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 (2015-01-23)Premium Content

Nutrisystem Inc (NTRI)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 150417C00010000 C 04/17/15 10.0 7.60 10.30
NTRI 150417C00011000 C 04/17/15 11.0 6.90 9.30
NTRI 150417C00012000 C 04/17/15 12.0 5.60 8.30
NTRI 150417C00013000 C 04/17/15 13.0 6.30 7.30
NTRI 150417C00014000 C 04/17/15 14.0 5.30 6.30
NTRI 150417C00015000 C 04/17/15 15.0 4.30 5.30
NTRI 150417C00016000 C 04/17/15 16.0 3.30 4.30
NTRI 150417C00017000 C 04/17/15 17.0 2.50 3.30
NTRI 150417C00018000 C 04/17/15 18.0 1.60 2.25
NTRI 150417C00019000 C 04/17/15 19.0 0.85 1.30
NTRI 150417C00020000 C 04/17/15 20.0 0.35 0.45
NTRI 150417C00021000 C 04/17/15 21.0 0.10 0.25
NTRI 150417C00022000 C 04/17/15 22.0 0.05 0.10
NTRI 150417C00023000 C 04/17/15 23.0 0.00 0.15
NTRI 150417C00024000 C 04/17/15 24.0 0.00 0.15
NTRI 150417C00025000 C 04/17/15 25.0 0.00 0.15
NTRI 150417C00026000 C 04/17/15 26.0 0.00 0.10
NTRI 150417C00027000 C 04/17/15 27.0 0.00 0.10
NTRI 150417P00010000 P 04/17/15 10.0 0.00 0.30
NTRI 150417P00011000 P 04/17/15 11.0 0.00 0.10
NTRI 150417P00012000 P 04/17/15 12.0 0.00 0.10
NTRI 150417P00013000 P 04/17/15 13.0 0.00 0.10
NTRI 150417P00014000 P 04/17/15 14.0 0.00 0.15
NTRI 150417P00015000 P 04/17/15 15.0 0.00 0.30
NTRI 150417P00016000 P 04/17/15 16.0 0.00 0.10
NTRI 150417P00017000 P 04/17/15 17.0 0.00 0.30
NTRI 150417P00018000 P 04/17/15 18.0 0.05 0.15
NTRI 150417P00019000 P 04/17/15 19.0 0.25 0.40
NTRI 150417P00020000 P 04/17/15 20.0 0.70 0.85
NTRI 150417P00021000 P 04/17/15 21.0 1.05 1.65
NTRI 150417P00022000 P 04/17/15 22.0 1.85 2.60
NTRI 150417P00023000 P 04/17/15 23.0 2.75 3.70
NTRI 150417P00024000 P 04/17/15 24.0 3.50 4.70
NTRI 150417P00025000 P 04/17/15 25.0 4.50 5.70
NTRI 150417P00026000 P 04/17/15 26.0 5.50 6.70
NTRI 150417P00027000 P 04/17/15 27.0 6.50 7.70
NTRI 150515C00011000 C 05/15/15 11.0 8.30 9.50
NTRI 150515C00012000 C 05/15/15 12.0 7.30 8.50
NTRI 150515C00013000 C 05/15/15 13.0 6.30 7.40
NTRI 150515C00014000 C 05/15/15 14.0 5.50 6.50
NTRI 150515C00015000 C 05/15/15 15.0 4.50 5.10
NTRI 150515C00016000 C 05/15/15 16.0 3.60 4.20
NTRI 150515C00017000 C 05/15/15 17.0 2.80 3.30
NTRI 150515C00018000 C 05/15/15 18.0 2.00 2.30
NTRI 150515C00019000 C 05/15/15 19.0 1.40 1.55
NTRI 150515C00020000 C 05/15/15 20.0 0.90 1.05
NTRI 150515C00021000 C 05/15/15 21.0 0.55 0.70
NTRI 150515C00022000 C 05/15/15 22.0 0.30 0.45
NTRI 150515C00023000 C 05/15/15 23.0 0.15 0.40
NTRI 150515C00024000 C 05/15/15 24.0 0.05 0.30
NTRI 150515C00025000 C 05/15/15 25.0 0.05 0.20
NTRI 150515C00026000 C 05/15/15 26.0 0.00 0.15
NTRI 150515C00027000 C 05/15/15 27.0 0.00 0.15
NTRI 150515C00028000 C 05/15/15 28.0 0.00 0.10
NTRI 150515C00029000 C 05/15/15 29.0 0.00 0.10
NTRI 150515P00011000 P 05/15/15 11.0 0.00 0.10
NTRI 150515P00012000 P 05/15/15 12.0 0.00 0.10
NTRI 150515P00013000 P 05/15/15 13.0 0.00 0.10
NTRI 150515P00014000 P 05/15/15 14.0 0.00 0.10
NTRI 150515P00015000 P 05/15/15 15.0 0.05 0.25
