Nutrisystem Inc $14.65

down -0.05


23/4/2014 01:49 PM  |  NASDAQ : NTRI  
Industries : Diversified Services / Consumer Services
Last Trade: 14.65
Trade Time: Apr 23 01:49 PM Eastern Daylight Time
Change: -0.05 (-0.34 %)
Prev Close: 14.70
Open: 14.67
Bid: 14.64
Ask: 14.67
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 75%
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 NTRI1417E7 7.40 0.00 6.70 612.0 8.60 477.0 0.0 0
8.00 NTRI1417E8 6.40 0.00 6.30 500.0 7.00 441.0 0.0 0
9.00 NTRI1417E9 5.40 0.00 5.30 485.0 5.90 316.0 0.0 0
10.00 NTRI1417E10 4.40 0.00 4.30 534.0 4.90 327.0 0.0 0
11.00 NTRI1417E11 3.50 0.00 3.30 766.0 3.90 429.0 0.0 0
12.00 NTRI1417E12 2.55 0.00 2.45 510.0 2.85 53.0 0.0 0
13.00 NTRI1417E13 1.75 0.00 1.60 1183.0 1.95 114.0 116.0 103
14.00 NTRI1417E14 1.08 -0.02 1.05 599.0 1.25 418.0 513.0 4,765
15.00 NTRI1417E15 0.58 -0.07 0.55 492.0 0.70 350.0 27.0 6,519
16.00 NTRI1417E16 0.39 0.00 0.25 1243.0 0.40 540.0 85.0 728
17.00 NTRI1417E17 0.20 0.10 0.10 1612.0 0.20 50.0 49.0 376
18.00 NTRI1417E18 0.10 0.00 0.05 721.0 0.15 538.0 13.0 185
19.00 NTRI1417E19 0.20 -0.05 0.05 11.0 0.15 968.0 10.0 35
20.00 NTRI1417E20 0.20 0.00 0.05 11.0 0.15 1338.0 0.0 0
21.00 NTRI1417E21 0.25 0.00 0.05 11.0 0.15 590.0 0.0 0
22.00 NTRI1417E22 0.15 0.00 0.00 0.0 0.15 622.0 0.0 0
23.00 NTRI1417E23 0.25 0.00 0.00 0.0 0.15 780.0 0.0 0

Put Options: NTRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 NTRI1417Q7 0.20 0.00 0.00 0.0 0.15 686.0 0.0 0
8.00 NTRI1417Q8 0.25 0.00 0.00 0.0 0.15 681.0 0.0 0
9.00 NTRI1417Q9 0.25 0.00 0.05 11.0 0.15 846.0 0.0 0
10.00 NTRI1417Q10 0.25 0.00 0.05 11.0 0.15 787.0 0.0 0
11.00 NTRI1417Q11 0.25 0.00 0.05 55.0 0.15 993.0 0.0 0
12.00 NTRI1417Q12 0.25 0.15 0.10 900.0 0.20 812.0 10.0 25
13.00 NTRI1417Q13 0.30 0.00 0.25 633.0 0.40 1203.0 20.0 46
14.00 NTRI1417Q14 0.66 0.01 0.55 333.0 0.75 998.0 2.0 536
15.00 NTRI1417Q15 1.17 0.12 1.05 265.0 1.25 716.0 2.0 287
16.00 NTRI1417Q16 2.24 0.59 1.75 216.0 2.05 775.0 10.0 30
17.00 NTRI1417Q17 2.40 0.00 2.60 86.0 2.95 428.0 0.0 0
18.00 NTRI1417Q18 3.30 0.00 3.30 746.0 4.00 672.0 0.0 0
19.00 NTRI1417Q19 4.20 0.00 4.20 781.0 5.00 493.0 0.0 0
20.00 NTRI1417Q20 5.20 0.00 5.20 498.0 5.90 521.0 0.0 0
21.00 NTRI1417Q21 6.20 0.00 6.20 493.0 6.90 505.0 0.0 0
22.00 NTRI1417Q22 7.10 0.00 7.20 486.0 7.90 493.0 0.0 0
23.00 NTRI1417Q23 8.70 0.50 8.20 923.0 8.90 761.0 1.0 2
Trading Center