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 Sep 18 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 171020C00030000 C 10/20/17 30.0 21.10 22.40
NTRI 171020C00035000 C 10/20/17 35.0 16.10 17.40
NTRI 171020C00040000 C 10/20/17 40.0 11.20 12.50
NTRI 171020C00045000 C 10/20/17 45.0 6.70 7.30
NTRI 171020C00050000 C 10/20/17 50.0 2.85 3.30
NTRI 171020C00055000 C 10/20/17 55.0 0.55 0.75
NTRI 171020C00060000 C 10/20/17 60.0 0.00 0.10
NTRI 171020C00065000 C 10/20/17 65.0 0.00 0.10
NTRI 171020C00070000 C 10/20/17 70.0 0.00 0.05
NTRI 171020C00075000 C 10/20/17 75.0 0.00 0.20
NTRI 171020C00080000 C 10/20/17 80.0 0.00 0.25
NTRI 171020P00030000 P 10/20/17 30.0 0.00 0.20
NTRI 171020P00035000 P 10/20/17 35.0 0.00 0.30
NTRI 171020P00040000 P 10/20/17 40.0 0.00 0.15
NTRI 171020P00045000 P 10/20/17 45.0 0.25 0.50
NTRI 171020P00050000 P 10/20/17 50.0 1.25 1.45
NTRI 171020P00055000 P 10/20/17 55.0 4.00 4.40
NTRI 171020P00060000 P 10/20/17 60.0 8.10 9.30
NTRI 171020P00065000 P 10/20/17 65.0 13.00 13.90
NTRI 171020P00070000 P 10/20/17 70.0 18.10 19.40
NTRI 171020P00075000 P 10/20/17 75.0 22.60 24.80
NTRI 171020P00080000 P 10/20/17 80.0 26.90 29.90
NTRI 171215C00025000 C 12/15/17 25.0 25.90 27.40
NTRI 171215C00030000 C 12/15/17 30.0 21.00 22.40
NTRI 171215C00035000 C 12/15/17 35.0 15.80 17.90
NTRI 171215C00040000 C 12/15/17 40.0 11.90 12.60
NTRI 171215C00045000 C 12/15/17 45.0 7.90 8.50
NTRI 171215C00050000 C 12/15/17 50.0 4.90 5.20
NTRI 171215C00055000 C 12/15/17 55.0 2.60 2.90
NTRI 171215C00060000 C 12/15/17 60.0 1.25 1.50
NTRI 171215C00065000 C 12/15/17 65.0 0.60 0.75
NTRI 171215C00070000 C 12/15/17 70.0 0.25 0.40
NTRI 171215C00075000 C 12/15/17 75.0 0.10 0.25
NTRI 171215C00080000 C 12/15/17 80.0 0.05 0.15
NTRI 171215C00085000 C 12/15/17 85.0 0.00 0.10
NTRI 171215P00025000 P 12/15/17 25.0 0.05 0.25
NTRI 171215P00030000 P 12/15/17 30.0 0.10 0.20
NTRI 171215P00035000 P 12/15/17 35.0 0.25 0.40
NTRI 171215P00040000 P 12/15/17 40.0 0.65 0.80
NTRI 171215P00045000 P 12/15/17 45.0 1.60 1.75
NTRI 171215P00050000 P 12/15/17 50.0 3.30 3.70
NTRI 171215P00055000 P 12/15/17 55.0 6.00 6.40
NTRI 171215P00060000 P 12/15/17 60.0 9.60 10.10
NTRI 171215P00065000 P 12/15/17 65.0 13.90 14.40
NTRI 171215P00070000 P 12/15/17 70.0 18.30 19.50
NTRI 171215P00075000 P 12/15/17 75.0 23.10 24.00
NTRI 171215P00080000 P 12/15/17 80.0 28.20 28.90
NTRI 171215P00085000 P 12/15/17 85.0 32.40 34.40
NTRI 180316C00030000 C 03/16/18 30.0 20.80 23.40
NTRI 180316C00035000 C 03/16/18 35.0 16.50 18.40
NTRI 180316C00040000 C 03/16/18 40.0 13.10 13.80
NTRI 180316C00045000 C 03/16/18 45.0 9.50 10.00
NTRI 180316C00050000 C 03/16/18 50.0 6.40 7.10
NTRI 180316C00055000 C 03/16/18 55.0 4.30 4.90
NTRI 180316C00060000 C 03/16/18 60.0 2.75 3.30
NTRI 180316C00065000 C 03/16/18 65.0 1.70 2.10
NTRI 180316C00070000 C 03/16/18 70.0 1.05 1.40
NTRI 180316C00075000 C 03/16/18 75.0 0.60 0.90
NTRI 180316C00080000 C 03/16/18 80.0 0.35 0.65
NTRI 180316C00085000 C 03/16/18 85.0 0.20 0.45
NTRI 180316P00030000 P 03/16/18 30.0 0.35 0.60
NTRI 180316P00035000 P 03/16/18 35.0 0.80 1.10
NTRI 180316P00040000 P 03/16/18 40.0 1.60 1.95
NTRI 180316P00045000 P 03/16/18 45.0 2.90 3.20
NTRI 180316P00050000 P 03/16/18 50.0 4.90 5.50
NTRI 180316P00055000 P 03/16/18 55.0 7.50 8.30
NTRI 180316P00060000 P 03/16/18 60.0 10.90 11.60
NTRI 180316P00065000 P 03/16/18 65.0 14.70 15.50
NTRI 180316P00070000 P 03/16/18 70.0 19.00 19.90
NTRI 180316P00075000 P 03/16/18 75.0 23.40 24.50
NTRI 180316P00080000 P 03/16/18 80.0 27.90 29.60
NTRI 180316P00085000 P 03/16/18 85.0 32.60 34.50

OPRA data is delayed 15 minutes.