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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 160715C00017000 C 07/15/16 17.0 5.70 7.50
NTRI 160715C00018000 C 07/15/16 18.0 4.70 6.50
NTRI 160715C00019000 C 07/15/16 19.0 3.70 5.50
NTRI 160715C00020000 C 07/15/16 20.0 2.75 4.50
NTRI 160715C00021000 C 07/15/16 21.0 1.85 3.50
NTRI 160715C00022000 C 07/15/16 22.0 1.10 2.50
NTRI 160715C00023000 C 07/15/16 23.0 1.30 1.60
NTRI 160715C00024000 C 07/15/16 24.0 0.70 0.90
NTRI 160715C00025000 C 07/15/16 25.0 0.30 0.40
NTRI 160715C00026000 C 07/15/16 26.0 0.10 0.35
NTRI 160715C00027000 C 07/15/16 27.0 0.00 0.25
NTRI 160715C00028000 C 07/15/16 28.0 0.00 0.15
NTRI 160715C00029000 C 07/15/16 29.0 0.00 0.45
NTRI 160715C00030000 C 07/15/16 30.0 0.00 0.15
NTRI 160715C00031000 C 07/15/16 31.0 0.00 0.40
NTRI 160715C00032000 C 07/15/16 32.0 0.00 0.20
NTRI 160715C00033000 C 07/15/16 33.0 0.00 0.15
NTRI 160715C00034000 C 07/15/16 34.0 0.00 0.20
NTRI 160715C00035000 C 07/15/16 35.0 0.00 0.45
NTRI 160715P00017000 P 07/15/16 17.0 0.00 0.15
NTRI 160715P00018000 P 07/15/16 18.0 0.00 0.20
NTRI 160715P00019000 P 07/15/16 19.0 0.00 0.25
NTRI 160715P00020000 P 07/15/16 20.0 0.00 0.30
NTRI 160715P00021000 P 07/15/16 21.0 0.00 0.50
NTRI 160715P00022000 P 07/15/16 22.0 0.15 0.30
NTRI 160715P00023000 P 07/15/16 23.0 0.35 0.55
NTRI 160715P00024000 P 07/15/16 24.0 0.70 0.95
NTRI 160715P00025000 P 07/15/16 25.0 1.30 1.60
NTRI 160715P00026000 P 07/15/16 26.0 1.80 3.40
NTRI 160715P00027000 P 07/15/16 27.0 2.75 4.40
NTRI 160715P00028000 P 07/15/16 28.0 3.70 5.40
NTRI 160715P00029000 P 07/15/16 29.0 4.70 6.40
NTRI 160715P00030000 P 07/15/16 30.0 5.70 7.40
NTRI 160715P00031000 P 07/15/16 31.0 5.90 9.40
NTRI 160715P00032000 P 07/15/16 32.0 6.80 10.40
NTRI 160715P00033000 P 07/15/16 33.0 7.80 11.40
NTRI 160715P00034000 P 07/15/16 34.0 8.70 12.40
NTRI 160715P00035000 P 07/15/16 35.0 10.60 12.40
NTRI 160819C00015000 C 08/19/16 15.0 7.80 9.60
NTRI 160819C00016000 C 08/19/16 16.0 6.80 8.70
NTRI 160819C00017000 C 08/19/16 17.0 5.90 7.70
NTRI 160819C00018000 C 08/19/16 18.0 5.00 6.90
NTRI 160819C00019000 C 08/19/16 19.0 4.20 5.70
NTRI 160819C00020000 C 08/19/16 20.0 3.40 4.90
NTRI 160819C00021000 C 08/19/16 21.0 2.70 4.10
NTRI 160819C00022000 C 08/19/16 22.0 2.70 3.30
NTRI 160819C00023000 C 08/19/16 23.0 2.05 2.70
NTRI 160819C00024000 C 08/19/16 24.0 1.50 1.95
