$16.85 +0.08 (0.48%) Nutrisystem Inc - NASDAQ

Oct. 31, 2014 | 03:50 PM
Last Trade: 16.85
Trade Time: Oct 31 03:50 PM Eastern Daylight Time
Change: +0.08 (0.48%)
Prev Close: 16.77
Open: 17.00
Bid: 16.85
Ask: 16.86
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1422K8 7.90 0.00 8.50 292.0 9.40 672.0 0.0 0
9.00 NTRI1422K9 7.40 0.00 7.40 153.0 8.50 127.0 0.0 0
10.00 NTRI1422K10 6.40 0.00 6.30 389.0 7.30 438.0 0.0 0
11.00 NTRI1422K11 5.60 0.00 5.60 130.0 6.20 198.0 0.0 0
12.00 NTRI1422K12 4.60 0.00 4.60 130.0 5.20 198.0 0.0 0
13.00 NTRI1422K13 3.20 0.00 3.60 217.0 4.20 268.0 0.0 0
14.00 NTRI1422K14 2.65 0.00 2.70 150.0 3.20 265.0 0.0 0
15.00 NTRI1422K15 1.40 -0.15 1.80 628.0 2.25 858.0 25.0 203
16.00 NTRI1422K16 1.25 0.05 1.15 89.0 1.30 323.0 120.0 443
17.00 NTRI1422K17 0.65 0.00 0.60 114.0 0.70 237.0 60.0 2,038
18.00 NTRI1422K18 0.30 0.05 0.30 14.0 0.35 39.0 10.0 770
19.00 NTRI1422K19 0.05 0.00 0.05 1262.0 0.25 786.0 0.0 0
20.00 NTRI1422K20 0.20 0.00 0.05 9.0 0.20 1137.0 0.0 0
21.00 NTRI1422K21 0.05 -0.10 0.05 5.0 0.20 901.0 5.0 5
22.00 NTRI1422K22 0.10 0.00 0.00 0.0 0.10 255.0 0.0 0
23.00 NTRI1422K23 0.15 0.00 0.00 0.0 0.15 499.0 0.0 0
24.00 NTRI1422K24 0.15 0.00 0.00 0.0 0.15 476.0 0.0 0

Put Options: NTRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1422W8 0.15 0.00 0.00 0.0 0.15 549.0 0.0 0
9.00 NTRI1422W9 0.15 0.00 0.00 0.0 0.15 491.0 0.0 0
10.00 NTRI1422W10 0.15 0.00 0.00 0.0 0.15 466.0 0.0 0
11.00 NTRI1422W11 0.15 0.00 0.05 11.0 0.15 433.0 0.0 0
12.00 NTRI1422W12 0.15 0.00 0.05 292.0 0.15 418.0 0.0 0
13.00 NTRI1422W13 0.20 0.00 0.05 10.0 0.20 1066.0 0.0 0
14.00 NTRI1422W14 0.18 0.00 0.05 1017.0 0.25 841.0 21.0 414
15.00 NTRI1422W15 0.30 0.01 0.20 337.0 0.30 277.0 20.0 809
16.00 NTRI1422W16 0.55 -0.05 0.45 75.0 0.60 563.0 530.0 665
17.00 NTRI1422W17 1.00 0.00 0.90 72.0 1.05 253.0 194.0 564
18.00 NTRI1422W18 2.40 0.80 1.55 141.0 1.75 428.0 12.0 12
19.00 NTRI1422W19 2.25 0.00 2.20 788.0 2.60 199.0 0.0 0
20.00 NTRI1422W20 3.20 0.00 3.10 529.0 3.60 384.0 0.0 0
21.00 NTRI1422W21 5.60 1.70 4.00 587.0 4.60 317.0 9.0 9
22.00 NTRI1422W22 5.20 0.00 5.00 156.0 5.60 183.0 0.0 0
23.00 NTRI1422W23 6.20 0.00 6.00 257.0 6.60 283.0 0.0 0
24.00 NTRI1422W24 7.10 0.00 7.00 540.0 7.60 362.0 0.0 0