MEDICINES $32.99

down -0.33


24/5/2013 04:24 PM  |  NASDAQ : MDCO  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Last Trade: 32.99
Trade Time: May 24 4:04 PM Eastern Daylight Time
Change: -0.33 (-0.99 %)
Prev Close: 33.32
Open: 33.04
Bid: 32.90
Ask: 33.09
12 Mo. Price Change : 56% - MDCO has outperformed the S&P 500 by 30%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: MDCO

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MDCO1318E24 0.00 0.00 9.80 170 13.60 170 0 0
25.00 MDCO1318E25 0.00 0.00 8.80 170 12.60 170 0 0
26.00 MDCO1318E26 0.00 0.00 7.80 170 11.50 170 0 0
27.00 MDCO1318E27 0.00 0.00 6.80 170 10.60 170 0 0
28.00 MDCO1318E28 0.00 0.00 5.80 170 9.50 170 0 0
29.00 MDCO1318E29 0.00 0.00 4.80 170 8.50 170 0 0
30.00 MDCO1318E30 5.78 0.00 5.30 154 5.80 10 0 0
31.00 MDCO1318E31 4.50 0.00 4.40 138 5.00 72 0 0
32.00 MDCO1318E32 3.72 0.00 3.50 82 4.10 149 0 0
33.00 MDCO1318E33 2.40 0.00 2.35 208 2.80 1 0 0
34.00 MDCO1318E34 2.00 0.00 1.30 225 2.00 177 0 0
35.00 MDCO1318E35 0.70 0.00 0.55 112 1.10 210 0 0
36.00 MDCO1318E36 0.10 0.00 0.00 0 0.10 218 0 76
37.00 MDCO1318E37 0.10 0.00 0.00 0 0.15 254 0 38
38.00 MDCO1318E38 0.10 0.00 0.00 0 0.15 252 0 159
39.00 MDCO1318E39 0.15 0.00 0.00 0 0.15 254 0 23
40.00 MDCO1318E40 0.06 0.00 0.00 0 0.15 252 0 14
41.00 MDCO1318E41 0.00 0.00 0.00 0 0.15 193 0 0

Put Options: MDCO

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MDCO1318Q24 0.00 0.00 0.00 0 0.25 233 0 0
25.00 MDCO1318Q25 0.00 0.00 0.00 0 0.25 220 0 0
26.00 MDCO1318Q26 0.00 0.00 0.00 0 0.25 233 0 0
27.00 MDCO1318Q27 0.24 0.00 0.00 0 0.25 229 0 10
28.00 MDCO1318Q28 0.15 0.00 0.00 0 0.25 229 0 20
29.00 MDCO1318Q29 0.30 0.00 0.00 0 0.15 254 0 50
30.00 MDCO1318Q30 0.25 0.00 0.00 0 0.25 233 0 80
31.00 MDCO1318Q31 0.10 0.00 0.00 0 0.15 250 0 79
32.00 MDCO1318Q32 0.20 0.00 0.00 0 0.05 380 0 2,669
33.00 MDCO1318Q33 0.15 0.00 0.00 0 0.15 236 0 991
34.00 MDCO1318Q34 0.01 0.00 0.00 0 0.15 251 0 18
35.00 MDCO1318Q35 0.25 0.00 0.00 0 0.10 2 0 13
36.00 MDCO1318Q36 0.40 0.00 0.05 62 0.25 30 0 0
37.00 MDCO1318Q37 1.55 0.00 0.90 151 1.60 148 0 0
38.00 MDCO1318Q38 0.00 0.00 0.55 170 3.90 160 0 0
39.00 MDCO1318Q39 0.00 0.00 1.50 170 5.10 170 0 0
40.00 MDCO1318Q40 0.00 0.00 2.40 160 6.50 160 0 0
41.00 MDCO1318Q41 0.00 0.00 3.50 160 7.40 170 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center