Medicines Co $26.35

up +0.21


22/7/2014 04:00 PM  |  NASDAQ : MDCO  
Industries : Drugs / Drugs - Generic
Last Trade: 26.35
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.21 (0.80 %)
Prev Close: 26.14
Open: 26.37
Bid: 26.31
Ask: 26.35
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MDCO Trend Analysis - it has underperformed the S&P 500 by 32%
Options:

Call Options: MDCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MDCO1416H15 10.00 0.00 11.00 146.0 12.20 304.0 0.0 0
16.00 MDCO1416H16 9.20 0.00 10.00 126.0 11.20 294.0 0.0 0
18.00 MDCO1416H18 7.20 0.00 8.00 174.0 9.20 294.0 0.0 0
19.00 MDCO1416H19 6.20 0.00 7.00 57.0 8.20 125.0 0.0 0
20.00 MDCO1416H20 5.40 0.00 6.10 117.0 7.30 294.0 0.0 0
21.00 MDCO1416H21 4.40 0.00 5.10 155.0 6.20 289.0 0.0 0
22.00 MDCO1416H22 3.50 0.00 4.20 218.0 5.50 469.0 0.0 0
23.00 MDCO1416H23 1.35 0.00 2.05 765.0 5.00 551.0 0.0 0
24.00 MDCO1416H24 1.65 0.00 1.30 883.0 4.20 597.0 0.0 0
25.00 MDCO1416H25 1.35 0.00 1.75 314.0 2.50 397.0 11.0 15
26.00 MDCO1416H26 1.17 0.00 1.10 346.0 1.80 410.0 62.0 106
27.00 MDCO1416H27 0.90 0.35 0.75 50.0 1.05 56.0 16.0 33
28.00 MDCO1416H28 0.25 -0.25 0.25 568.0 0.75 224.0 2.0 49
29.00 MDCO1416H29 0.28 0.02 0.20 126.0 0.40 10.0 13.0 75
30.00 MDCO1416H30 0.10 0.00 0.05 255.0 0.30 164.0 1.0 137
31.00 MDCO1416H31 0.90 0.65 0.05 10.0 0.25 192.0 5.0 16
32.00 MDCO1416H32 0.65 0.40 0.05 10.0 0.25 308.0 1.0 45
33.00 MDCO1416H33 0.17 0.00 0.05 10.0 0.25 221.0 10.0 30
34.00 MDCO1416H34 0.25 0.00 0.05 134.0 0.25 205.0 0.0 0
35.00 MDCO1416H35 0.25 0.00 0.05 10.0 0.25 181.0 0.0 0
36.00 MDCO1416H36 0.25 0.00 0.05 10.0 0.25 180.0 0.0 0
37.00 MDCO1416H37 0.25 0.00 0.00 0.0 0.30 346.0 0.0 0
38.00 MDCO1416H38 0.30 0.00 0.00 0.0 0.25 261.0 0.0 0
39.00 MDCO1416H39 0.25 0.00 0.00 0.0 0.30 356.0 0.0 0
40.00 MDCO1416H40 0.30 0.00 0.00 0.0 0.25 260.0 0.0 0
41.00 MDCO1416H41 0.30 0.00 0.00 0.0 0.25 260.0 0.0 0
42.00 MDCO1416H42 0.25 0.00 0.00 0.0 0.25 220.0 0.0 0
43.00 MDCO1416H43 0.25 0.00 0.00 0.0 0.25 220.0 0.0 0
44.00 MDCO1416H44 0.20 0.00 0.00 0.0 0.20 191.0 0.0 0

Put Options: MDCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MDCO1416T15 0.20 0.00 0.00 0.0 0.20 224.0 0.0 0
16.00 MDCO1416T16 0.20 0.00 0.00 0.0 0.20 218.0 0.0 0
18.00 MDCO1416T18 0.20 0.00 0.00 0.0 0.05 4.0 0.0 0
19.00 MDCO1416T19 0.25 0.00 0.00 0.0 0.30 289.0 0.0 0
20.00 MDCO1416T20 0.05 0.00 0.05 11.0 0.30 302.0 0.0 0
21.00 MDCO1416T21 0.05 0.00 0.05 11.0 0.30 287.0 0.0 0
22.00 MDCO1416T22 0.05 0.00 0.10 10.0 0.35 301.0 0.0 0
23.00 MDCO1416T23 0.25 0.00 0.05 868.0 0.40 237.0 0.0 0
24.00 MDCO1416T24 0.35 0.00 0.25 118.0 0.40 25.0 0.0 0
25.00 MDCO1416T25 0.70 0.00 0.50 66.0 0.75 142.0 4.0 16
26.00 MDCO1416T26 1.10 0.10 0.85 28.0 1.25 263.0 23.0 54
27.00 MDCO1416T27 1.60 0.15 1.25 253.0 1.65 86.0 1.0 15
28.00 MDCO1416T28 2.05 0.05 1.80 337.0 2.40 251.0 1.0 12
29.00 MDCO1416T29 2.40 -0.40 1.85 676.0 3.40 397.0 3.0 39
30.00 MDCO1416T30 2.10 -1.50 3.30 289.0 3.90 30.0 28.0 38
31.00 MDCO1416T31 4.40 0.00 4.10 358.0 5.00 90.0 0.0 0
32.00 MDCO1416T32 5.60 0.20 4.90 508.0 5.90 71.0 2.0 5
33.00 MDCO1416T33 6.30 0.00 5.80 444.0 6.90 69.0 0.0 0
34.00 MDCO1416T34 7.30 0.00 6.90 308.0 7.90 62.0 0.0 0
35.00 MDCO1416T35 8.30 0.00 7.90 244.0 9.00 67.0 0.0 0
36.00 MDCO1416T36 9.30 0.00 8.90 264.0 10.00 67.0 0.0 0
37.00 MDCO1416T37 10.30 0.00 9.90 170.0 11.20 90.0 0.0 0
38.00 MDCO1416T38 11.20 0.00 10.90 261.0 11.90 50.0 0.0 0
39.00 MDCO1416T39 12.30 0.00 11.90 246.0 12.90 68.0 0.0 0
40.00 MDCO1416T40 13.20 0.00 12.90 319.0 13.90 82.0 0.0 0
41.00 MDCO1416T41 14.30 0.00 13.90 172.0 14.90 70.0 0.0 0
42.00 MDCO1416T42 15.30 0.00 14.90 132.0 16.10 10.0 0.0 0
43.00 MDCO1416T43 16.20 0.00 15.90 131.0 16.90 30.0 0.0 0
44.00 MDCO1416T44 17.20 0.00 16.90 131.0 17.90 29.0 0.0 0
Trading Center