$21.94 -0.05 (-0.23%) Medicines Co - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 21.94
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.23%)
Prev Close: 21.99
Open: 22.04
Bid: 21.94
Ask: 21.95
Options:

Call Options: MDCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MDCO1422K13 7.90 0.00 7.50 435.0 10.50 397.0 0.0 0
14.00 MDCO1422K14 5.70 0.00 6.00 21.0 10.20 91.0 0.0 0
15.00 MDCO1422K15 4.70 0.00 5.10 45.0 9.00 46.0 0.0 0
16.00 MDCO1422K16 4.20 0.00 4.20 46.0 7.80 46.0 0.0 0
17.00 MDCO1422K17 3.10 0.00 3.10 124.0 6.90 76.0 0.0 0
18.00 MDCO1422K18 2.95 0.00 2.30 650.0 5.90 444.0 0.0 0
19.00 MDCO1422K19 2.40 0.00 1.60 668.0 5.00 395.0 0.0 0
20.00 MDCO1422K20 1.70 0.00 0.65 1147.0 3.70 382.0 0.0 0
21.00 MDCO1422K21 1.15 0.00 1.30 297.0 3.60 497.0 0.0 0
22.00 MDCO1422K22 1.00 0.00 0.85 308.0 1.60 276.0 68.0 100
23.00 MDCO1422K23 1.05 0.35 0.50 371.0 1.15 195.0 90.0 128
24.00 MDCO1422K24 0.90 0.45 0.30 373.0 1.00 282.0 126.0 154
25.00 MDCO1422K25 0.20 -0.25 0.25 331.0 0.70 165.0 10.0 3,414
26.00 MDCO1422K26 0.30 0.10 0.05 1064.0 0.40 20.0 7.0 9
27.00 MDCO1422K27 0.40 0.35 0.05 11.0 0.40 54.0 20.0 40
28.00 MDCO1422K28 0.10 0.00 0.10 10.0 0.40 153.0 0.0 0
29.00 MDCO1422K29 0.05 0.00 0.10 10.0 0.50 217.0 0.0 0
30.00 MDCO1422K30 0.50 0.00 0.05 10.0 0.50 155.0 0.0 0
31.00 MDCO1422K31 0.50 0.00 0.05 10.0 0.55 235.0 0.0 0
32.00 MDCO1422K32 0.50 0.00 0.05 10.0 0.35 126.0 0.0 0
33.00 MDCO1422K33 0.50 0.00 0.05 10.0 0.35 180.0 0.0 0

Put Options: MDCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MDCO1422W13 0.50 0.00 0.00 0.0 0.30 212.0 0.0 0
14.00 MDCO1422W14 0.50 0.00 0.00 0.0 0.30 147.0 0.0 0
15.00 MDCO1422W15 0.50 0.00 0.00 0.0 0.30 141.0 0.0 0
16.00 MDCO1422W16 0.50 0.00 0.05 10.0 0.30 138.0 0.0 0
17.00 MDCO1422W17 0.05 0.00 0.05 10.0 0.50 293.0 0.0 0
18.00 MDCO1422W18 0.05 0.00 0.05 10.0 0.45 249.0 0.0 0
19.00 MDCO1422W19 0.10 0.00 0.10 10.0 0.55 224.0 0.0 0
20.00 MDCO1422W20 0.30 -0.05 0.10 1121.0 0.75 205.0 1.0 12
21.00 MDCO1422W21 0.90 0.00 0.40 550.0 1.05 173.0 7.0 54
22.00 MDCO1422W22 1.75 0.00 0.70 563.0 1.60 241.0 79.0 192
23.00 MDCO1422W23 2.00 0.75 1.30 451.0 2.30 275.0 50.0 50
24.00 MDCO1422W24 2.50 0.00 0.95 1136.0 4.40 521.0 0.0 0
25.00 MDCO1422W25 2.57 -0.73 1.70 894.0 5.30 501.0 10.0 11
26.00 MDCO1422W26 2.70 0.00 2.70 801.0 5.90 480.0 0.0 0
27.00 MDCO1422W27 3.70 0.00 3.40 693.0 7.20 425.0 0.0 0
28.00 MDCO1422W28 5.70 0.00 4.30 706.0 8.00 445.0 0.0 0
29.00 MDCO1422W29 6.00 0.00 5.20 49.0 8.80 47.0 0.0 0
30.00 MDCO1422W30 6.10 0.00 6.00 49.0 9.90 46.0 0.0 0
31.00 MDCO1422W31 7.00 0.00 7.20 48.0 10.90 46.0 0.0 0
32.00 MDCO1422W32 8.00 0.00 8.20 46.0 11.90 46.0 0.0 0
33.00 MDCO1422W33 10.30 0.00 9.20 438.0 12.90 323.0 0.0 0