Options Charts

Option Chain | Option Quote

advertisement

(NTRI) Nutrisystem Inc

11/21/2009 3:06:19 PM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		22.79
Net Change	0.09
Percent Change	0.40%
Open	22.50
Previous Close	22.70
High	22.92
Low	22.21
Bid	22.09
Ask	23.24
Volume	395766

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.NSIKZ	14.20	19.90	20.40	0.0	0	0
.NSIKA	0.00	17.10	18.00	0.0	0	0
.NSIKU	0.00	14.90	15.50	0.0	0	0
.NSIKB	7.20	12.40	13.00	0.0	0	0
.NSIKV	10.04	10.10	10.50	0.0	33	3
.NSIKC	7.50	7.40	7.90	0.0	13	0
.NSIKW	5.50	5.10	5.40	0.0	120	0
.NSIKD	2.70	2.70	2.95	0.1	2232	33
.NSIKX	0.20	0.10	0.25	-0.3	5154	751
.NSIKE	0.05	0.00	0.05	0.0	3374	0
.NSIKF	0.02	0.00	0.05	0.0	475	0

Strike
2.5
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.NSIWZ	0.00	0.00	0.05	0.0	0	0
.NSIWA	0.00	0.00	0.05	0.0	0	0
.NSIWU	0.00	0.00	0.05	0.0	0	0
.NSIWB	0.04	0.00	0.05	0.0	98	0
.NSIWV	0.03	0.00	0.05	0.0	615	0
.NSIWC	0.05	0.00	0.05	0.0	1455	0
.NSIWW	0.05	0.00	0.05	0.0	1800	0
.NSIWD	0.05	0.00	0.05	0.0	1047	0
.NSIWX	0.15	0.05	0.15	-0.2	1317	57
.NSIWE	2.35	2.35	2.55	0.0	87	0
.NSIWF	8.50	7.30	7.60	0.0	7	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.NSILZ	0.00	19.60	20.50	0.0	0	0
.NSILA	0.00	17.20	18.00	0.0	0	0

Strike

2.5

5.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.NSIXZ	0.00	0.00	0.05	0.0	0	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.NSIAU	15.00	14.90	15.40	0.0	0	0
.NSIAB	12.50	12.40	12.90	0.0	6	0
.NSIAV	10.20	10.10	10.60	0.0	24	0
.NSIAC	8.50	7.40	8.10	0.0	480	0
.NSIAW	5.40	5.40	5.60	0.0	950	0
.NSIAD	3.11	3.30	3.50	-0.2	2693	10
.NSIAX	1.75	1.70	1.85	0.0	682	121
.NSIAE	0.75	0.75	0.85	-0.1	674	18
.NSIAF	0.15	0.05	0.15	0.0	964	0
.NSIAG	0.10	0.00	0.05	0.0	755	0
.NSIAH	0.00	0.00	0.05	0.0	805	0
.NSIAI	0.00	0.00	0.05	0.0	0	0
.NSIAJ	0.10	0.00	0.05	0.0	584	0
.NSIAK	0.00	0.00	0.05	0.0	0	0
.NSIAL	0.00	0.00	0.05	0.0	388	0
.NSIAN	0.00	0.00	0.05	0.0	366	0
.NSIAP	0.00	0.00	0.05	0.0	478	0

Strike
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0
35.0
40.0
45.0
50.0
55.0
60.0
70.0
80.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.NSIMU	0.05	0.00	0.10	0.0	602	0
.NSIMB	0.05	0.00	0.10	0.0	1286	0
.NSIMV	0.05	0.00	0.10	0.0	4335	0
.NSIMC	0.12	0.05	0.15	0.0	5027	5
.NSIMW	0.30	0.20	0.30	0.0	5857	2
.NSIMD	0.95	0.60	0.70	0.0	893	0
.NSIMX	1.65	1.50	1.60	0.0	956	5
.NSIME	3.30	3.00	3.20	0.0	312	1
.NSIMF	7.67	7.20	7.80	0.1	325	10
.NSIMG	12.62	12.00	12.80	0.0	239	0
.NSIMH	23.01	17.00	17.70	0.0	663	0
.NSIMI	23.20	22.20	23.00	0.0	107	0
.NSIMJ	27.52	27.20	28.00	0.0	287	0
.NSIMK	35.80	32.00	32.90	0.0	27	0
.NSIML	37.80	37.00	37.70	0.0	342	0
.NSIMN	50.90	47.00	47.90	0.0	148	0
.NSIMP	65.50	57.00	57.70	0.0	116	0

