Medicines Co $27.46

up +0.13


9/7/2014 04:00 PM  |  NASDAQ : MDCO  
Industries : Drugs / Drugs - Generic
Last Trade: 27.46
Trade Time: Jul 09 04:00 PM Eastern Daylight Time
Change: 0.13 (0.48 %)
Prev Close: 27.33
Open: 27.24
Bid: 27.45
Ask: 27.46
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 38%
Options:

Call Options: MDCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MDCO1419G13 14.10 0.00 14.10 25.0 14.80 70.0 0.0 0
14.00 MDCO1419G14 12.60 0.00 12.60 252.0 13.90 170.0 0.0 0
15.00 MDCO1419G15 9.70 -2.00 11.70 105.0 12.90 70.0 1.0 2
16.00 MDCO1419G16 10.60 0.00 10.60 436.0 11.90 303.0 0.0 0
18.00 MDCO1419G18 8.80 0.00 8.80 251.0 9.80 180.0 0.0 0
19.00 MDCO1419G19 7.90 0.00 7.90 256.0 9.00 333.0 0.0 0
20.00 MDCO1419G20 8.50 1.40 7.10 37.0 7.80 178.0 2.0 2
21.00 MDCO1419G21 4.70 -1.40 6.10 37.0 6.80 199.0 6.0 6
22.00 MDCO1419G22 3.70 0.00 3.70 565.0 6.00 313.0 11.0 11
23.00 MDCO1419G23 2.85 -1.05 3.90 320.0 4.80 183.0 1.0 1
24.00 MDCO1419G24 5.14 1.94 3.20 45.0 3.80 79.0 37.0 7
25.00 MDCO1419G25 2.15 -0.10 2.25 151.0 2.85 151.0 1.0 1
26.00 MDCO1419G26 3.70 2.35 1.35 199.0 1.90 214.0 1.0 85
27.00 MDCO1419G27 2.80 2.35 0.45 466.0 1.10 215.0 12.0 26
28.00 MDCO1419G28 1.55 1.30 0.25 122.0 0.55 216.0 15.0 131
29.00 MDCO1419G29 0.20 0.00 0.05 156.0 0.30 181.0 5.0 106
30.00 MDCO1419G30 0.10 -0.10 0.10 1.0 0.20 283.0 2.0 471
31.00 MDCO1419G31 0.35 0.10 0.05 10.0 0.25 327.0 5.0 161
32.00 MDCO1419G32 0.10 -0.15 0.10 3.0 0.25 330.0 3.0 52
33.00 MDCO1419G33 0.35 0.15 0.10 10.0 0.20 310.0 1.0 2,082
34.00 MDCO1419G34 2.10 1.85 0.05 10.0 0.25 330.0 4.0 26
35.00 MDCO1419G35 0.25 0.00 0.05 10.0 0.25 261.0 20.0 177
36.00 MDCO1419G36 1.40 1.15 0.05 10.0 0.25 251.0 10.0 57
37.00 MDCO1419G37 1.45 1.20 0.05 11.0 0.25 261.0 11.0 117
38.00 MDCO1419G38 1.10 0.85 0.05 10.0 0.25 261.0 10.0 61
39.00 MDCO1419G39 1.40 1.15 0.05 10.0 0.25 261.0 11.0 52
40.00 MDCO1419G40 0.05 -0.20 0.05 2.0 0.25 272.0 2.0 66
41.00 MDCO1419G41 4.11 3.86 0.05 11.0 0.25 272.0 5.0 5
42.00 MDCO1419G42 0.85 0.60 0.05 11.0 0.25 272.0 21.0 48
43.00 MDCO1419G43 0.65 0.40 0.05 11.0 0.25 272.0 1.0 6
44.00 MDCO1419G44 0.70 0.45 0.05 11.0 0.25 272.0 10.0 20
45.00 MDCO1419G45 0.50 0.25 0.05 1.0 0.25 272.0 10.0 16
46.00 MDCO1419G46 0.10 -0.15 0.10 3.0 0.25 272.0 3.0 53
47.00 MDCO1419G47 0.35 0.10 0.05 11.0 0.25 251.0 10.0 10
48.00 MDCO1419G48 1.85 1.60 0.05 10.0 0.25 258.0 2.0 12
49.00 MDCO1419G49 1.15 0.90 0.05 10.0 0.25 247.0 10.0 10
50.00 MDCO1419G50 1.30 1.05 0.05 10.0 0.25 247.0 10.0 11
55.00 MDCO1419G55 0.85 0.60 0.05 10.0 0.25 247.0 10.0 10

