$16.11 -0.17 (-1.04%) Nutrisystem Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 16.11
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.17 (-1.04%)
Prev Close: 16.28
Open: 16.27
Bid: 16.09
Ask: 16.11
Options:

Call Options: NTRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NTRI1422K8 6.20 0.00 6.60 472.0 9.70 482.0 0.0 0
9.00 NTRI1422K9 5.80 0.00 5.50 499.0 8.60 508.0 0.0 0
10.00 NTRI1422K10 5.30 0.00 5.60 304.0 6.60 253.0 0.0 0
11.00 NTRI1422K11 4.20 0.00 4.80 348.0 5.50 302.0 0.0 0
12.00 NTRI1422K12 3.40 0.00 3.80 399.0 4.60 312.0 0.0 0
13.00 NTRI1422K13 2.40 0.00 2.85 396.0 3.50 303.0 0.0 0
14.00 NTRI1422K14 1.95 0.00 2.00 726.0 2.50 665.0 0.0 0
15.00 NTRI1422K15 1.40 -0.10 1.40 199.0 1.65 709.0 25.0 203
16.00 NTRI1422K16 0.90 0.00 0.80 127.0 0.95 599.0 80.0 388
17.00 NTRI1422K17 0.40 -0.05 0.40 22.0 0.50 274.0 21.0 1,183
18.00 NTRI1422K18 0.25 0.00 0.15 447.0 0.35 1139.0 73.0 239
19.00 NTRI1422K19 0.20 0.00 0.05 10.0 0.25 1044.0 0.0 0
20.00 NTRI1422K20 0.20 0.00 0.05 9.0 0.20 725.0 0.0 0
21.00 NTRI1422K21 0.05 -0.10 0.05 5.0 0.20 676.0 5.0 5
22.00 NTRI1422K22 0.10 0.00 0.00 0.0 0.10 180.0 0.0 0
23.00 NTRI1422K23 0.15 0.00 0.00 0.0 0.15 220.0 0.0 0
24.00 NTRI1422K24 0.15 0.00 0.00 0.0 0.15 274.0 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 0.15 274.0 0.0 0
9.00 NTRI1422W9 0.15 0.00 0.00 0.0 0.15 217.0 0.0 0
10.00 NTRI1422W10 0.15 0.00 0.00 0.0 0.15 205.0 0.0 0
11.00 NTRI1422W11 0.20 0.00 0.05 11.0 0.15 258.0 0.0 0
12.00 NTRI1422W12 0.25 0.00 0.05 292.0 0.20 850.0 0.0 0
13.00 NTRI1422W13 0.05 0.00 0.05 10.0 0.25 906.0 0.0 0
14.00 NTRI1422W14 0.30 0.10 0.20 187.0 0.30 860.0 39.0 435
15.00 NTRI1422W15 0.50 0.05 0.40 321.0 0.50 305.0 10.0 714
16.00 NTRI1422W16 0.85 0.00 0.80 176.0 0.95 430.0 93.0 604
17.00 NTRI1422W17 1.50 0.10 1.45 14.0 1.55 414.0 44.0 39
18.00 NTRI1422W18 2.40 0.40 2.00 711.0 2.45 552.0 12.0 12
19.00 NTRI1422W19 2.85 0.00 2.90 379.0 3.40 504.0 0.0 0
20.00 NTRI1422W20 3.50 0.00 3.80 286.0 4.40 314.0 0.0 0
21.00 NTRI1422W21 5.60 0.80 4.80 397.0 5.30 424.0 9.0 9
22.00 NTRI1422W22 5.80 0.00 5.70 249.0 6.40 282.0 0.0 0
23.00 NTRI1422W23 6.40 0.00 6.70 168.0 7.40 202.0 0.0 0
24.00 NTRI1422W24 7.40 0.00 6.60 598.0 9.70 609.0 0.0 0