$15.37 -0.28 (-1.79%) Nutrisystem Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 15.37
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.28 (-1.79%)
Prev Close: 15.65
Open: 15.65
Bid: 15.37
Ask: 15.38
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1418J8 7.20 0.00 7.20 682.0 8.20 930.0 0.0 0
9.00 NTRI1418J9 5.60 0.00 5.60 559.0 7.70 453.0 0.0 0
10.00 NTRI1418J10 4.70 0.00 4.70 943.0 6.70 941.0 0.0 0
11.00 NTRI1418J11 4.20 0.00 4.20 475.0 5.00 477.0 0.0 0
12.00 NTRI1418J12 3.30 0.00 3.30 482.0 4.00 619.0 0.0 0
13.00 NTRI1418J13 2.35 0.00 2.35 193.0 2.95 633.0 0.0 0
14.00 NTRI1418J14 1.40 0.00 1.40 621.0 1.95 1185.0 0.0 0
15.00 NTRI1418J15 0.60 0.00 0.60 505.0 0.85 943.0 0.0 0
16.00 NTRI1418J16 0.26 0.11 0.15 517.0 0.25 262.0 10.0 141
17.00 NTRI1418J17 0.10 0.00 0.05 214.0 0.10 293.0 1.0 279
18.00 NTRI1418J18 0.05 -0.05 0.05 100.0 0.10 1260.0 2.0 16
19.00 NTRI1418J19 0.17 0.02 0.05 11.0 0.15 768.0 6.0 6
20.00 NTRI1418J20 0.15 0.00 0.05 21.0 0.15 475.0 0.0 0
21.00 NTRI1418J21 0.15 0.00 0.00 0.0 0.15 309.0 0.0 0
22.00 NTRI1418J22 0.10 0.00 0.00 0.0 0.10 237.0 0.0 0
23.00 NTRI1418J23 0.15 0.00 0.00 0.0 0.15 309.0 0.0 0
24.00 NTRI1418J24 0.15 0.00 0.00 0.0 0.15 599.0 0.0 0

Put Options: NTRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1418V8 0.15 0.00 0.00 0.0 0.15 702.0 0.0 0
9.00 NTRI1418V9 0.15 0.00 0.00 0.0 0.15 360.0 0.0 0
10.00 NTRI1418V10 0.15 0.00 0.00 0.0 0.15 360.0 0.0 0
11.00 NTRI1418V11 0.15 0.00 0.00 0.0 0.15 312.0 0.0 0
12.00 NTRI1418V12 0.15 0.00 0.00 0.0 0.15 288.0 0.0 0
13.00 NTRI1418V13 0.15 0.00 0.05 184.0 0.15 1009.0 0.0 0
14.00 NTRI1418V14 0.05 0.00 0.05 57.0 0.20 64.0 0.0 0
15.00 NTRI1418V15 0.22 -0.03 0.25 50.0 0.30 14.0 10.0 144
16.00 NTRI1418V16 0.60 -0.10 0.70 607.0 0.85 97.0 20.0 109
17.00 NTRI1418V17 1.20 0.00 1.20 835.0 1.70 428.0 0.0 0
18.00 NTRI1418V18 1.91 -0.14 2.05 655.0 2.70 138.0 1.0 1
19.00 NTRI1418V19 3.10 0.00 3.10 639.0 3.70 137.0 0.0 0
20.00 NTRI1418V20 3.90 0.00 3.90 601.0 4.70 132.0 0.0 0
21.00 NTRI1418V21 5.00 0.00 5.00 407.0 5.70 380.0 0.0 0
22.00 NTRI1418V22 5.30 0.00 5.30 786.0 7.60 797.0 0.0 0
23.00 NTRI1418V23 6.30 0.00 6.30 387.0 8.00 369.0 0.0 0
24.00 NTRI1418V24 7.80 0.00 7.80 932.0 8.80 576.0 0.0 0