Nutrisystem Inc $14.13

down -0.32


15/4/2014 08:10 PM  |  NASDAQ : NTRI  
Industries : Diversified Services / Consumer Services
Last Trade: 14.13
Trade Time: Apr 15 08:10 PM Eastern Daylight Time
Change: -0.32 (-2.22 %)
Prev Close: 14.45
Open: 14.42
Bid: 14.11
Ask: 14.13
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NTRI Trend Analysis - it has outperformed the S&P 500 by 73%
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1419D8 6.10 0.00 5.90 371.0 6.50 173.0 0.0 0
9.00 NTRI1419D9 5.20 0.00 4.90 539.0 5.40 392.0 0.0 0
10.00 NTRI1419D10 4.20 0.00 3.90 505.0 4.30 310.0 0.0 0
11.00 NTRI1419D11 3.20 0.00 2.90 796.0 3.40 471.0 0.0 0
12.00 NTRI1419D12 2.20 0.00 1.95 498.0 2.30 364.0 0.0 0
13.00 NTRI1419D13 0.95 -0.25 1.00 740.0 1.30 654.0 2.0 2,505
14.00 NTRI1419D14 0.25 -0.15 0.20 271.0 0.25 28.0 541.0 335
15.00 NTRI1419D15 0.05 0.00 0.05 180.0 0.05 1303.0 851.0 8,827
16.00 NTRI1419D16 0.10 0.00 0.05 50.0 0.10 1883.0 3.0 2,856
17.00 NTRI1419D17 0.10 0.05 0.05 1272.0 0.05 8.0 4.0 734
18.00 NTRI1419D18 0.05 -0.10 0.05 41.0 0.15 828.0 8.0 45
19.00 NTRI1419D19 0.05 -0.10 0.05 8.0 0.15 811.0 8.0 61
20.00 NTRI1419D20 0.15 0.00 0.05 11.0 0.15 834.0 0.0 0
21.00 NTRI1419D21 0.20 0.00 0.15 6.0 0.20 992.0 0.0 0
22.00 NTRI1419D22 0.12 -0.03 0.10 113.0 0.15 868.0 1.0 1
23.00 NTRI1419D23 0.20 0.00 0.00 0.0 0.20 1063.0 0.0 0
24.00 NTRI1419D24 0.15 0.00 0.00 0.0 0.15 831.0 0.0 0

Put Options: NTRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1419P8 0.25 0.00 0.00 0.0 0.25 1175.0 0.0 0
9.00 NTRI1419P9 0.20 0.00 0.00 0.0 0.20 1036.0 0.0 0
10.00 NTRI1419P10 0.12 -0.13 0.00 0.0 0.25 1053.0 8.0 8
11.00 NTRI1419P11 0.25 0.00 0.05 1239.0 0.25 1116.0 0.0 0
12.00 NTRI1419P12 0.11 -0.04 0.05 11.0 0.15 856.0 10.0 16
13.00 NTRI1419P13 0.08 -0.07 0.15 3.0 0.15 1966.0 10.0 26
14.00 NTRI1419P14 0.10 0.05 0.10 133.0 0.15 21.0 13.0 425
15.00 NTRI1419P15 0.56 0.06 0.75 1014.0 1.05 507.0 20.0 561
16.00 NTRI1419P16 1.78 0.33 1.75 815.0 2.10 688.0 10.0 225
17.00 NTRI1419P17 1.90 -0.50 2.75 734.0 3.20 674.0 5.0 251
18.00 NTRI1419P18 3.40 0.00 3.60 867.0 4.20 413.0 0.0 0
19.00 NTRI1419P19 4.40 0.00 4.60 439.0 5.20 181.0 0.0 0
20.00 NTRI1419P20 5.40 0.00 5.70 369.0 6.40 183.0 0.0 0
21.00 NTRI1419P21 6.40 0.00 6.70 355.0 7.40 190.0 0.0 0
22.00 NTRI1419P22 7.40 0.00 7.70 353.0 8.40 190.0 0.0 0
23.00 NTRI1419P23 7.77 -0.63 8.70 645.0 9.20 410.0 1.0 3
24.00 NTRI1419P24 9.40 0.00 9.70 373.0 10.30 190.0 0.0 0
Trading Center