Nutrisystem Inc $15.86

down 0.00


30/7/2014 04:00 PM  |  NASDAQ : NTRI  
Industries : Diversified Services / Consumer Services
Last Trade: 15.86
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 15.86
Open: 16.73
Bid: 15.01
Ask: 17.00
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 10%
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NTRI1416H9 6.60 0.00 6.60 11.0 7.10 11.0 0.0 0
10.00 NTRI1416H10 5.50 0.00 5.60 11.0 6.10 11.0 0.0 0
11.00 NTRI1416H11 4.50 0.00 4.70 11.0 5.10 11.0 0.0 0
12.00 NTRI1416H12 3.50 0.00 3.70 11.0 4.10 11.0 0.0 0
13.00 NTRI1416H13 2.55 0.00 2.70 11.0 3.10 11.0 0.0 0
14.00 NTRI1416H14 1.60 0.00 1.80 10.0 2.00 8.0 0.0 0
15.00 NTRI1416H15 0.85 0.00 0.90 10.0 1.15 10.0 0.0 0
16.00 NTRI1416H16 0.47 0.00 0.25 11.0 0.50 11.0 79.0 109
17.00 NTRI1416H17 0.10 0.00 0.05 11.0 0.20 10.0 10.0 388
18.00 NTRI1416H18 0.04 0.00 0.05 6.0 0.15 10.0 100.0 1,731
19.00 NTRI1416H19 0.05 0.00 0.05 4.0 0.20 37.0 64.0 1,560
20.00 NTRI1416H20 0.15 0.10 0.15 439.0 0.15 10.0 24.0 112
21.00 NTRI1416H21 0.10 0.05 0.05 579.0 0.15 10.0 10.0 46
22.00 NTRI1416H22 0.05 0.00 0.05 521.0 0.15 10.0 0.0 0
23.00 NTRI1416H23 0.05 0.00 0.00 0.0 0.15 10.0 0.0 0
24.00 NTRI1416H24 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
25.00 NTRI1416H25 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0

Put Options: NTRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NTRI1416T9 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
10.00 NTRI1416T10 0.25 0.00 0.00 0.0 0.05 5.0 0.0 0
11.00 NTRI1416T11 0.25 0.00 0.00 0.0 0.05 5.0 0.0 0
12.00 NTRI1416T12 0.25 0.00 0.00 0.0 0.10 5.0 0.0 0
13.00 NTRI1416T13 0.10 0.00 0.05 11.0 0.15 10.0 0.0 0
14.00 NTRI1416T14 0.25 0.00 0.05 529.0 0.25 11.0 0.0 0
15.00 NTRI1416T15 0.25 0.00 0.15 10.0 0.40 10.0 29.0 122
16.00 NTRI1416T16 0.95 0.22 0.55 10.0 0.85 21.0 77.0 538
17.00 NTRI1416T17 1.70 0.25 1.30 10.0 1.55 10.0 89.0 758
18.00 NTRI1416T18 2.00 0.00 2.10 11.0 2.50 11.0 11.0 810
19.00 NTRI1416T19 3.10 0.00 3.10 11.0 3.50 11.0 3.0 38
20.00 NTRI1416T20 4.10 0.00 4.10 11.0 4.50 11.0 0.0 0
21.00 NTRI1416T21 5.10 0.00 5.10 11.0 5.60 11.0 0.0 0
22.00 NTRI1416T22 6.10 0.00 6.00 11.0 6.50 11.0 0.0 0
23.00 NTRI1416T23 7.10 0.00 7.00 11.0 7.50 11.0 0.0 0
24.00 NTRI1416T24 6.50 0.00 8.00 11.0 8.50 11.0 0.0 0
25.00 NTRI1416T25 9.10 0.00 9.00 11.0 9.50 11.0 0.0 0
Trading Center