Medicines Co $25.61

up +0.36


29/8/2014 04:00 PM  |  NASDAQ : MDCO  
Industries : Drugs / Drugs - Generic
Last Trade: 25.61
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.36 (1.43 %)
Prev Close: 25.25
Open: 25.24
Bid: 25.59
Ask: 25.61
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 43%
Options:

Call Options: MDCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MDCO1420I17 6.90 0.00 8.00 246.0 9.00 131.0 0.0 0
18.00 MDCO1420I18 6.20 0.00 6.90 57.0 7.90 42.0 0.0 0
19.00 MDCO1420I19 5.20 0.00 5.90 37.0 6.90 21.0 0.0 0
20.00 MDCO1420I20 4.20 0.00 5.00 48.0 6.00 38.0 0.0 0
21.00 MDCO1420I21 4.00 0.00 4.10 49.0 4.90 32.0 0.0 0
22.00 MDCO1420I22 3.00 0.00 3.10 335.0 3.90 83.0 0.0 0
23.00 MDCO1420I23 2.30 0.00 2.15 348.0 2.95 105.0 0.0 0
24.00 MDCO1420I24 2.00 0.55 1.55 231.0 2.05 192.0 100.0 134
25.00 MDCO1420I25 1.64 0.84 0.75 315.0 1.25 200.0 40.0 93
26.00 MDCO1420I26 0.60 0.00 0.30 305.0 0.65 102.0 210.0 235
27.00 MDCO1420I27 0.20 0.10 0.05 457.0 0.40 244.0 100.0 372
28.00 MDCO1420I28 0.25 0.20 0.05 113.0 0.35 276.0 3.0 119
29.00 MDCO1420I29 0.10 -0.15 0.05 10.0 0.30 242.0 4.0 15
30.00 MDCO1420I30 0.30 0.15 0.05 10.0 0.15 187.0 8.0 8
31.00 MDCO1420I31 0.25 0.00 0.05 10.0 0.30 172.0 0.0 0
32.00 MDCO1420I32 0.25 0.00 0.05 10.0 0.30 121.0 0.0 0
33.00 MDCO1420I33 0.25 0.00 0.05 10.0 0.30 121.0 0.0 0
34.00 MDCO1420I34 0.25 0.00 0.00 0.0 0.25 232.0 0.0 0

Put Options: MDCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MDCO1420U17 0.25 0.00 0.00 0.0 0.30 152.0 0.0 0
18.00 MDCO1420U18 0.25 0.00 0.05 326.0 0.30 172.0 0.0 0
19.00 MDCO1420U19 0.25 0.00 0.05 98.0 0.30 172.0 0.0 0
20.00 MDCO1420U20 0.25 0.00 0.05 11.0 0.25 176.0 0.0 0
21.00 MDCO1420U21 0.25 0.00 0.05 11.0 0.30 235.0 0.0 0
22.00 MDCO1420U22 0.25 0.00 0.05 10.0 0.25 266.0 0.0 0
23.00 MDCO1420U23 0.30 0.05 0.05 70.0 0.40 281.0 20.0 21
24.00 MDCO1420U24 0.25 0.20 0.05 490.0 0.55 347.0 1.0 5
25.00 MDCO1420U25 0.55 0.00 0.40 77.0 0.60 161.0 17.0 42
26.00 MDCO1420U26 0.80 0.25 0.80 150.0 1.25 311.0 10.0 25
27.00 MDCO1420U27 0.90 0.00 1.45 171.0 1.90 275.0 0.0 0
28.00 MDCO1420U28 2.14 0.54 2.25 178.0 3.00 495.0 10.0 10
29.00 MDCO1420U29 2.40 0.00 3.20 84.0 4.00 410.0 0.0 0
30.00 MDCO1420U30 3.50 0.00 3.20 106.0 4.90 110.0 0.0 0
31.00 MDCO1420U31 4.50 0.00 5.10 35.0 6.10 215.0 0.0 0
32.00 MDCO1420U32 5.40 0.00 4.90 110.0 7.10 123.0 0.0 0
33.00 MDCO1420U33 6.40 0.00 6.20 108.0 8.10 122.0 0.0 0
34.00 MDCO1420U34 7.40 0.00 8.10 236.0 9.10 495.0 0.0 0
Trading Center