 0.00 0.15
NTRI 160715P00019000 P 07/15/16 19.0 0.00 0.15
NTRI 160715P00020000 P 07/15/16 20.0 0.00 0.15
NTRI 160715P00021000 P 07/15/16 21.0 0.00 0.20
NTRI 160715P00022000 P 07/15/16 22.0 0.00 0.20
NTRI 160715P00023000 P 07/15/16 23.0 0.05 0.30
NTRI 160715P00024000 P 07/15/16 24.0 0.20 0.40
NTRI 160715P00025000 P 07/15/16 25.0 0.40 0.55
NTRI 160715P00026000 P 07/15/16 26.0 0.60 0.95
NTRI 160715P00027000 P 07/15/16 27.0 1.00 1.40
NTRI 160715P00028000 P 07/15/16 28.0 1.60 1.95
NTRI 160715P00029000 P 07/15/16 29.0 2.25 2.70
NTRI 160715P00030000 P 07/15/16 30.0 2.30 3.80
NTRI 160715P00031000 P 07/15/16 31.0 3.10 4.50
NTRI 160715P00032000 P 07/15/16 32.0 4.00 6.00
NTRI 160715P00033000 P 07/15/16 33.0 4.90 7.00
NTRI 160715P00034000 P 07/15/16 34.0 5.90 8.00
NTRI 160715P00035000 P 07/15/16 35.0 6.40 9.30
NTRI 160916C00008000 C 09/16/16 8.0 17.70 21.40
NTRI 160916C00009000 C 09/16/16 9.0 16.40 20.20
NTRI 160916C00010000 C 09/16/16 10.0 15.40 19.20
NTRI 160916C00011000 C 09/16/16 11.0 14.40 18.20
NTRI 160916C00012000 C 09/16/16 12.0 13.40 17.20
NTRI 160916C00013000 C 09/16/16 13.0 12.10 16.30
NTRI 160916C00014000 C 09/16/16 14.0 11.40 15.00
NTRI 160916C00015000 C 09/16/16 15.0 10.50 14.00
NTRI 160916C00016000 C 09/16/16 16.0 9.50 13.00
NTRI 160916C00017000 C 09/16/16 17.0 8.80 12.20
NTRI 160916C00018000 C 09/16/16 18.0 6.90 11.00
NTRI 160916C00019000 C 09/16/16 19.0 7.00 10.00
NTRI 160916C00020000 C 09/16/16 20.0 6.00 9.60
NTRI 160916C00021000 C 09/16/16 21.0 4.90 9.00
NTRI 160916C00022000 C 09/16/16 22.0 4.10 8.20
NTRI 160916C00023000 C 09/16/16 23.0 4.00 6.50
NTRI 160916C00024000 C 09/16/16 24.0 3.90 4.70
NTRI 160916C00025000 C 09/16/16 25.0 3.20 4.10
NTRI 160916C00026000 C 09/16/16 26.0 2.75 3.30
NTRI 160916C00027000 C 09/16/16 27.0 2.30 3.10
NTRI 160916C00028000 C 09/16/16 28.0 1.50 2.60
NTRI 160916C00029000 C 09/16/16 29.0 1.40 2.10
NTRI 160916C00030000 C 09/16/16 30.0 1.05 2.00
NTRI 160916C00031000 C 09/16/16 31.0 0.85 1.45
NTRI 160916C00032000 C 09/16/16 32.0 0.65 1.20
NTRI 160916C00033000 C 09/16/16 33.0 0.45 1.05
NTRI 160916C00034000 C 09/16/16 34.0 0.30 0.90
NTRI 160916C00035000 C 09/16/16 35.0 0.20 0.75
NTRI 160916C00036000 C 09/16/16 36.0 0.15 0.35
NTRI 160916C00037000 C 09/16/16 37.0 0.05 0.25
NTRI 160916C00038000 C 09/16/16 38.0 0.00 0.25
NTRI 160916C00039000 C 09/16/16 39.0 0.00 0.30
NTRI 160916P00008000 P 09/16/16 8.0 0.00 0.45
NTRI 160916P00009000 P 09/16/16 9.0 0.00 0.40
NTRI 160916P00010000 P 09/16/16 10.0 0.00 0.40
NTRI 160916P00011000 P 09/16/16 11.0 0.00 0.40
NTRI 160916P00012000 P 09/16/16 12.0 0.00 0.45
NTRI 160916P00013000 P 09/16/16 13.0 0.00 0.20
NTRI 160916P00014000 P 09/16/16 14.0 0.00 0.45
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 0.30
NTRI 160916P00018000 P 09/16/16 18.0 0.00 0.35
NTRI 160916P00019000 P 09/16/16 19.0 0.00 0.45
NTRI 160916P00020000 P 09/16/16 20.0 0.20 1.00
NTRI 160916P00021000 P 09/16/16 21.0 0.30 0.70
NTRI 160916P00022000 P 09/16/16 22.0 0.45 1.00
NTRI 160916P00023000 P 09/16/16 23.0 0.60 1.35
NTRI 160916P00024000 P 09/16/16 24.0 0.85 1.45
NTRI 160916P00025000 P 09/16/16 25.0 1.15 2.00
NTRI 160916P00026000 P 09/16/16 26.0 1.55 2.60
NTRI 160916P00027000 P 09/16/16 27.0 2.05 3.00
NTRI 160916P00028000 P 09/16/16 28.0 2.60 3.60