NTRI 160819C00025000 C 08/19/16 25.0 1.20 1.50
NTRI 160819C00026000 C 08/19/16 26.0 0.85 1.20
NTRI 160819C00027000 C 08/19/16 27.0 0.55 1.05
NTRI 160819C00028000 C 08/19/16 28.0 0.40 0.85
NTRI 160819C00029000 C 08/19/16 29.0 0.20 0.70
NTRI 160819C00030000 C 08/19/16 30.0 0.10 0.55
NTRI 160819C00031000 C 08/19/16 31.0 0.00 0.45
NTRI 160819C00032000 C 08/19/16 32.0 0.00 0.35
NTRI 160819C00033000 C 08/19/16 33.0 0.00 0.25
NTRI 160819P00015000 P 08/19/16 15.0 0.00 0.35
NTRI 160819P00016000 P 08/19/16 16.0 0.00 0.45
NTRI 160819P00017000 P 08/19/16 17.0 0.00 0.55
NTRI 160819P00018000 P 08/19/16 18.0 0.15 0.75
NTRI 160819P00019000 P 08/19/16 19.0 0.25 0.95
NTRI 160819P00020000 P 08/19/16 20.0 0.40 0.90
NTRI 160819P00021000 P 08/19/16 21.0 0.60 1.20
NTRI 160819P00022000 P 08/19/16 22.0 0.90 1.25
NTRI 160819P00023000 P 08/19/16 23.0 1.25 1.85
NTRI 160819P00024000 P 08/19/16 24.0 1.70 2.35
NTRI 160819P00025000 P 08/19/16 25.0 2.30 3.60
NTRI 160819P00026000 P 08/19/16 26.0 2.90 4.30
NTRI 160819P00027000 P 08/19/16 27.0 3.60 5.10
NTRI 160819P00028000 P 08/19/16 28.0 4.30 5.90
NTRI 160819P00029000 P 08/19/16 29.0 5.20 6.80
NTRI 160819P00030000 P 08/19/16 30.0 6.00 7.70
NTRI 160819P00031000 P 08/19/16 31.0 6.80 8.60
NTRI 160819P00032000 P 08/19/16 32.0 6.90 9.60
NTRI 160819P00033000 P 08/19/16 33.0 8.90 10.60
NTRI 160916C00008000 C 09/16/16 8.0 14.60 16.90
NTRI 160916C00009000 C 09/16/16 9.0 12.70 17.30
NTRI 160916C00010000 C 09/16/16 10.0 11.70 16.30
NTRI 160916C00011000 C 09/16/16 11.0 11.00 15.40
NTRI 160916C00012000 C 09/16/16 12.0 10.60 13.60
NTRI 160916C00013000 C 09/16/16 13.0 9.20 12.60
NTRI 160916C00014000 C 09/16/16 14.0 8.20 12.30
NTRI 160916C00015000 C 09/16/16 15.0 6.80 11.40
NTRI 160916C00016000 C 09/16/16 16.0 6.80 8.80
NTRI 160916C00017000 C 09/16/16 17.0 5.90 7.70
NTRI 160916C00018000 C 09/16/16 18.0 5.00 6.70
NTRI 160916C00019000 C 09/16/16 19.0 4.20 5.80
NTRI 160916C00020000 C 09/16/16 20.0 3.40 5.00
NTRI 160916C00021000 C 09/16/16 21.0 3.40 4.10
NTRI 160916C00022000 C 09/16/16 22.0 2.85 3.30
NTRI 160916C00023000 C 09/16/16 23.0 2.20 2.75
NTRI 160916C00024000 C 09/16/16 24.0 1.75 2.15
NTRI 160916C00025000 C 09/16/16 25.0 1.35 1.75
NTRI 160916C00026000 C 09/16/16 26.0 1.00 1.35
NTRI 160916C00027000 C 09/16/16 27.0 0.70 1.05
NTRI 160916C00028000 C 09/16/16 28.0 0.50 0.90
