Nutrisystem Inc $15.83

down -0.13


23/9/2014 04:00 PM  |  NASDAQ : NTRI  
Industries : Diversified Services / Consumer Services
Last Trade: 15.83
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.82 %)
Prev Close: 15.96
Open: 15.90
Bid: 15.83
Ask: 15.84
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NTRI Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1418J8 7.50 0.00 7.20 815.0 9.00 801.0 0.0 0
9.00 NTRI1418J9 6.50 0.00 6.30 479.0 8.10 461.0 0.0 0
10.00 NTRI1418J10 4.80 0.00 5.30 467.0 6.90 430.0 0.0 0
11.00 NTRI1418J11 4.70 0.00 4.70 407.0 5.40 424.0 0.0 0
12.00 NTRI1418J12 3.70 0.00 3.70 482.0 4.40 510.0 0.0 0
13.00 NTRI1418J13 2.75 0.00 2.60 549.0 3.40 500.0 0.0 0
14.00 NTRI1418J14 1.85 0.00 1.30 971.0 2.50 961.0 0.0 0
15.00 NTRI1418J15 1.00 0.00 0.95 1021.0 1.20 454.0 0.0 0
16.00 NTRI1418J16 0.50 -0.01 0.40 253.0 0.50 244.0 15.0 102
17.00 NTRI1418J17 0.20 0.05 0.10 876.0 0.25 1068.0 49.0 229
18.00 NTRI1418J18 0.05 0.00 0.05 100.0 0.10 488.0 2.0 16
19.00 NTRI1418J19 0.17 0.12 0.05 11.0 0.25 1120.0 6.0 6
20.00 NTRI1418J20 0.15 0.00 0.05 21.0 0.15 422.0 0.0 0
21.00 NTRI1418J21 0.15 0.00 0.00 0.0 0.15 254.0 0.0 0
22.00 NTRI1418J22 0.10 0.00 0.00 0.0 0.10 207.0 0.0 0
23.00 NTRI1418J23 0.15 0.00 0.00 0.0 0.15 255.0 0.0 0
24.00 NTRI1418J24 0.15 0.00 0.00 0.0 0.15 387.0 0.0 0

Put Options: NTRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1418V8 0.15 0.00 0.00 0.0 0.15 456.0 0.0 0
9.00 NTRI1418V9 0.15 0.00 0.00 0.0 0.15 255.0 0.0 0
10.00 NTRI1418V10 0.15 0.00 0.00 0.0 0.15 255.0 0.0 0
11.00 NTRI1418V11 0.15 0.00 0.00 0.0 0.15 254.0 0.0 0
12.00 NTRI1418V12 0.15 0.00 0.00 0.0 0.15 362.0 0.0 0
13.00 NTRI1418V13 0.15 0.00 0.05 184.0 0.25 897.0 0.0 0
14.00 NTRI1418V14 0.05 0.00 0.05 311.0 0.25 1132.0 0.0 0
15.00 NTRI1418V15 0.20 0.00 0.15 2015.0 0.25 112.0 28.0 132
16.00 NTRI1418V16 0.50 0.00 0.50 1471.0 0.65 290.0 20.0 69
17.00 NTRI1418V17 0.85 0.00 0.85 1276.0 1.40 468.0 0.0 0
18.00 NTRI1418V18 1.91 0.31 1.70 702.0 2.30 234.0 1.0 1
19.00 NTRI1418V19 2.55 0.00 2.60 395.0 3.40 310.0 0.0 0
20.00 NTRI1418V20 3.40 0.00 3.60 374.0 4.50 303.0 0.0 0
21.00 NTRI1418V21 4.30 0.00 4.20 494.0 5.80 412.0 0.0 0
22.00 NTRI1418V22 5.40 0.00 5.00 488.0 6.80 401.0 0.0 0
23.00 NTRI1418V23 5.20 0.00 5.70 667.0 7.80 741.0 0.0 0
24.00 NTRI1418V24 6.00 0.00 6.20 853.0 9.90 722.0 0.0 0
Trading Center