NTRI 150515P00016000 P 05/15/15 16.0 0.10 0.25
NTRI 150515P00017000 P 05/15/15 17.0 0.25 0.50
NTRI 150515P00018000 P 05/15/15 18.0 0.50 0.70
NTRI 150515P00019000 P 05/15/15 19.0 0.90 1.05
NTRI 150515P00020000 P 05/15/15 20.0 1.35 1.60
NTRI 150515P00021000 P 05/15/15 21.0 2.05 2.25
NTRI 150515P00022000 P 05/15/15 22.0 2.45 3.10
NTRI 150515P00023000 P 05/15/15 23.0 3.30 3.90
NTRI 150515P00024000 P 05/15/15 24.0 4.30 4.90
NTRI 150515P00025000 P 05/15/15 25.0 5.00 5.80
NTRI 150515P00026000 P 05/15/15 26.0 5.80 6.90
NTRI 150515P00027000 P 05/15/15 27.0 6.70 7.90
NTRI 150515P00028000 P 05/15/15 28.0 7.80 8.90
NTRI 150515P00029000 P 05/15/15 29.0 8.70 9.90
NTRI 150619C00008000 C 06/19/15 8.0 10.30 13.50
NTRI 150619C00009000 C 06/19/15 9.0 9.10 12.80
NTRI 150619C00010000 C 06/19/15 10.0 8.10 11.80
NTRI 150619C00011000 C 06/19/15 11.0 7.20 10.60
NTRI 150619C00012000 C 06/19/15 12.0 7.30 8.50
NTRI 150619C00013000 C 06/19/15 13.0 6.40 7.50
NTRI 150619C00014000 C 06/19/15 14.0 5.40 6.60
NTRI 150619C00015000 C 06/19/15 15.0 4.50 5.10
NTRI 150619C00016000 C 06/19/15 16.0 3.60 4.20
NTRI 150619C00017000 C 06/19/15 17.0 2.85 3.40
NTRI 150619C00018000 C 06/19/15 18.0 2.15 2.35
NTRI 150619C00019000 C 06/19/15 19.0 1.55 1.75
NTRI 150619C00020000 C 06/19/15 20.0 1.10 1.25
NTRI 150619C00021000 C 06/19/15 21.0 0.75 0.90
NTRI 150619C00022000 C 06/19/15 22.0 0.55 0.60
NTRI 150619C00023000 C 06/19/15 23.0 0.30 0.45
NTRI 150619C00024000 C 06/19/15 24.0 0.00 0.45
NTRI 150619C00025000 C 06/19/15 25.0 0.10 0.35
NTRI 150619C00026000 C 06/19/15 26.0 0.00 0.30
NTRI 150619C00027000 C 06/19/15 27.0 0.00 0.20
NTRI 150619C00028000 C 06/19/15 28.0 0.00 0.25
NTRI 150619C00029000 C 06/19/15 29.0 0.00 0.30
NTRI 150619P00008000 P 06/19/15 8.0 0.00 0.15
NTRI 150619P00009000 P 06/19/15 9.0 0.00 0.20
NTRI 150619P00010000 P 06/19/15 10.0 0.00 0.15
NTRI 150619P00011000 P 06/19/15 11.0 0.00 0.15
NTRI 150619P00012000 P 06/19/15 12.0 0.00 0.30
NTRI 150619P00013000 P 06/19/15 13.0 0.00 0.25
NTRI 150619P00014000 P 06/19/15 14.0 0.00 0.30
NTRI 150619P00015000 P 06/19/15 15.0 0.10 0.40
NTRI 150619P00016000 P 06/19/15 16.0 0.05 0.55
NTRI 150619P00017000 P 06/19/15 17.0 0.35 0.55
NTRI 150619P00018000 P 06/19/15 18.0 0.60 0.85
NTRI 150619P00019000 P 06/19/15 19.0 1.10 1.20
NTRI 150619P00020000 P 06/19/15 20.0 1.60 1.75
NTRI 150619P00021000 P 06/19/15 21.0 2.10 2.40
NTRI 150619P00022000 P 06/19/15 22.0 2.85 3.20
NTRI 150619P00023000 P 06/19/15 23.0 3.50 4.10
NTRI 150619P00024000 P 06/19/15 24.0 4.40 5.00
NTRI 150619P00025000 P 06/19/15 25.0 5.20 6.30
NTRI 150619P00026000 P 06/19/15 26.0 5.90 7.40
NTRI 150619P00027000 P 06/19/15 27.0 6.80 9.30
NTRI 150619P00028000 P 06/19/15 28.0 7.70 9.40
NTRI 150619P00029000 P 06/19/15 29.0 8.70 9.90
NTRI 150918C00009000 C 09/18/15 9.0 9.50 12.50
NTRI 150918C00010000 C 09/18/15 10.0 8.00 11.60
NTRI 150918C00011000 C 09/18/15 11.0 7.90 9.50
NTRI 150918C00012000 C 09/18/15 12.0 7.20 8.50
NTRI 150918C00013000 C 09/18/15 13.0 6.10 7.50