NTRI 160916C00029000 C 09/16/16 29.0 0.30 0.70
NTRI 160916C00030000 C 09/16/16 30.0 0.00 0.65
NTRI 160916C00031000 C 09/16/16 31.0 0.00 0.55
NTRI 160916C00032000 C 09/16/16 32.0 0.10 0.40
NTRI 160916C00033000 C 09/16/16 33.0 0.00 0.50
NTRI 160916C00034000 C 09/16/16 34.0 0.00 0.45
NTRI 160916C00035000 C 09/16/16 35.0 0.00 0.40
NTRI 160916C00036000 C 09/16/16 36.0 0.00 0.40
NTRI 160916C00037000 C 09/16/16 37.0 0.00 0.60
NTRI 160916C00038000 C 09/16/16 38.0 0.00 0.40
NTRI 160916C00039000 C 09/16/16 39.0 0.00 0.45
NTRI 160916P00008000 P 09/16/16 8.0 0.00 0.45
NTRI 160916P00009000 P 09/16/16 9.0 0.00 0.60
NTRI 160916P00010000 P 09/16/16 10.0 0.00 0.35
NTRI 160916P00011000 P 09/16/16 11.0 0.00 0.25
NTRI 160916P00012000 P 09/16/16 12.0 0.00 0.45
NTRI 160916P00013000 P 09/16/16 13.0 0.00 0.60
NTRI 160916P00014000 P 09/16/16 14.0 0.00 0.30
NTRI 160916P00015000 P 09/16/16 15.0 0.00 0.65
NTRI 160916P00016000 P 09/16/16 16.0 0.00 0.55
NTRI 160916P00017000 P 09/16/16 17.0 0.00 0.70
NTRI 160916P00018000 P 09/16/16 18.0 0.05 0.85
NTRI 160916P00019000 P 09/16/16 19.0 0.35 1.00
NTRI 160916P00020000 P 09/16/16 20.0 0.60 0.95
NTRI 160916P00021000 P 09/16/16 21.0 0.85 1.30
NTRI 160916P00022000 P 09/16/16 22.0 1.15 1.65
NTRI 160916P00023000 P 09/16/16 23.0 1.50 2.00
NTRI 160916P00024000 P 09/16/16 24.0 2.00 2.50
NTRI 160916P00025000 P 09/16/16 25.0 2.50 3.20
NTRI 160916P00026000 P 09/16/16 26.0 3.10 4.10
NTRI 160916P00027000 P 09/16/16 27.0 3.80 4.80
NTRI 160916P00028000 P 09/16/16 28.0 4.30 6.10
NTRI 160916P00029000 P 09/16/16 29.0 5.20 6.90
NTRI 160916P00030000 P 09/16/16 30.0 6.10 7.80
NTRI 160916P00031000 P 09/16/16 31.0 7.00 8.70
NTRI 160916P00032000 P 09/16/16 32.0 7.90 9.60
NTRI 160916P00033000 P 09/16/16 33.0 8.80 10.60
NTRI 160916P00034000 P 09/16/16 34.0 9.80 11.60
NTRI 160916P00035000 P 09/16/16 35.0 10.70 12.60
NTRI 160916P00036000 P 09/16/16 36.0 11.50 13.90
NTRI 160916P00037000 P 09/16/16 37.0 11.00 15.50
NTRI 160916P00038000 P 09/16/16 38.0 12.60 16.60
NTRI 160916P00039000 P 09/16/16 39.0 14.60 16.50
NTRI 161216C00012000 C 12/16/16 12.0 10.50 12.70
NTRI 161216C00013000 C 12/16/16 13.0 9.60 11.90
NTRI 161216C00014000 C 12/16/16 14.0 8.70 10.80
NTRI 161216C00015000 C 12/16/16 15.0 7.80 10.00
NTRI 161216C00016000 C 12/16/16 16.0 6.90 9.00
NTRI 161216C00017000 C 12/16/16 17.0 6.00 8.10
NTRI 161216C00018000 C 12/16/16 18.0 5.20 7.30
