Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nutrisystem Inc (NTRI)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 180615C00020000 C Jun 15, 2018 20.0 14.80 15.50
NTRI 180615C00022500 C Jun 15, 2018 22.5 12.40 13.10
NTRI 180615C00025000 C Jun 15, 2018 25.0 9.80 10.50
NTRI 180615C00030000 C Jun 15, 2018 30.0 5.20 5.60
NTRI 180615C00035000 C Jun 15, 2018 35.0 1.25 1.40
NTRI 180615C00040000 C Jun 15, 2018 40.0 0.05 0.20
NTRI 180615C00045000 C Jun 15, 2018 45.0 0.00 0.05
NTRI 180615C00050000 C Jun 15, 2018 50.0 0.00 0.05
NTRI 180615C00055000 C Jun 15, 2018 55.0 0.00 0.05
NTRI 180615C00060000 C Jun 15, 2018 60.0 0.00 0.05
NTRI 180615C00065000 C Jun 15, 2018 65.0 0.00 0.05
NTRI 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
NTRI 180615C00075000 C Jun 15, 2018 75.0 0.00 0.15
NTRI 180615C00080000 C Jun 15, 2018 80.0 0.00 0.30
NTRI 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
NTRI 180615P00020000 P Jun 15, 2018 20.0 0.00 0.05
NTRI 180615P00022500 P Jun 15, 2018 22.5 0.00 0.05
NTRI 180615P00025000 P Jun 15, 2018 25.0 0.00 0.10
NTRI 180615P00030000 P Jun 15, 2018 30.0 0.10 0.15
NTRI 180615P00035000 P Jun 15, 2018 35.0 1.00 1.15
NTRI 180615P00040000 P Jun 15, 2018 40.0 4.70 5.40
NTRI 180615P00045000 P Jun 15, 2018 45.0 9.50 10.40
NTRI 180615P00050000 P Jun 15, 2018 50.0 14.50 15.30
NTRI 180615P00055000 P Jun 15, 2018 55.0 19.60 20.30
NTRI 180615P00060000 P Jun 15, 2018 60.0 24.50 25.20
NTRI 180615P00065000 P Jun 15, 2018 65.0 29.20 30.40
NTRI 180615P00070000 P Jun 15, 2018 70.0 34.50 35.50
NTRI 180615P00075000 P Jun 15, 2018 75.0 39.00 40.10
NTRI 180615P00080000 P Jun 15, 2018 80.0 44.60 45.40
NTRI 180615P00085000 P Jun 15, 2018 85.0 49.20 50.40
NTRI 180720C00017500 C Jul 20, 2018 17.5 17.00 18.10
NTRI 180720C00020000 C Jul 20, 2018 20.0 15.00 15.60
NTRI 180720C00022500 C Jul 20, 2018 22.5 12.10 13.20
NTRI 180720C00025000 C Jul 20, 2018 25.0 9.90 10.60
NTRI 180720C00030000 C Jul 20, 2018 30.0 5.60 5.90
NTRI 180720C00035000 C Jul 20, 2018 35.0 2.10 2.20
NTRI 180720C00040000 C Jul 20, 2018 40.0 0.40 0.55
NTRI 180720C00045000 C Jul 20, 2018 45.0 0.00 0.40
NTRI 180720C00050000 C Jul 20, 2018 50.0 0.00 0.30
NTRI 180720P00017500 P Jul 20, 2018 17.5 0.00 0.15
NTRI 180720P00020000 P Jul 20, 2018 20.0 0.00 2.40
NTRI 180720P00022500 P Jul 20, 2018 22.5 0.00 0.10
NTRI 180720P00025000 P Jul 20, 2018 25.0 0.00 0.25
NTRI 180720P00030000 P Jul 20, 2018 30.0 0.40 0.50