NTRI 160916P00029000 P 09/16/16 29.0 3.20 4.20
NTRI 160916P00030000 P 09/16/16 30.0 4.00 4.80
NTRI 160916P00031000 P 09/16/16 31.0 4.80 5.50
NTRI 160916P00032000 P 09/16/16 32.0 4.00 7.10
NTRI 160916P00033000 P 09/16/16 33.0 5.60 8.10
NTRI 160916P00034000 P 09/16/16 34.0 5.40 8.80
NTRI 160916P00035000 P 09/16/16 35.0 7.30 9.90
NTRI 160916P00036000 P 09/16/16 36.0 8.00 10.60
NTRI 160916P00037000 P 09/16/16 37.0 8.30 11.60
NTRI 160916P00038000 P 09/16/16 38.0 9.60 12.60
NTRI 160916P00039000 P 09/16/16 39.0 10.10 13.50
NTRI 161216C00012000 C 12/16/16 12.0 14.70 17.40
NTRI 161216C00013000 C 12/16/16 13.0 13.00 15.70
NTRI 161216C00014000 C 12/16/16 14.0 12.00 14.80
NTRI 161216C00015000 C 12/16/16 15.0 11.00 13.90
NTRI 161216C00016000 C 12/16/16 16.0 10.70 13.00
NTRI 161216C00017000 C 12/16/16 17.0 9.90 12.00
NTRI 161216C00018000 C 12/16/16 18.0 8.20 11.00
NTRI 161216C00019000 C 12/16/16 19.0 8.00 10.00
NTRI 161216C00020000 C 12/16/16 20.0 7.00 8.90
NTRI 161216C00021000 C 12/16/16 21.0 6.00 8.70
NTRI 161216C00022000 C 12/16/16 22.0 6.00 8.60
NTRI 161216C00023000 C 12/16/16 23.0 5.10 6.40
NTRI 161216C00024000 C 12/16/16 24.0 4.40 5.90
NTRI 161216C00025000 C 12/16/16 25.0 4.00 5.30
NTRI 161216C00026000 C 12/16/16 26.0 3.50 4.80
NTRI 161216C00027000 C 12/16/16 27.0 3.10 4.20
NTRI 161216C00028000 C 12/16/16 28.0 2.55 3.90
NTRI 161216C00029000 C 12/16/16 29.0 1.90 3.30
NTRI 161216C00030000 C 12/16/16 30.0 1.95 2.95
NTRI 161216C00031000 C 12/16/16 31.0 1.50 2.60
NTRI 161216C00032000 C 12/16/16 32.0 1.35 2.30
NTRI 161216C00033000 C 12/16/16 33.0 0.90 2.00
NTRI 161216C00034000 C 12/16/16 34.0 0.85 1.80
NTRI 161216C00035000 C 12/16/16 35.0 0.60 1.35
NTRI 161216C00036000 C 12/16/16 36.0 0.55 1.15
NTRI 161216C00037000 C 12/16/16 37.0 0.40 0.95
NTRI 161216C00038000 C 12/16/16 38.0 0.15 0.85
NTRI 161216C00039000 C 12/16/16 39.0 0.25 0.75
NTRI 161216P00012000 P 12/16/16 12.0 0.00 0.30
NTRI 161216P00013000 P 12/16/16 13.0 0.00 0.35
NTRI 161216P00014000 P 12/16/16 14.0 0.05 0.60
NTRI 161216P00015000 P 12/16/16 15.0 0.00 0.45
NTRI 161216P00016000 P 12/16/16 16.0 0.15 0.55
NTRI 161216P00017000 P 12/16/16 17.0 0.20 0.65
NTRI 161216P00018000 P 12/16/16 18.0 0.05 0.80
NTRI 161216P00019000 P 12/16/16 19.0 0.45 1.05
NTRI 161216P00020000 P 12/16/16 20.0 0.60 1.10
NTRI 161216P00021000 P 12/16/16 21.0 0.80 1.30
NTRI 161216P00022000 P 12/16/16 22.0 1.05 1.65
NTRI 161216P00023000 P 12/16/16 23.0 1.35 1.90
NTRI 161216P00024000 P 12/16/16 24.0 1.50 2.45
NTRI 161216P00025000 P 12/16/16 25.0 2.35 2.80
NTRI 161216P00026000 P 12/16/16 26.0 2.55 3.20
NTRI 161216P00027000 P 12/16/16 27.0 2.85 3.70
NTRI 161216P00028000 P 12/16/16 28.0 3.40 4.30
NTRI 161216P00029000 P 12/16/16 29.0 4.00 4.80
NTRI 161216P00030000 P 12/16/16 30.0 5.00 5.50
NTRI 161216P00031000 P 12/16/16 31.0 5.40 6.90
NTRI 161216P00032000 P 12/16/16 32.0 6.20 7.50
NTRI 161216P00033000 P 12/16/16 33.0 7.00 8.00
NTRI 161216P00034000 P 12/16/16 34.0 7.40 9.00
NTRI 161216P00035000 P 12/16/16 35.0 7.00 10.00
NTRI 161216P00036000 P 12/16/16 36.0 8.00 11.00
NTRI 161216P00037000 P 12/16/16 37.0 9.70 11.20
NTRI 161216P00038000 P 12/16/16 38.0 10.50 12.00
NTRI 161216P00039000 P 12/16/16 39.0 11.40 13.00

OPRA data is delayed 15 minutes.