NTRI 161216C00019000 C 12/16/16 19.0 4.40 6.60
NTRI 161216C00020000 C 12/16/16 20.0 4.50 5.70
NTRI 161216C00021000 C 12/16/16 21.0 4.20 5.20
NTRI 161216C00022000 C 12/16/16 22.0 3.50 4.50
NTRI 161216C00023000 C 12/16/16 23.0 3.00 3.90
NTRI 161216C00024000 C 12/16/16 24.0 2.45 3.10
NTRI 161216C00025000 C 12/16/16 25.0 2.05 2.65
NTRI 161216C00026000 C 12/16/16 26.0 1.70 2.30
NTRI 161216C00027000 C 12/16/16 27.0 1.40 2.00
NTRI 161216C00028000 C 12/16/16 28.0 1.15 1.70
NTRI 161216C00029000 C 12/16/16 29.0 0.70 1.35
NTRI 161216C00030000 C 12/16/16 30.0 0.60 1.25
NTRI 161216C00031000 C 12/16/16 31.0 0.50 1.10
NTRI 161216C00032000 C 12/16/16 32.0 0.00 1.05
NTRI 161216C00033000 C 12/16/16 33.0 0.00 1.05
NTRI 161216C00034000 C 12/16/16 34.0 0.00 0.90
NTRI 161216C00035000 C 12/16/16 35.0 0.00 0.80
NTRI 161216C00036000 C 12/16/16 36.0 0.10 1.60
NTRI 161216C00037000 C 12/16/16 37.0 0.00 0.60
NTRI 161216C00038000 C 12/16/16 38.0 0.00 0.50
NTRI 161216C00039000 C 12/16/16 39.0 0.00 0.45
NTRI 161216P00012000 P 12/16/16 12.0 0.00 0.55
NTRI 161216P00013000 P 12/16/16 13.0 0.00 0.65
NTRI 161216P00014000 P 12/16/16 14.0 0.00 0.80
NTRI 161216P00015000 P 12/16/16 15.0 0.05 1.00
NTRI 161216P00016000 P 12/16/16 16.0 0.10 1.20
NTRI 161216P00017000 P 12/16/16 17.0 0.25 1.40
NTRI 161216P00018000 P 12/16/16 18.0 0.65 1.65
NTRI 161216P00019000 P 12/16/16 19.0 0.95 1.50
NTRI 161216P00020000 P 12/16/16 20.0 1.20 1.85
NTRI 161216P00021000 P 12/16/16 21.0 1.55 2.20
NTRI 161216P00022000 P 12/16/16 22.0 1.95 2.65
NTRI 161216P00023000 P 12/16/16 23.0 2.40 3.10
NTRI 161216P00024000 P 12/16/16 24.0 2.90 3.70
NTRI 161216P00025000 P 12/16/16 25.0 3.40 4.30
NTRI 161216P00026000 P 12/16/16 26.0 4.00 5.40
NTRI 161216P00027000 P 12/16/16 27.0 4.60 5.90
NTRI 161216P00028000 P 12/16/16 28.0 5.30 6.80
NTRI 161216P00029000 P 12/16/16 29.0 6.00 7.50
NTRI 161216P00030000 P 12/16/16 30.0 6.40 8.70
NTRI 161216P00031000 P 12/16/16 31.0 7.20 9.60
NTRI 161216P00032000 P 12/16/16 32.0 8.10 10.40
NTRI 161216P00033000 P 12/16/16 33.0 9.10 11.30
NTRI 161216P00034000 P 12/16/16 34.0 10.00 12.20
NTRI 161216P00035000 P 12/16/16 35.0 11.00 13.40
NTRI 161216P00036000 P 12/16/16 36.0 12.00 14.30
NTRI 161216P00037000 P 12/16/16 37.0 12.90 15.20
NTRI 161216P00038000 P 12/16/16 38.0 12.90 16.20
NTRI 161216P00039000 P 12/16/16 39.0 14.90 16.90

OPRA data is delayed 15 minutes.