Put Options: MDCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MDCO1419S13 0.25 0.00 0.05 11.0 0.25 261.0 0.0 0
14.00 MDCO1419S14 0.25 0.00 0.05 11.0 0.25 261.0 0.0 0
15.00 MDCO1419S15 0.13 -0.12 0.05 21.0 0.25 251.0 60.0 14
16.00 MDCO1419S16 0.25 0.00 0.05 10.0 0.25 261.0 0.0 0
18.00 MDCO1419S18 0.25 -0.05 0.05 1.0 0.30 293.0 10.0 21
19.00 MDCO1419S19 0.15 -0.15 0.05 10.0 0.30 293.0 5.0 5
20.00 MDCO1419S20 0.22 -0.08 0.05 11.0 0.30 293.0 74.0 27
21.00 MDCO1419S21 0.25 -0.10 0.05 12.0 0.35 311.0 5.0 20
22.00 MDCO1419S22 1.70 1.45 0.05 1.0 0.25 327.0 11.0 11
23.00 MDCO1419S23 0.15 -0.15 0.05 10.0 0.30 389.0 3.0 104
24.00 MDCO1419S24 2.20 1.95 0.05 10.0 0.25 378.0 97.0 106
25.00 MDCO1419S25 0.25 0.20 0.05 11.0 0.40 420.0 1.0 63
26.00 MDCO1419S26 2.10 2.05 0.05 10.0 0.35 1.0 17.0 70
27.00 MDCO1419S27 0.30 0.10 0.20 298.0 0.70 259.0 20.0 90
28.00 MDCO1419S28 0.55 -0.20 0.75 98.0 1.40 467.0 10.0 230
29.00 MDCO1419S29 1.55 0.20 1.35 273.0 2.15 312.0 13.0 54
30.00 MDCO1419S30 2.50 0.25 2.25 178.0 3.10 228.0 2.0 2,114
31.00 MDCO1419S31 5.20 2.00 3.20 99.0 4.00 133.0 24.0 60
32.00 MDCO1419S32 2.05 -2.05 4.10 233.0 5.00 166.0 15.0 15
33.00 MDCO1419S33 5.00 -0.20 5.20 148.0 6.00 180.0 12.0 32
34.00 MDCO1419S34 8.50 2.40 6.10 161.0 7.00 118.0 2.0 6
35.00 MDCO1419S35 5.65 -1.55 7.20 63.0 8.00 201.0 1.0 12
36.00 MDCO1419S36 8.10 0.00 8.10 141.0 9.00 221.0 0.0 0
37.00 MDCO1419S37 5.20 -3.90 9.10 161.0 10.00 224.0 3.0 20
38.00 MDCO1419S38 10.10 0.00 10.10 79.0 11.00 280.0 0.0 0
39.00 MDCO1419S39 11.10 0.00 11.10 134.0 12.00 211.0 0.0 0
40.00 MDCO1419S40 12.10 0.00 12.10 137.0 13.00 221.0 0.0 0
41.00 MDCO1419S41 13.10 0.00 13.10 146.0 14.00 166.0 0.0 0
42.00 MDCO1419S42 14.10 0.00 14.10 146.0 15.00 166.0 0.0 0
43.00 MDCO1419S43 15.10 0.00 15.10 124.0 16.00 140.0 0.0 0
44.00 MDCO1419S44 16.10 0.00 16.10 125.0 17.00 144.0 0.0 0
45.00 MDCO1419S45 17.10 0.00 17.10 125.0 18.00 156.0 0.0 0
46.00 MDCO1419S46 18.10 0.00 18.10 145.0 19.00 144.0 0.0 0
47.00 MDCO1419S47 19.10 0.00 19.10 144.0 20.00 154.0 0.0 0
48.00 MDCO1419S48 20.10 0.00 20.10 144.0 21.00 154.0 0.0 0
49.00 MDCO1419S49 21.10 0.00 21.10 65.0 22.00 60.0 0.0 0
50.00 MDCO1419S50 22.10 0.00 22.10 65.0 23.00 60.0 0.0 0
55.00 MDCO1419S55 26.00 0.00 26.00 249.0 29.30 201.0 0.0 0
Trading Center