$15.88 +0.24 (1.54%) Nutrisystem Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 15.88
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.24 (1.54%)
Prev Close: 15.64
Open: 15.58
Bid: 15.87
Ask: 15.88
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1422K8 6.90 0.00 6.90 532.0 8.50 412.0 0.0 0
9.00 NTRI1422K9 6.40 0.00 6.40 230.0 7.90 223.0 0.0 0
10.00 NTRI1422K10 5.50 0.00 5.50 240.0 6.10 155.0 0.0 0
11.00 NTRI1422K11 4.50 0.00 4.50 359.0 5.60 350.0 0.0 0
12.00 NTRI1422K12 3.50 0.00 3.50 367.0 4.20 303.0 0.0 0
13.00 NTRI1422K13 2.60 0.00 2.60 331.0 3.30 310.0 0.0 0
14.00 NTRI1422K14 1.80 0.00 1.80 747.0 2.35 683.0 0.0 0
15.00 NTRI1422K15 1.35 0.10 1.25 269.0 1.55 699.0 7.0 178
16.00 NTRI1422K16 0.70 0.00 0.70 157.0 0.80 56.0 86.0 203
17.00 NTRI1422K17 0.35 0.00 0.35 113.0 0.45 163.0 102.0 917
18.00 NTRI1422K18 0.15 0.00 0.15 154.0 0.25 135.0 16.0 60
19.00 NTRI1422K19 0.05 0.00 0.05 26.0 0.25 598.0 0.0 0
20.00 NTRI1422K20 0.20 0.00 0.05 9.0 0.20 373.0 0.0 0
21.00 NTRI1422K21 0.05 -0.10 0.05 5.0 0.15 369.0 5.0 5
22.00 NTRI1422K22 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
23.00 NTRI1422K23 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
24.00 NTRI1422K24 0.15 0.00 0.00 0.0 0.15 317.0 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 0.15 279.0 0.0 0
9.00 NTRI1422W9 0.20 0.00 0.00 0.0 0.20 273.0 0.0 0
10.00 NTRI1422W10 0.20 0.00 0.00 0.0 0.20 264.0 0.0 0
11.00 NTRI1422W11 0.20 0.00 0.05 11.0 0.20 260.0 0.0 0
12.00 NTRI1422W12 0.25 0.00 0.05 292.0 0.25 689.0 0.0 0
13.00 NTRI1422W13 0.10 0.00 0.10 177.0 0.35 529.0 0.0 0
14.00 NTRI1422W14 0.30 0.00 0.25 492.0 0.35 35.0 50.0 357
15.00 NTRI1422W15 0.60 0.00 0.55 121.0 0.65 163.0 5.0 156
16.00 NTRI1422W16 1.30 0.30 1.00 171.0 1.30 992.0 51.0 143
17.00 NTRI1422W17 2.35 0.70 1.65 71.0 2.00 779.0 1.0 1
18.00 NTRI1422W18 2.40 0.10 2.30 677.0 2.90 783.0 12.0 12
19.00 NTRI1422W19 3.20 0.00 3.20 524.0 3.90 779.0 0.0 0
20.00 NTRI1422W20 4.10 0.00 4.10 356.0 4.80 386.0 0.0 0
21.00 NTRI1422W21 5.60 0.50 5.10 418.0 5.80 610.0 9.0 9
22.00 NTRI1422W22 6.10 0.00 6.10 239.0 6.80 282.0 0.0 0
23.00 NTRI1422W23 7.00 0.00 7.00 276.0 7.80 307.0 0.0 0
24.00 NTRI1422W24 8.00 0.00 8.00 356.0 8.80 434.0 0.0 0