$24.51 -0.33 (-1.33%) Medicines Co - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 24.51
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.33 (-1.33%)
Prev Close: 24.84
Open: 24.97
Bid: 24.49
Ask: 24.50
Options:

Call Options: MDCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MDCO1418J13 11.40 0.00 10.60 501.0 13.60 429.0 0.0 0
14.00 MDCO1418J14 10.30 0.00 8.90 15.0 12.90 30.0 0.0 0
15.00 MDCO1418J15 9.30 0.00 7.50 20.0 11.80 25.0 0.0 0
16.00 MDCO1418J16 7.90 0.00 7.20 37.0 11.00 70.0 0.0 0
17.00 MDCO1418J17 7.30 0.00 6.70 10.0 8.70 145.0 0.0 0
18.00 MDCO1418J18 6.70 0.00 6.20 38.0 7.70 158.0 0.0 0
19.00 MDCO1418J19 5.70 0.00 4.90 135.0 6.80 160.0 0.0 0
20.00 MDCO1418J20 4.70 0.00 3.80 25.0 5.80 135.0 0.0 0
21.00 MDCO1418J21 3.80 0.00 3.30 99.0 5.50 127.0 0.0 0
22.00 MDCO1418J22 4.80 1.95 2.30 230.0 4.10 225.0 10.0 10
23.00 MDCO1418J23 2.12 0.07 1.85 59.0 3.30 269.0 2.0 10
24.00 MDCO1418J24 1.75 0.45 0.55 879.0 2.50 653.0 10.0 11
25.00 MDCO1418J25 1.25 0.45 0.70 79.0 1.30 533.0 2.0 52
26.00 MDCO1418J26 1.25 0.85 0.30 247.0 0.85 440.0 5.0 29
27.00 MDCO1418J27 0.40 0.20 0.15 106.0 0.50 324.0 4.0 102
28.00 MDCO1418J28 0.15 0.00 0.10 86.0 0.35 359.0 15.0 578
29.00 MDCO1418J29 0.25 -0.10 0.05 38.0 0.25 378.0 4.0 64
30.00 MDCO1418J30 0.25 0.00 0.05 1.0 0.25 191.0 5.0 94
31.00 MDCO1418J31 4.20 3.95 0.05 10.0 0.30 240.0 11.0 11
32.00 MDCO1418J32 1.15 0.90 0.05 10.0 0.30 236.0 2.0 32
33.00 MDCO1418J33 0.45 0.20 0.05 10.0 0.25 291.0 50.0 10
34.00 MDCO1418J34 0.80 0.55 0.05 10.0 0.25 193.0 20.0 25
35.00 MDCO1418J35 0.05 -0.20 0.05 5.0 0.25 190.0 3.0 19
36.00 MDCO1418J36 0.65 0.40 0.05 10.0 0.25 185.0 10.0 24
37.00 MDCO1418J37 0.40 0.15 0.05 21.0 0.25 193.0 11.0 21
38.00 MDCO1418J38 2.00 1.75 0.05 10.0 0.25 193.0 11.0 11
39.00 MDCO1418J39 0.25 0.00 0.05 10.0 0.25 172.0 0.0 0
40.00 MDCO1418J40 1.45 1.20 0.05 10.0 0.25 193.0 11.0 11
41.00 MDCO1418J41 0.25 0.00 0.05 10.0 0.25 172.0 0.0 0
42.00 MDCO1418J42 0.25 0.00 0.05 10.0 0.25 172.0 0.0 0
43.00 MDCO1418J43 0.25 0.00 0.05 10.0 0.25 172.0 0.0 0
44.00 MDCO1418J44 0.25 0.00 0.05 10.0 0.25 157.0 0.0 0
45.00 MDCO1418J45 0.25 0.00 0.05 10.0 0.25 172.0 0.0 0
