Nutrisystem Inc $15.96

down -0.24


22/9/2014 04:00 PM  |  NASDAQ : NTRI  
Industries : Diversified Services / Consumer Services
Last Trade: 15.96
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.24 (-1.48 %)
Prev Close: 16.20
Open: 16.15
Bid: 15.97
Ask: 15.98
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 7.90 0.00 7.50 680.0 9.00 710.0 0.0 0
9.00 NTRI1418J9 6.10 0.00 6.50 248.0 8.00 384.0 0.0 0
10.00 NTRI1418J10 5.00 0.00 4.80 401.0 6.50 401.0 0.0 0
11.00 NTRI1418J11 4.60 0.00 4.70 359.0 5.80 401.0 0.0 0
12.00 NTRI1418J12 3.90 0.00 3.70 442.0 4.70 438.0 0.0 0
13.00 NTRI1418J13 2.95 0.00 2.75 436.0 3.70 443.0 0.0 0
14.00 NTRI1418J14 2.00 0.00 1.85 282.0 2.65 290.0 0.0 0
15.00 NTRI1418J15 1.15 0.00 1.00 1069.0 1.30 634.0 0.0 0
16.00 NTRI1418J16 0.51 -0.09 0.45 759.0 0.55 138.0 59.0 47
17.00 NTRI1418J17 0.15 -0.10 0.10 1084.0 0.20 62.0 38.0 191
18.00 NTRI1418J18 0.05 0.00 0.05 40.0 0.10 399.0 2.0 14
19.00 NTRI1418J19 0.17 -0.03 0.05 11.0 0.05 1.0 6.0 6
20.00 NTRI1418J20 0.15 0.00 0.05 21.0 0.15 368.0 0.0 0
21.00 NTRI1418J21 0.15 0.00 0.00 0.0 0.15 307.0 0.0 0
22.00 NTRI1418J22 0.15 0.00 0.00 0.0 0.10 233.0 0.0 0
23.00 NTRI1418J23 0.15 0.00 0.00 0.0 0.15 276.0 0.0 0
24.00 NTRI1418J24 0.15 0.00 0.00 0.0 0.15 384.0 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 0.15 490.0 0.0 0
9.00 NTRI1418V9 0.15 0.00 0.00 0.0 0.15 249.0 0.0 0
10.00 NTRI1418V10 0.15 0.00 0.00 0.0 0.15 249.0 0.0 0
11.00 NTRI1418V11 0.15 0.00 0.00 0.0 0.15 379.0 0.0 0
12.00 NTRI1418V12 0.15 0.00 0.00 0.0 0.15 389.0 0.0 0
13.00 NTRI1418V13 0.15 0.00 0.05 184.0 0.15 1105.0 0.0 0
14.00 NTRI1418V14 0.05 0.00 0.05 298.0 0.20 1091.0 0.0 0
15.00 NTRI1418V15 0.20 0.03 0.15 1535.0 0.25 261.0 28.0 104
16.00 NTRI1418V16 0.50 0.10 0.50 430.0 0.65 860.0 21.0 48
17.00 NTRI1418V17 0.95 0.00 0.85 1287.0 1.35 736.0 0.0 0
18.00 NTRI1418V18 1.91 0.00 1.60 640.0 2.30 427.0 1.0 1
19.00 NTRI1418V19 2.50 0.00 2.55 290.0 3.30 290.0 0.0 0
20.00 NTRI1418V20 3.40 0.00 3.40 556.0 4.30 457.0 0.0 0
21.00 NTRI1418V21 4.40 0.00 4.30 441.0 5.30 421.0 0.0 0
22.00 NTRI1418V22 5.30 0.00 5.40 421.0 6.30 352.0 0.0 0
23.00 NTRI1418V23 6.10 0.00 5.20 721.0 8.60 721.0 0.0 0
24.00 NTRI1418V24 7.20 0.00 6.00 710.0 8.60 710.0 0.0 0
Trading Center