$15.97 +0.09 (0.57%) Nutrisystem Inc - NASDAQ

Oct. 21, 2014 | 12:01 PM
Last Trade: 15.97
Trade Time: Oct 21 12:01 PM Eastern Daylight Time
Change: +0.09 (0.57%)
Prev Close: 15.88
Open: 15.96
Bid: 15.95
Ask: 15.98
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1422K8 6.90 0.00 6.00 416.0 9.20 358.0 0.0 0
9.00 NTRI1422K9 6.40 0.00 5.20 596.0 7.40 470.0 0.0 0
10.00 NTRI1422K10 5.50 0.00 5.10 290.0 6.20 213.0 0.0 0
11.00 NTRI1422K11 4.50 0.00 4.50 324.0 5.30 213.0 0.0 0
12.00 NTRI1422K12 3.50 0.00 3.50 303.0 4.30 243.0 0.0 0
13.00 NTRI1422K13 2.60 0.00 2.25 585.0 3.20 283.0 0.0 0
14.00 NTRI1422K14 1.80 0.00 1.80 827.0 2.30 532.0 0.0 0
15.00 NTRI1422K15 1.35 0.10 1.30 187.0 1.45 223.0 7.0 178
16.00 NTRI1422K16 0.80 0.10 0.70 312.0 0.85 194.0 2.0 272
17.00 NTRI1422K17 0.40 0.05 0.40 6.0 0.50 32.0 5.0 1,000
18.00 NTRI1422K18 0.20 0.05 0.15 459.0 0.25 169.0 31.0 76
19.00 NTRI1422K19 0.05 0.00 0.05 26.0 0.20 325.0 0.0 0
20.00 NTRI1422K20 0.20 0.00 0.05 9.0 0.20 683.0 0.0 0
21.00 NTRI1422K21 0.05 -0.10 0.05 5.0 0.15 403.0 5.0 5
22.00 NTRI1422K22 0.15 0.00 0.00 0.0 0.15 398.0 0.0 0
23.00 NTRI1422K23 0.15 0.00 0.00 0.0 0.15 315.0 0.0 0
24.00 NTRI1422K24 0.15 0.00 0.00 0.0 0.15 285.0 0.0 0

Put Options: NTRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1422W8 0.15 0.00 0.00 0.0 0.15 363.0 0.0 0
9.00 NTRI1422W9 0.20 0.00 0.00 0.0 0.15 305.0 0.0 0
10.00 NTRI1422W10 0.20 0.00 0.00 0.0 0.15 318.0 0.0 0
11.00 NTRI1422W11 0.20 0.00 0.05 11.0 0.20 356.0 0.0 0
12.00 NTRI1422W12 0.25 0.00 0.05 292.0 0.25 948.0 0.0 0
13.00 NTRI1422W13 0.10 0.00 0.05 1282.0 0.30 856.0 0.0 0
14.00 NTRI1422W14 0.25 -0.05 0.25 242.0 0.35 275.0 2.0 394
15.00 NTRI1422W15 0.55 -0.05 0.50 116.0 0.60 121.0 20.0 156
16.00 NTRI1422W16 1.00 0.00 0.90 583.0 1.05 151.0 61.0 143
17.00 NTRI1422W17 2.35 0.70 1.55 230.0 1.80 629.0 1.0 1
18.00 NTRI1422W18 2.40 0.10 2.15 764.0 3.10 852.0 12.0 12
19.00 NTRI1422W19 3.20 0.00 3.10 644.0 3.90 770.0 0.0 0
20.00 NTRI1422W20 4.10 0.00 4.10 135.0 4.90 394.0 0.0 0
21.00 NTRI1422W21 5.60 0.50 4.90 631.0 6.10 632.0 9.0 9
22.00 NTRI1422W22 6.10 0.00 5.90 300.0 7.10 268.0 0.0 0
23.00 NTRI1422W23 7.00 0.00 6.90 259.0 8.10 253.0 0.0 0
24.00 NTRI1422W24 8.00 0.00 7.80 604.0 9.40 585.0 0.0 0