46.00 MDCO1418J46 0.25 0.00 0.05 11.0 0.25 157.0 0.0 0
47.00 MDCO1418J47 0.25 0.00 0.05 1.0 0.25 193.0 0.0 0

Put Options: MDCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MDCO1418V13 0.25 0.00 0.05 11.0 0.30 85.0 0.0 0
14.00 MDCO1418V14 0.25 0.00 0.05 11.0 0.30 182.0 0.0 0
15.00 MDCO1418V15 0.30 0.00 0.05 11.0 0.40 197.0 0.0 0
16.00 MDCO1418V16 0.25 0.00 0.05 11.0 0.30 240.0 0.0 0
17.00 MDCO1418V17 0.30 0.00 0.05 11.0 0.30 237.0 0.0 0
18.00 MDCO1418V18 0.25 -0.15 0.05 22.0 0.45 369.0 1.0 1
19.00 MDCO1418V19 0.80 0.55 0.05 10.0 0.30 326.0 10.0 10
20.00 MDCO1418V20 0.20 0.00 0.15 7.0 0.20 121.0 235.0 236
21.00 MDCO1418V21 1.10 0.85 0.05 3.0 0.30 212.0 10.0 25
22.00 MDCO1418V22 0.25 0.00 0.10 605.0 0.45 332.0 33.0 53
23.00 MDCO1418V23 0.40 0.00 0.20 246.0 0.55 96.0 46.0 57
24.00 MDCO1418V24 0.85 0.00 0.40 744.0 0.95 50.0 2056.0 2,055
25.00 MDCO1418V25 1.21 0.01 0.75 289.0 1.40 89.0 7.0 58
26.00 MDCO1418V26 1.40 0.00 1.25 793.0 2.05 73.0 3.0 31
27.00 MDCO1418V27 3.00 1.55 1.70 897.0 3.10 434.0 2.0 216
28.00 MDCO1418V28 3.01 0.76 2.20 826.0 4.00 298.0 4.0 101
29.00 MDCO1418V29 6.05 3.15 3.50 706.0 4.80 284.0 1.0 6
30.00 MDCO1418V30 3.50 -0.80 3.60 752.0 5.80 227.0 14.0 41
31.00 MDCO1418V31 7.55 2.35 5.40 637.0 6.80 242.0 2.0 2
32.00 MDCO1418V32 5.00 -1.20 6.40 631.0 7.80 241.0 10.0 10
33.00 MDCO1418V33 7.20 0.00 7.40 42.0 8.80 21.0 0.0 0
34.00 MDCO1418V34 8.20 0.00 8.20 132.0 9.80 21.0 0.0 0
35.00 MDCO1418V35 6.10 -3.10 8.00 134.0 11.50 130.0 1.0 1
36.00 MDCO1418V36 10.10 0.00 9.10 134.0 12.40 123.0 0.0 0
37.00 MDCO1418V37 9.90 0.00 10.10 15.0 14.10 25.0 0.0 0
38.00 MDCO1418V38 10.90 0.00 11.10 15.0 14.80 25.0 0.0 0
39.00 MDCO1418V39 11.90 0.00 12.10 15.0 16.10 25.0 0.0 0
40.00 MDCO1418V40 12.90 0.00 13.10 15.0 17.10 25.0 0.0 0
41.00 MDCO1418V41 13.90 0.00 14.10 15.0 17.80 25.0 0.0 0
42.00 MDCO1418V42 14.90 0.00 15.10 15.0 19.10 25.0 0.0 0
43.00 MDCO1418V43 15.90 0.00 16.20 21.0 20.10 25.0 0.0 0
44.00 MDCO1418V44 16.90 0.00 17.20 21.0 21.20 8.0 0.0 0
45.00 MDCO1418V45 17.80 0.00 18.20 21.0 22.20 8.0 0.0 0
46.00 MDCO1418V46 18.80 0.00 19.20 21.0 23.20 8.0 0.0 0
47.00 MDCO1418V47 20.30 0.00 20.00 10.0 23.40 7.0 0.0 0