NTRI 180720P00035000 P Jul 20, 2018 35.0 1.75 2.05
NTRI 180720P00040000 P Jul 20, 2018 40.0 5.00 5.30
NTRI 180720P00045000 P Jul 20, 2018 45.0 9.60 10.10
NTRI 180720P00050000 P Jul 20, 2018 50.0 14.60 15.50
NTRI 180921C00020000 C Sep 21, 2018 20.0 14.30 16.60
NTRI 180921C00022500 C Sep 21, 2018 22.5 12.10 13.80
NTRI 180921C00025000 C Sep 21, 2018 25.0 10.60 11.30
NTRI 180921C00030000 C Sep 21, 2018 30.0 6.50 7.00
NTRI 180921C00035000 C Sep 21, 2018 35.0 3.70 3.90
NTRI 180921C00040000 C Sep 21, 2018 40.0 1.75 2.00
NTRI 180921C00045000 C Sep 21, 2018 45.0 0.70 1.05
NTRI 180921C00050000 C Sep 21, 2018 50.0 0.30 0.55
NTRI 180921C00055000 C Sep 21, 2018 55.0 0.10 0.30
NTRI 180921C00060000 C Sep 21, 2018 60.0 0.00 0.25
NTRI 180921C00065000 C Sep 21, 2018 65.0 0.00 0.25
NTRI 180921C00070000 C Sep 21, 2018 70.0 0.00 0.30
NTRI 180921C00075000 C Sep 21, 2018 75.0 0.00 1.80
NTRI 180921P00020000 P Sep 21, 2018 20.0 0.10 0.35
NTRI 180921P00022500 P Sep 21, 2018 22.5 0.30 0.45
NTRI 180921P00025000 P Sep 21, 2018 25.0 0.55 0.70
NTRI 180921P00030000 P Sep 21, 2018 30.0 1.50 1.70
NTRI 180921P00035000 P Sep 21, 2018 35.0 3.40 3.70
NTRI 180921P00040000 P Sep 21, 2018 40.0 6.20 6.80
NTRI 180921P00045000 P Sep 21, 2018 45.0 10.50 10.90
NTRI 180921P00050000 P Sep 21, 2018 50.0 14.90 16.20
NTRI 180921P00055000 P Sep 21, 2018 55.0 19.60 21.60
NTRI 180921P00060000 P Sep 21, 2018 60.0 24.30 25.60
NTRI 180921P00065000 P Sep 21, 2018 65.0 28.90 31.10
NTRI 180921P00070000 P Sep 21, 2018 70.0 34.10 36.00
NTRI 180921P00075000 P Sep 21, 2018 75.0 39.00 41.00
NTRI 181221C00015000 C Dec 21, 2018 15.0 19.50 20.70
NTRI 181221C00017500 C Dec 21, 2018 17.5 17.70 18.40
NTRI 181221C00020000 C Dec 21, 2018 20.0 15.40 15.90
NTRI 181221C00022500 C Dec 21, 2018 22.5 13.20 13.80
NTRI 181221C00025000 C Dec 21, 2018 25.0 11.30 11.80
NTRI 181221C00030000 C Dec 21, 2018 30.0 7.70 8.40
NTRI 181221C00035000 C Dec 21, 2018 35.0 4.90 5.20
NTRI 181221C00040000 C Dec 21, 2018 40.0 2.95 3.20
NTRI 181221P00015000 P Dec 21, 2018 15.0 0.20 0.30
NTRI 181221P00017500 P Dec 21, 2018 17.5 0.35 0.45
NTRI 181221P00020000 P Dec 21, 2018 20.0 0.55 0.65
NTRI 181221P00022500 P Dec 21, 2018 22.5 0.85 1.00
NTRI 181221P00025000 P Dec 21, 2018 25.0 1.25 1.45
NTRI 181221P00030000 P Dec 21, 2018 30.0 2.55 2.75
NTRI 181221P00035000 P Dec 21, 2018 35.0 4.70 5.00
NTRI 181221P00040000 P Dec 21, 2018 40.0 7.70 8.00
OPRA data is delayed 15 minutes.