Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nutrisystem Inc (NTRI)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 180316C00030000 C Mar 16, 2018 30.0 10.60 13.00
NTRI 180316C00035000 C Mar 16, 2018 35.0 7.00 7.40
NTRI 180316C00040000 C Mar 16, 2018 40.0 3.70 3.90
NTRI 180316C00045000 C Mar 16, 2018 45.0 1.50 1.70
NTRI 180316C00050000 C Mar 16, 2018 50.0 0.50 0.65
NTRI 180316C00055000 C Mar 16, 2018 55.0 0.15 0.35
NTRI 180316C00060000 C Mar 16, 2018 60.0 0.00 0.15
NTRI 180316C00065000 C Mar 16, 2018 65.0 0.00 0.15
NTRI 180316C00070000 C Mar 16, 2018 70.0 0.00 0.20
NTRI 180316C00075000 C Mar 16, 2018 75.0 0.00 0.10
NTRI 180316C00080000 C Mar 16, 2018 80.0 0.00 0.15
NTRI 180316C00085000 C Mar 16, 2018 85.0 0.00 0.10
NTRI 180316P00030000 P Mar 16, 2018 30.0 0.20 0.30
NTRI 180316P00035000 P Mar 16, 2018 35.0 0.65 0.90
NTRI 180316P00040000 P Mar 16, 2018 40.0 2.25 2.40
NTRI 180316P00045000 P Mar 16, 2018 45.0 4.90 5.30
NTRI 180316P00050000 P Mar 16, 2018 50.0 9.00 9.30
NTRI 180316P00055000 P Mar 16, 2018 55.0 13.30 14.10
NTRI 180316P00060000 P Mar 16, 2018 60.0 17.40 20.30
NTRI 180316P00065000 P Mar 16, 2018 65.0 23.00 24.70
NTRI 180316P00070000 P Mar 16, 2018 70.0 27.30 29.80
NTRI 180316P00075000 P Mar 16, 2018 75.0 32.80 34.80
NTRI 180316P00080000 P Mar 16, 2018 80.0 37.00 40.00
NTRI 180316P00085000 P Mar 16, 2018 85.0 42.10 45.00
NTRI 180420C00022500 C Apr 20, 2018 22.5 16.90 21.40
NTRI 180420C00025000 C Apr 20, 2018 25.0 14.20 18.60
NTRI 180420C00030000 C Apr 20, 2018 30.0 11.20 12.40
NTRI 180420C00035000 C Apr 20, 2018 35.0 7.00 7.80
NTRI 180420C00040000 C Apr 20, 2018 40.0 4.10 4.50
NTRI 180420C00045000 C Apr 20, 2018 45.0 1.90 2.35
NTRI 180420C00050000 C Apr 20, 2018 50.0 0.85 1.15
NTRI 180420C00055000 C Apr 20, 2018 55.0 0.35 0.65
NTRI 180420C00060000 C Apr 20, 2018 60.0 0.10 0.25
NTRI 180420P00022500 P Apr 20, 2018 22.5 0.00 0.25
NTRI 180420P00025000 P Apr 20, 2018 25.0 0.00 0.25
NTRI 180420P00030000 P Apr 20, 2018 30.0 0.30 0.45
NTRI 180420P00035000 P Apr 20, 2018 35.0 0.90 1.25
NTRI 180420P00040000 P Apr 20, 2018 40.0 2.90 2.95
NTRI 180420P00045000 P Apr 20, 2018 45.0 5.20 5.80
NTRI 180420P00050000 P Apr 20, 2018 50.0 9.10 9.70
NTRI 180420P00055000 P Apr 20, 2018 55.0 13.00 14.90
NTRI 180420P00060000 P Apr 20, 2018 60.0 17.30 20.30
NTRI 180615C00030000 C Jun 15, 2018 30.0 11.50 13.50
