|
|
 |
|
MED: Medifast Inc - Options Chain |
Enter Ticker:
|
|
|
| Last |
27.57 |
| Change |
 0.88 |
| Volume |
525,986 |
| Select Option Type: |
|
|
|
Learn about the new Zacks/Schaeffer's Options Trader
| Calls for 'MED' |
| Symbol |
Expiration |
Strike |
Last |
Open |
High |
Low |
Change |
Volume |
| MEDLZ |
12/2009 |
2.5000 |
25.10 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDLA |
12/2009 |
5.0000 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDLU |
12/2009 |
7.5000 |
9.50 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDLB |
12/2009 |
10.0000 |
16.90 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDLV |
12/2009 |
12.5000 |
14.80 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDLC |
12/2009 |
15.0000 |
12.10 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDLW |
12/2009 |
17.5000 |
11.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDLD |
12/2009 |
20.0000 |
7.89 |
7.89 |
7.89 |
7.89 |
1.09 |
2 |
| MEDLX |
12/2009 |
22.5000 |
5.40 |
5.40 |
5.67 |
5.40 |
1.15 |
17 |
| MEDLE |
12/2009 |
25.0000 |
3.30 |
3.50 |
3.60 |
3.10 |
0.64 |
213 |
| MEDLF |
12/2009 |
30.0000 |
0.65 |
1.00 |
1.00 |
0.60 |
-0.05 |
350 |
| MEDLG |
12/2009 |
35.0000 |
0.05 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDAX |
01/2010 |
22.5000 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDAE |
01/2010 |
25.0000 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDAF |
01/2010 |
30.0000 |
1.45 |
1.25 |
1.70 |
1.25 |
0.00 |
30 |
| MEDAG |
01/2010 |
35.0000 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDAH |
01/2010 |
40.0000 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDCU |
03/2010 |
7.5000 |
15.20 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDCB |
03/2010 |
10.0000 |
13.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDCV |
03/2010 |
12.5000 |
15.60 |
15.60 |
15.60 |
15.60 |
-0.50 |
5 |
| MEDCC |
03/2010 |
15.0000 |
12.50 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDCW |
03/2010 |
17.5000 |
10.50 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDCD |
03/2010 |
20.0000 |
9.20 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDCX |
03/2010 |
22.5000 |
7.10 |
7.10 |
7.10 |
7.10 |
0.70 |
6 |
| MEDCE |
03/2010 |
25.0000 |
5.40 |
5.80 |
5.90 |
5.40 |
0.50 |
47 |
| MEDCF |
03/2010 |
30.0000 |
3.00 |
2.90 |
3.30 |
2.90 |
0.25 |
67 |
| MEDCG |
03/2010 |
35.0000 |
1.60 |
1.45 |
1.65 |
1.40 |
-0.05 |
44 |
| MEDFV |
06/2010 |
12.5000 |
15.20 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDFC |
06/2010 |
15.0000 |
12.50 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDFW |
06/2010 |
17.5000 |
5.80 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDFD |
06/2010 |
20.0000 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDFX |
06/2010 |
22.5000 |
7.60 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| MEDFE |
06/2010 |
25.0000 |
6.80 |
6.80 |
6.80 |
6.80 |
0.53 |
1 |
| MEDFF |
06/2010 |
30.0000 |
4.40 |
4.60 |
4.80 |
4.40 |
0.10 |
34 |
| MEDFG |
06/2010 |
35.0000 |
2.95 |
2.55 |
2.95 |
2.55 |
0.60 |
12 |
|
|
|
Highlighted options are in-the-money. |
View current month's calls for MED
Back to Top
|
|
Sponsored Links 