Mar 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.NSICZ	0.00	20.00	20.60	0.0	0	0
.NSICA	0.00	17.40	17.70	0.0	0	0
.NSICU	6.70	14.90	15.20	0.0	0	0
.NSICB	6.40	12.40	12.70	0.0	0	0
.NSICV	7.59	9.90	10.60	0.0	105	0
.NSICC	7.20	7.90	8.30	0.0	694	0
.NSICW	6.10	5.90	6.20	0.0	939	0
.NSICD	4.49	4.10	4.50	0.0	327	0

Strike
2.5
5.0
7.5
10.0
12.5
15.0
17.5
20.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.NSIOZ	0.00	0.00	0.10	0.0	0	0
.NSIOA	0.00	0.00	0.10	0.0	0	0
.NSIOU	0.10	0.00	0.10	0.0	80	0
.NSIOB	0.15	0.00	0.15	0.0	304	0
.NSIOV	0.30	0.15	0.25	0.0	574	0
.NSIOC	0.41	0.40	0.45	0.0	264	10
.NSIOW	0.80	0.85	1.00	0.0	151	0
.NSIOD	2.40	1.60	1.80	0.0	912	0

Jun 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.NSIFE	2.50	2.60	2.80	0.1	37	14
.NSIFF	1.16	1.15	1.35	0.0	52	0
.NSIFG	0.55	0.45	0.60	0.0	34	0

Strike

25.0

30.0

35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.NSIRX	5.60	3.70	3.90	0.0	10	0
.NSIRE	5.70	5.20	5.40	0.0	16	0
.NSIRF	8.96	8.80	9.00	-0.9	10	20
.NSIRG	0.00	12.90	13.70	0.0	0	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.XFQAU	6.80	14.80	15.50	0.0	3	0
.XFQAB	10.00	12.20	13.40	0.0	198	0
.XFQAV	10.40	10.70	11.30	0.0	182	0
.XFQAC	9.40	8.90	9.30	0.0	224	0
.XFQAW	7.10	7.20	7.90	0.0	761	0
.XFQAD	6.00	6.00	6.50	0.0	251	0
.XFQAE	4.21	4.00	4.40	0.0	213	0
.XFQAF	2.60	2.50	2.80	0.0	392	0
.XFQAG	1.50	1.50	1.75	0.0	47	0
.XFQAH	0.90	0.85	1.05	0.0	311	0

Strike
7.5
10.0
12.5
15.0
17.5
20.0
25.0
30.0
35.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.XFQMU	0.34	0.30	0.50	0.0	258	0
.XFQMB	0.90	0.75	0.90	-0.1	316	158
.XFQMV	1.40	1.35	1.50	0.0	1300	90
.XFQMC	2.23	2.10	2.35	0.0	3060	7
.XFQMW	3.40	3.00	3.30	0.0	631	0
.XFQMD	4.70	4.10	4.40	0.0	326	0
.XFQME	7.00	6.90	7.40	-4.2	137	30
.XFQMF	11.10	10.30	10.90	0.0	880	0
.XFQMG	19.00	14.30	15.30	0.0	46	0
.XFQMH	18.99	18.70	19.50	0.0	359	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.KEBAC	1.27	9.80	10.30	0.0	0	0
.KEBAD	0.35	7.30	7.80	0.0	0	0
.KEBAE	0.05	5.50	6.10	0.0	0	0
.KEBAF	0.05	4.00	4.50	0.0	0	0

Strike

15.0

20.0

25.0

30.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.KEBMC	3.70	3.50	3.80	0.0	1	0
.KEBMD	6.20	6.00	6.40	0.0	1	0
.KEBME	11.60	9.00	9.40	0.0	0	0

= Near-the-Money

= At-the-Money