Dow Up0.48% Nasdaq Up0.43%

Medifast Inc. (MED)

-NYSE
28.02 Down 0.05(0.18%) Aug 19, 4:02PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Mar 15
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
21.00MED140920C000210005.30 0.006.507.801010
23.00MED140920C000230008.80 0.003.207.40818
25.00MED140920C000250001.95 0.002.953.802543
26.00MED140920C000260001.20 0.002.152.751118
27.00MED140920C000270001.60 0.001.501.704138
28.00MED140920C000280000.62 0.000.901.05238
29.00MED140920C000290000.60Up 0.050.450.6028103
30.00MED140920C000300000.30 0.000.150.3590340
31.00MED140920C000310001.00 0.00N/A0.2525266
32.00MED140920C000320000.66 0.00N/A0.253240
33.00MED140920C000330000.65 0.00N/A0.25101,547
34.00MED140920C000340000.30 0.00N/A0.256184
35.00MED140920C000350000.22 0.00N/A0.256184
36.00MED140920C000360000.15 0.00N/A0.2510173
37.00MED140920C000370000.20 0.00N/A0.2510156
38.00MED140920C000380000.15 0.00N/A0.2510139
39.00MED140920C000390000.10 0.00N/A0.25576
40.00MED140920C000400000.15 0.00N/A0.25238
41.00MED140920C000410000.10 0.00N/A0.251037
42.00MED140920C000420000.10 0.00N/A0.252088
43.00MED140920C000430000.10 0.00N/A0.25813
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
19.00MED140920P000190000.20 0.00N/A0.2565
20.00MED140920P000200000.95 0.00N/A0.25020
21.00MED140920P000210001.20 0.00N/A0.2506
22.00MED140920P000220000.30 0.00N/A0.2555
23.00MED140920P000230000.35 0.00N/A0.25131
24.00MED140920P000240000.50 0.000.050.3015183
25.00MED140920P000250000.25Down 0.050.150.451238
26.00MED140920P000260000.95 0.000.250.4023392
27.00MED140920P000270000.60Down 0.200.500.6515326
28.00MED140920P000280001.05 0.000.801.052315
29.00MED140920P000290002.85 0.001.351.6030282
30.00MED140920P000300004.10 0.001.802.65175945
31.00MED140920P000310002.10 0.002.553.709142
32.00MED140920P000320002.45 0.003.404.506128
33.00MED140920P000330004.90 0.004.305.502455
34.00MED140920P000340005.70 0.005.306.402457
35.00MED140920P000350006.10 0.006.107.50210
36.00MED140920P000360004.80 0.007.008.5015
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.