NTRI 150918C00014000 C 09/18/15 14.0 5.50 6.30
NTRI 150918C00015000 C 09/18/15 15.0 4.70 5.20
NTRI 150918C00016000 C 09/18/15 16.0 3.90 4.40
NTRI 150918C00017000 C 09/18/15 17.0 3.20 3.50
NTRI 150918C00018000 C 09/18/15 18.0 2.55 2.80
NTRI 150918C00019000 C 09/18/15 19.0 2.00 2.25
NTRI 150918C00020000 C 09/18/15 20.0 1.55 1.80
NTRI 150918C00021000 C 09/18/15 21.0 1.15 1.40
NTRI 150918C00022000 C 09/18/15 22.0 0.80 1.10
NTRI 150918C00023000 C 09/18/15 23.0 0.55 0.85
NTRI 150918C00024000 C 09/18/15 24.0 0.30 0.65
NTRI 150918C00025000 C 09/18/15 25.0 0.30 0.55
NTRI 150918C00026000 C 09/18/15 26.0 0.15 0.55
NTRI 150918C00027000 C 09/18/15 27.0 0.05 0.45
NTRI 150918C00028000 C 09/18/15 28.0 0.00 0.35
NTRI 150918C00029000 C 09/18/15 29.0 0.00 0.35
NTRI 150918P00009000 P 09/18/15 9.0 0.00 0.25
NTRI 150918P00010000 P 09/18/15 10.0 0.00 0.30
NTRI 150918P00011000 P 09/18/15 11.0 0.00 0.35
NTRI 150918P00012000 P 09/18/15 12.0 0.00 0.40
NTRI 150918P00013000 P 09/18/15 13.0 0.00 0.50
NTRI 150918P00014000 P 09/18/15 14.0 0.05 0.55
NTRI 150918P00015000 P 09/18/15 15.0 0.20 0.70
NTRI 150918P00016000 P 09/18/15 16.0 0.50 0.85
NTRI 150918P00017000 P 09/18/15 17.0 0.75 1.10
NTRI 150918P00018000 P 09/18/15 18.0 1.25 1.45
NTRI 150918P00019000 P 09/18/15 19.0 1.55 1.90
NTRI 150918P00020000 P 09/18/15 20.0 2.15 2.40
NTRI 150918P00021000 P 09/18/15 21.0 2.65 3.10
NTRI 150918P00022000 P 09/18/15 22.0 3.40 3.80
NTRI 150918P00023000 P 09/18/15 23.0 4.10 4.60
NTRI 150918P00024000 P 09/18/15 24.0 4.80 5.50
NTRI 150918P00025000 P 09/18/15 25.0 5.60 6.40
NTRI 150918P00026000 P 09/18/15 26.0 6.50 7.30
NTRI 150918P00027000 P 09/18/15 27.0 7.40 8.20
NTRI 150918P00028000 P 09/18/15 28.0 8.40 9.10
NTRI 150918P00029000 P 09/18/15 29.0 9.30 10.10
NTRI 160115C00003000 C 01/15/16 3.0 15.30 18.50
NTRI 160115C00005000 C 01/15/16 5.0 12.60 17.00
NTRI 160115C00008000 C 01/15/16 8.0 9.90 13.90
NTRI 160115C00010000 C 01/15/16 10.0 8.50 10.70
NTRI 160115C00013000 C 01/15/16 13.0 6.40 7.80
NTRI 160115C00015000 C 01/15/16 15.0 4.80 5.90
NTRI 160115C00017000 C 01/15/16 17.0 3.40 4.50
NTRI 160115C00020000 C 01/15/16 20.0 1.95 2.40
NTRI 160115C00022000 C 01/15/16 22.0 1.20 1.70
NTRI 160115C00025000 C 01/15/16 25.0 0.50 1.00
NTRI 160115C00027000 C 01/15/16 27.0 0.20 0.75
NTRI 160115C00030000 C 01/15/16 30.0 0.00 0.55
NTRI 160115C00035000 C 01/15/16 35.0 0.00 0.35
NTRI 160115P00003000 P 01/15/16 3.0 0.00 0.30
NTRI 160115P00005000 P 01/15/16 5.0 0.00 0.35
NTRI 160115P00008000 P 01/15/16 8.0 0.00 0.40
NTRI 160115P00010000 P 01/15/16 10.0 0.00 0.45
NTRI 160115P00013000 P 01/15/16 13.0 0.15 0.75
NTRI 160115P00015000 P 01/15/16 15.0 0.50 1.30
NTRI 160115P00017000 P 01/15/16 17.0 1.15 1.70
NTRI 160115P00020000 P 01/15/16 20.0 2.50 3.20
NTRI 160115P00022000 P 01/15/16 22.0 3.70 4.40
NTRI 160115P00025000 P 01/15/16 25.0 5.80 6.90
NTRI 160115P00027000 P 01/15/16 27.0 7.50 8.60
NTRI 160115P00030000 P 01/15/16 30.0 10.20 11.50
NTRI 160115P00035000 P 01/15/16 35.0 15.00 16.30

OPRA data is delayed 15 minutes.