Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 2:43AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Medifast Inc. (MED)

On Nov 25: 27.59   0.06 (0.22%)

MORE ON MED

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 Get Options for:
View By Expiration: Dec 09 | Jan 10 | Mar 10 | Jun 10 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 7.50 MEDLU.X 9.50 0.00 19.80 20.20 33 31 10.00 MEDLB.X 16.90 0.00 17.30 17.70 1 132 12.50 MEDLV.X 14.80 0.00 14.80 15.20 1 383 15.00 MEDLC.X 12.10 0.00 12.40 12.70 4 228 17.50 MEDLW.X 10.05 0.05 9.90 10.20 10 335 20.00 MEDLD.X 7.70 0.19 7.50 7.80 30 423 22.50 MEDLX.X 5.10 0.05 5.10 5.40 16 452 25.00 MEDLE.X 3.18 0.08 2.95 3.30 41 844 30.00 MEDLF.X 0.50 0.00 0.45 0.65 85 1,367 35.00 MEDLG.X 0.05 0.00 N/A 0.20 2 2 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 5.00 MEDXA.X 0.45 0.00 N/A 0.05 20 20 7.50 MEDXU.X 0.10 0.00 N/A 0.05 5 138 10.00 MEDXB.X 0.05 0.00 N/A 0.05 10 105 12.50 MEDXV.X 0.10 0.00 N/A 0.15 4 100 15.00 MEDXC.X 0.05 0.00 N/A 0.15 51 228 17.50 MEDXW.X 0.10 0.00 N/A 0.20 5 202 20.00 MEDXD.X 0.10 0.02 0.10 0.15 1 233 22.50 MEDXX.X 0.25 0.00 0.15 0.30 20 194 25.00 MEDXE.X 0.55 0.10 0.50 0.65 16 737 30.00 MEDXF.X 3.00 0.20 2.85 3.20 5 98 35.00 MEDXG.X 8.70 0.00 7.30 7.70 1 6 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