Nutrisystem Inc $16.35

up +0.03


2/9/2014 01:31 PM  |  NASDAQ : NTRI  
Industries : Diversified Services / Consumer Services
Last Trade: 16.35
Trade Time: Sep 02 01:31 PM Eastern Daylight Time
Change: 0.03 (0.18 %)
Prev Close: 16.32
Open: 16.35
Bid: 16.33
Ask: 16.37
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 6%
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NTRI1420I5 11.00 0.00 10.90 591.0 11.90 635.0 0.0 0
6.00 NTRI1420I6 10.00 0.00 9.90 34.0 10.90 21.0 0.0 0
8.00 NTRI1420I8 7.10 -0.90 7.90 256.0 8.90 21.0 1.0 1
9.00 NTRI1420I9 7.00 0.00 6.90 459.0 7.90 399.0 0.0 0
10.00 NTRI1420I10 6.00 0.00 5.90 448.0 6.90 399.0 0.0 0
11.00 NTRI1420I11 3.70 -1.30 4.90 426.0 5.90 399.0 10.0 10
12.00 NTRI1420I12 4.00 0.00 3.90 705.0 4.90 793.0 0.0 0
13.00 NTRI1420I13 4.00 1.00 3.00 476.0 3.60 500.0 1.0 1
14.00 NTRI1420I14 2.40 0.00 2.10 654.0 2.50 287.0 2.0 74
15.00 NTRI1420I15 1.35 0.10 1.15 989.0 1.60 982.0 8.0 139
16.00 NTRI1420I16 0.60 0.00 0.60 394.0 0.65 196.0 15.0 1,037
17.00 NTRI1420I17 0.20 0.05 0.15 682.0 0.25 381.0 1.0 1,533
18.00 NTRI1420I18 0.05 -0.05 0.05 2.0 0.10 466.0 28.0 3,261
19.00 NTRI1420I19 0.05 0.00 0.05 9.0 0.05 196.0 9.0 275
20.00 NTRI1420I20 0.05 -0.10 0.05 20.0 0.15 556.0 20.0 519
21.00 NTRI1420I21 0.25 0.10 0.15 555.0 0.15 1225.0 5.0 5
22.00 NTRI1420I22 0.05 0.00 0.05 684.0 0.05 25.0 0.0 0
23.00 NTRI1420I23 0.15 0.00 0.05 10.0 0.20 412.0 0.0 0
24.00 NTRI1420I24 0.15 0.00 0.05 864.0 0.15 372.0 0.0 0
25.00 NTRI1420I25 0.15 0.00 0.05 11.0 0.15 469.0 0.0 0
26.00 NTRI1420I26 0.25 0.00 0.00 0.0 0.25 619.0 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 0.15 570.0 0.0 0
6.00 NTRI1420U6 0.15 0.00 0.00 0.0 0.15 238.0 0.0 0
8.00 NTRI1420U8 0.15 0.00 0.05 11.0 0.25 772.0 0.0 0
9.00 NTRI1420U9 0.20 0.00 0.05 1.0 0.25 636.0 0.0 0
10.00 NTRI1420U10 0.15 0.00 0.05 1.0 0.20 671.0 0.0 0
11.00 NTRI1420U11 0.20 0.05 0.05 11.0 0.20 1272.0 1.0 10
12.00 NTRI1420U12 0.75 0.60 0.05 1.0 0.20 1270.0 3.0 13
13.00 NTRI1420U13 0.15 -0.10 0.05 926.0 0.25 753.0 15.0 41
14.00 NTRI1420U14 0.05 -0.15 0.05 22.0 0.25 1371.0 8.0 354
15.00 NTRI1420U15 0.20 0.15 0.05 215.0 0.15 596.0 32.0 417
16.00 NTRI1420U16 0.40 0.15 0.25 111.0 0.35 237.0 40.0 364
17.00 NTRI1420U17 1.10 0.35 0.85 260.0 1.10 1010.0 1.0 232
18.00 NTRI1420U18 1.91 0.36 1.55 791.0 2.00 717.0 1.0 174
19.00 NTRI1420U19 2.87 0.37 2.50 395.0 3.00 647.0 10.0 10
20.00 NTRI1420U20 4.20 0.70 3.50 286.0 4.00 545.0 2.0 2
21.00 NTRI1420U21 4.50 0.00 4.50 370.0 5.00 353.0 0.0 0
22.00 NTRI1420U22 5.50 0.00 5.50 149.0 6.50 318.0 0.0 0
23.00 NTRI1420U23 6.50 0.00 6.50 208.0 7.50 367.0 0.0 0
24.00 NTRI1420U24 7.40 0.00 7.50 198.0 8.50 288.0 0.0 0
25.00 NTRI1420U25 8.40 0.00 8.40 173.0 9.50 288.0 0.0 0
26.00 NTRI1420U26 9.40 0.00 9.50 234.0 10.40 682.0 0.0 0
Trading Center