Nutrisystem Inc $16.30

down -0.18


19/8/2014 04:00 PM  |  NASDAQ : NTRI  
Industries : Diversified Services / Consumer Services
Last Trade: 16.30
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: -0.18 (-1.09 %)
Prev Close: 16.48
Open: 16.48
Bid: 16.29
Ask: 16.30
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 8%
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NTRI1420I5 11.10 0.00 11.10 536.0 12.10 1000.0 0.0 0
6.00 NTRI1420I6 10.10 0.00 10.10 398.0 11.10 401.0 0.0 0
8.00 NTRI1420I8 7.10 -1.00 8.10 197.0 8.80 259.0 1.0 1
9.00 NTRI1420I9 7.20 0.00 7.20 195.0 7.80 282.0 0.0 0
10.00 NTRI1420I10 6.20 0.00 6.20 195.0 6.80 349.0 0.0 0
11.00 NTRI1420I11 3.70 -1.50 5.20 364.0 5.90 549.0 10.0 10
12.00 NTRI1420I12 4.20 0.00 4.20 411.0 4.70 548.0 0.0 0
13.00 NTRI1420I13 4.00 0.80 3.20 447.0 3.70 568.0 1.0 1
14.00 NTRI1420I14 2.60 0.30 2.30 125.0 2.70 761.0 4.0 76
15.00 NTRI1420I15 0.85 -0.55 1.40 506.0 1.80 1380.0 1.0 130
16.00 NTRI1420I16 1.10 0.06 0.70 376.0 0.85 245.0 10.0 1,012
17.00 NTRI1420I17 0.30 -0.03 0.30 123.0 0.40 303.0 7.0 1,516
18.00 NTRI1420I18 0.15 0.00 0.05 269.0 0.20 658.0 10.0 3,243
19.00 NTRI1420I19 0.05 0.00 0.05 9.0 0.10 456.0 9.0 275
20.00 NTRI1420I20 0.05 -0.05 0.05 20.0 0.10 807.0 20.0 519
21.00 NTRI1420I21 0.25 0.10 0.15 765.0 0.15 1084.0 5.0 5
22.00 NTRI1420I22 0.05 0.00 0.05 1219.0 0.05 170.0 0.0 0
23.00 NTRI1420I23 0.10 0.00 0.05 10.0 0.10 310.0 0.0 0
24.00 NTRI1420I24 0.15 0.00 0.05 864.0 0.15 323.0 0.0 0
25.00 NTRI1420I25 0.15 0.00 0.05 11.0 0.15 266.0 0.0 0
26.00 NTRI1420I26 0.15 0.00 0.00 0.0 0.15 439.0 0.0 0

Put Options: NTRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NTRI1420U5 0.15 0.00 0.00 0.0 0.15 311.0 0.0 0
6.00 NTRI1420U6 0.15 0.00 0.00 0.0 0.15 229.0 0.0 0
8.00 NTRI1420U8 0.15 0.00 0.05 11.0 0.15 298.0 0.0 0
9.00 NTRI1420U9 0.15 0.00 0.05 1.0 0.15 413.0 0.0 0
10.00 NTRI1420U10 0.15 0.00 0.05 1.0 0.15 388.0 0.0 0
11.00 NTRI1420U11 0.20 0.05 0.05 11.0 0.15 794.0 1.0 10
12.00 NTRI1420U12 0.65 0.50 0.05 1.0 0.15 1288.0 3.0 13
13.00 NTRI1420U13 0.15 0.00 0.05 926.0 0.15 1142.0 15.0 41
14.00 NTRI1420U14 0.30 0.10 0.05 90.0 0.20 991.0 15.0 354
15.00 NTRI1420U15 0.16 0.00 0.15 154.0 0.25 706.0 8.0 358
16.00 NTRI1420U16 0.35 -0.05 0.40 402.0 0.50 177.0 20.0 334
17.00 NTRI1420U17 0.80 0.00 0.90 223.0 1.05 199.0 3.0 231
18.00 NTRI1420U18 1.91 0.41 1.50 1369.0 1.90 369.0 1.0 174
19.00 NTRI1420U19 4.01 1.61 2.40 937.0 2.85 284.0 10.0 10
20.00 NTRI1420U20 4.20 0.90 3.30 1103.0 3.90 513.0 2.0 2
21.00 NTRI1420U21 4.30 0.00 4.30 680.0 4.80 252.0 0.0 0
22.00 NTRI1420U22 5.30 0.00 5.30 404.0 5.80 191.0 0.0 0
23.00 NTRI1420U23 6.30 0.00 6.30 373.0 6.90 335.0 0.0 0
24.00 NTRI1420U24 7.30 0.00 7.30 316.0 7.90 264.0 0.0 0
25.00 NTRI1420U25 8.30 0.00 8.30 310.0 9.00 245.0 0.0 0
26.00 NTRI1420U26 9.30 0.00 9.30 764.0 9.90 416.0 0.0 0
Trading Center