NTRI 180615C00035000 C Jun 15, 2018 35.0 7.70 9.80
NTRI 180615C00040000 C Jun 15, 2018 40.0 5.20 5.70
NTRI 180615C00045000 C Jun 15, 2018 45.0 3.10 3.60
NTRI 180615C00050000 C Jun 15, 2018 50.0 1.70 2.00
NTRI 180615C00055000 C Jun 15, 2018 55.0 1.00 1.30
NTRI 180615C00060000 C Jun 15, 2018 60.0 0.60 0.85
NTRI 180615C00065000 C Jun 15, 2018 65.0 0.30 0.60
NTRI 180615C00070000 C Jun 15, 2018 70.0 0.15 0.65
NTRI 180615C00075000 C Jun 15, 2018 75.0 0.05 0.35
NTRI 180615C00080000 C Jun 15, 2018 80.0 0.05 0.25
NTRI 180615C00085000 C Jun 15, 2018 85.0 0.00 0.60
NTRI 180615P00030000 P Jun 15, 2018 30.0 0.75 1.10
NTRI 180615P00035000 P Jun 15, 2018 35.0 1.85 2.20
NTRI 180615P00040000 P Jun 15, 2018 40.0 3.70 4.30
NTRI 180615P00045000 P Jun 15, 2018 45.0 6.30 7.10
NTRI 180615P00050000 P Jun 15, 2018 50.0 10.00 10.70
NTRI 180615P00055000 P Jun 15, 2018 55.0 14.30 14.80
NTRI 180615P00060000 P Jun 15, 2018 60.0 17.90 19.50
NTRI 180615P00065000 P Jun 15, 2018 65.0 22.50 25.20
NTRI 180615P00070000 P Jun 15, 2018 70.0 27.20 30.40
NTRI 180615P00075000 P Jun 15, 2018 75.0 32.20 35.50
NTRI 180615P00080000 P Jun 15, 2018 80.0 37.40 39.70
NTRI 180615P00085000 P Jun 15, 2018 85.0 42.00 45.10
NTRI 180921C00025000 C Sep 21, 2018 25.0 15.50 19.10
NTRI 180921C00030000 C Sep 21, 2018 30.0 11.50 13.60
NTRI 180921C00035000 C Sep 21, 2018 35.0 9.20 10.00
NTRI 180921C00040000 C Sep 21, 2018 40.0 6.40 7.20
NTRI 180921C00045000 C Sep 21, 2018 45.0 4.30 5.10
NTRI 180921C00050000 C Sep 21, 2018 50.0 2.65 3.60
NTRI 180921C00055000 C Sep 21, 2018 55.0 1.80 2.50
NTRI 180921C00060000 C Sep 21, 2018 60.0 0.90 1.80
NTRI 180921C00065000 C Sep 21, 2018 65.0 0.60 1.30
NTRI 180921C00070000 C Sep 21, 2018 70.0 0.20 1.30
NTRI 180921C00075000 C Sep 21, 2018 75.0 0.00 2.65
NTRI 180921P00025000 P Sep 21, 2018 25.0 0.25 1.15
NTRI 180921P00030000 P Sep 21, 2018 30.0 1.30 2.05
NTRI 180921P00035000 P Sep 21, 2018 35.0 2.60 3.50
NTRI 180921P00040000 P Sep 21, 2018 40.0 4.80 5.70
NTRI 180921P00045000 P Sep 21, 2018 45.0 7.30 8.50
NTRI 180921P00050000 P Sep 21, 2018 50.0 10.80 12.00
NTRI 180921P00055000 P Sep 21, 2018 55.0 14.90 15.90
NTRI 180921P00060000 P Sep 21, 2018 60.0 19.30 20.10
NTRI 180921P00065000 P Sep 21, 2018 65.0 23.40 25.20
NTRI 180921P00070000 P Sep 21, 2018 70.0 26.90 30.80
NTRI 180921P00075000 P Sep 21, 2018 75.0 31.50 35.40
OPRA data is delayed 15 minutes.