$19.00 +0.01 (0.05%) Nutrisystem Inc - NASDAQ

Nov. 26, 2014 | 11:29 AM
Last Trade: 19.00
Trade Time: Nov 26 11:29 AM Eastern Daylight Time
Change: +0.01 (0.05%)
Prev Close: 18.99
Open: 19.00
Bid: 19.00
Ask: 19.02
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NTRI1420L6 10.80 0.00 12.10 510.0 14.10 385.0 0.0 0
7.00 NTRI1420L7 9.60 0.00 11.50 25.0 12.70 10.0 0.0 0
8.00 NTRI1420L8 8.60 0.00 10.50 25.0 11.70 10.0 0.0 0
9.00 NTRI1420L9 8.10 0.00 8.40 20.0 11.70 20.0 0.0 0
10.00 NTRI1420L10 7.00 0.00 7.40 10.0 10.80 20.0 0.0 0
11.00 NTRI1420L11 6.50 0.00 6.40 72.0 9.80 60.0 0.0 0
12.00 NTRI1420L12 4.60 -0.90 6.50 125.0 7.50 47.0 11.0 11
13.00 NTRI1420L13 4.30 -0.20 4.80 165.0 7.40 165.0 10.0 10
14.00 NTRI1420L14 3.30 -0.20 3.80 442.0 6.40 277.0 10.0 10
15.00 NTRI1420L15 2.92 0.42 3.60 332.0 4.40 322.0 6.0 10
16.00 NTRI1420L16 2.10 0.55 2.45 789.0 3.50 678.0 15.0 191
17.00 NTRI1420L17 1.95 0.00 1.55 749.0 2.55 664.0 17.0 843
18.00 NTRI1420L18 1.15 0.00 0.90 858.0 1.45 751.0 25.0 719
19.00 NTRI1420L19 0.55 0.00 0.50 150.0 0.60 257.0 57.0 671
20.00 NTRI1420L20 0.20 0.00 0.15 297.0 0.25 286.0 18.0 652
21.00 NTRI1420L21 0.05 -0.30 0.05 100.0 0.35 907.0 5.0 15
22.00 NTRI1420L22 0.05 0.00 0.05 10.0 0.05 107.0 0.0 0
23.00 NTRI1420L23 0.25 0.15 0.05 40.0 0.25 790.0 10.0 22
24.00 NTRI1420L24 0.25 0.10 0.05 10.0 0.15 547.0 10.0 10
25.00 NTRI1420L25 0.30 0.00 0.05 1341.0 0.25 700.0 0.0 0
26.00 NTRI1420L26 0.30 0.00 0.05 710.0 0.25 514.0 0.0 0
27.00 NTRI1420L27 0.30 0.00 0.05 32.0 0.25 629.0 0.0 0
28.00 NTRI1420L28 0.30 0.00 0.05 10.0 0.25 854.0 0.0 0

Put Options: NTRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NTRI1420X6 0.25 0.00 0.05 11.0 0.25 721.0 0.0 0
7.00 NTRI1420X7 0.30 0.00 0.05 1835.0 0.30 422.0 0.0 0
8.00 NTRI1420X8 0.30 0.00 0.05 499.0 0.25 399.0 0.0 0
9.00 NTRI1420X9 0.25 0.00 0.05 11.0 0.25 399.0 0.0 0
10.00 NTRI1420X10 0.30 0.00 0.05 1226.0 0.25 399.0 0.0 0
11.00 NTRI1420X11 0.25 0.00 0.05 17.0 0.25 399.0 0.0 0
12.00 NTRI1420X12 0.20 -0.05 0.05 11.0 0.25 802.0 7.0 7
13.00 NTRI1420X13 0.03 -0.27 0.05 284.0 0.30 1323.0 3.0 619
14.00 NTRI1420X14 0.02 -0.28 0.05 6.0 0.30 1346.0 4.0 26
15.00 NTRI1420X15 0.40 0.05 0.05 395.0 0.30 832.0 3.0 361
16.00 NTRI1420X16 0.23 -0.12 0.05 10.0 0.30 1205.0 8.0 86
17.00 NTRI1420X17 0.05 0.00 0.05 204.0 0.20 1499.0 20.0 283
18.00 NTRI1420X18 0.20 0.00 0.15 254.0 0.25 520.0 46.0 453
19.00 NTRI1420X19 0.55 0.00 0.45 269.0 0.55 36.0 106.0 280
20.00 NTRI1420X20 4.40 3.30 0.90 618.0 1.50 710.0 10.0 10
21.00 NTRI1420X21 1.90 0.00 1.80 248.0 2.45 343.0 0.0 0
22.00 NTRI1420X22 2.05 0.00 2.55 195.0 3.50 213.0 0.0 0
23.00 NTRI1420X23 3.00 0.00 3.50 315.0 4.40 316.0 0.0 0
24.00 NTRI1420X24 4.50 0.00 4.50 208.0 5.50 212.0 0.0 0
25.00 NTRI1420X25 4.80 0.00 5.30 173.0 7.30 173.0 0.0 0
26.00 NTRI1420X26 6.10 0.00 5.60 89.0 8.20 89.0 0.0 0
27.00 NTRI1420X27 6.40 0.00 6.20 453.0 9.60 288.0 0.0 0
28.00 NTRI1420X28 8.80 0.00 8.40 589.0 9.70 721.0 0.0 0