Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 11:42AM ET - U.S. Markets close in 4 hours and 18 minutes. Dow  0.34% Nasdaq  0.50%

NutriSystem Inc. (NTRI)

At 11:26AM ET: 20.34   0.44 (2.12%)

MORE ON NTRI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Options Learn more about New Options Symbology »Get Options for:
View By Expiration: Feb 10 | Mar 10 | Jun 10 | Sep 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Fri, Feb 19, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 16.00 NSI100220C00016000 5.10 0.00 4.20 4.60 10 10 17.50 NSI100220C00017500 3.20 0.00 2.85 3.10 15 174 19.00 NSI100220C00019000 1.80 0.00 1.60 1.80 0 22 20.00 NSI100220C00020000 1.00 0.31 0.95 1.10 286 984 21.00 NSI100220C00021000 0.65 0.15 0.50 0.65 718 44 22.50 NSI100220C00022500 0.25 0.25 0.20 0.30 149 2,205 24.00 NSI100220C00024000 0.21 0.00 0.05 0.15 15 31 25.00 NSI100220C00025000 0.14 0.01 0.05 0.15 4 2,340 26.00 NSI100220C00026000 0.07 0.08 N/A 0.10 5 18 30.00 NSI100220C00030000 0.05 0.00 N/A 0.05 6 4,106 35.00 NSI100220C00035000 0.05 0.00 N/A 0.05 6 877 40.00 NSI100220C00040000 0.01 0.00 N/A 0.05 6 480 45.00 NSI100220C00045000 0.15 0.00 N/A 0.05 0 32 PUT OPTIONS Expire at close Fri, Feb 19, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 17.50 NSI100220P00017500 0.25 0.00 0.10 0.20 124 383 19.00 NSI100220P00019000 0.35 0.15 0.30 0.40 165 67 20.00 NSI100220P00020000 0.75 0.05 0.65 0.75 314 977 21.00 NSI100220P00021000 1.20 0.35 1.15 1.30 286 17 22.50 NSI100220P00022500 2.40 0.16 2.30 2.50 4 2,467 24.00 NSI100220P00024000 3.41 0.00 3.60 3.90 2 1 25.00 NSI100220P00025000 4.44 0.00 4.60 4.90 1 2,097 30.00 NSI100220P00030000 9.62 0.00 9.50 9.80 24 882 35.00 NSI100220P00035000 11.40 0.00 14.50 14.80 0 712 40.00 NSI100220P00040000 15.80 0.00 19.50 19.80 0 667 45.00 NSI100220P00045000 21.40 0.00 24.50 24.80 0 736 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives