Nutrisystem Inc $18.03

down 0.00


21/7/2014 04:00 PM  |  NASDAQ : NTRI  
Industries : Diversified Services / Consumer Services
Last Trade: 18.03
Trade Time: Jul 21 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 18.03
Open: 17.97
Bid: 18.03
Ask: 18.04
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 38%
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NTRI1416H9 8.90 0.00 8.90 62.0 9.40 315.0 0.0 0
10.00 NTRI1416H10 7.90 0.00 7.90 63.0 8.40 315.0 0.0 0
11.00 NTRI1416H11 6.90 0.00 6.90 275.0 7.40 320.0 0.0 0
12.00 NTRI1416H12 5.90 0.00 5.90 284.0 6.40 331.0 0.0 0
13.00 NTRI1416H13 4.90 0.00 4.90 333.0 5.40 450.0 0.0 0
14.00 NTRI1416H14 3.90 0.00 3.90 486.0 4.40 625.0 0.0 0
15.00 NTRI1416H15 3.00 0.00 3.00 241.0 3.40 636.0 0.0 0
16.00 NTRI1416H16 1.65 -0.45 2.10 435.0 2.45 808.0 10.0 66
17.00 NTRI1416H17 1.48 0.08 1.40 105.0 1.50 115.0 47.0 374
18.00 NTRI1416H18 0.96 0.00 0.80 256.0 1.00 917.0 1287.0 1,108
19.00 NTRI1416H19 0.50 -0.01 0.40 557.0 0.55 526.0 150.0 256
20.00 NTRI1416H20 0.23 0.03 0.20 212.0 0.30 350.0 59.0 64
21.00 NTRI1416H21 0.10 0.00 0.10 35.0 0.15 6.0 53.0 36
22.00 NTRI1416H22 0.15 0.00 0.05 481.0 0.15 488.0 0.0 0
23.00 NTRI1416H23 0.15 0.00 0.00 0.0 0.15 477.0 0.0 0
24.00 NTRI1416H24 0.15 0.00 0.00 0.0 0.15 379.0 0.0 0
25.00 NTRI1416H25 0.15 0.00 0.00 0.0 0.15 330.0 0.0 0

Put Options: NTRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NTRI1416T9 0.15 0.00 0.00 0.0 0.15 498.0 0.0 0
10.00 NTRI1416T10 0.15 0.00 0.00 0.0 0.15 484.0 0.0 0
11.00 NTRI1416T11 0.15 0.00 0.00 0.0 0.15 495.0 0.0 0
12.00 NTRI1416T12 0.15 0.00 0.00 0.0 0.15 485.0 0.0 0
13.00 NTRI1416T13 0.15 0.00 0.05 295.0 0.15 802.0 0.0 0
14.00 NTRI1416T14 0.20 0.00 0.05 242.0 0.20 789.0 0.0 0
15.00 NTRI1416T15 0.20 0.10 0.10 737.0 0.25 1069.0 83.0 93
16.00 NTRI1416T16 0.25 0.00 0.25 197.0 0.35 288.0 26.0 72
17.00 NTRI1416T17 0.55 0.00 0.50 162.0 0.60 204.0 59.0 98
18.00 NTRI1416T18 0.95 0.00 0.95 20.0 1.05 578.0 145.0 152
19.00 NTRI1416T19 1.55 0.00 1.55 89.0 1.70 530.0 8.0 8
20.00 NTRI1416T20 2.25 0.00 2.25 592.0 2.60 709.0 0.0 0
21.00 NTRI1416T21 3.00 0.00 3.00 704.0 3.60 561.0 0.0 0
22.00 NTRI1416T22 3.90 0.00 3.90 731.0 4.50 523.0 0.0 0
23.00 NTRI1416T23 4.90 0.00 4.90 701.0 5.50 542.0 0.0 0
24.00 NTRI1416T24 5.80 0.00 5.80 742.0 6.50 534.0 0.0 0
25.00 NTRI1416T25 6.80 0.00 6.80 738.0 7.50 537.0 0.0 0
Trading Center