$109.28 -1.97 (-1.77%) Medivation Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 109.28
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -1.97 (-1.77%)
Prev Close: 111.25
Open: 112.73
Bid: 109.25
Ask: 109.28
Options:

Call Options: MDVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MDVN1428K65 44.00 0.00 42.55 330.0 46.00 260.0 0.0 0
70.00 MDVN1428K70 39.00 0.00 37.55 330.0 41.00 260.0 0.0 0
75.00 MDVN1428K75 34.00 0.00 32.55 330.0 36.00 260.0 0.0 0
80.00 MDVN1428K80 28.60 0.00 27.50 190.0 30.95 330.0 0.0 0
81.00 MDVN1428K81 27.75 0.00 26.55 330.0 29.95 260.0 0.0 0
82.00 MDVN1428K82 27.05 0.00 25.55 330.0 28.95 260.0 0.0 0
83.00 MDVN1428K83 26.05 0.00 24.55 330.0 27.95 260.0 0.0 0
84.00 MDVN1428K84 25.05 0.00 23.55 330.0 26.95 260.0 0.0 0
85.00 MDVN1428K85 24.10 0.00 22.55 171.0 25.95 330.0 0.0 0
86.00 MDVN1428K86 23.10 0.00 21.60 171.0 24.95 330.0 0.0 0
87.00 MDVN1428K87 21.50 0.00 20.55 171.0 23.95 330.0 0.0 0
88.00 MDVN1428K88 21.10 0.00 19.50 350.0 22.95 350.0 0.0 0
89.00 MDVN1428K89 19.50 0.00 18.60 250.0 21.95 290.0 0.0 0
90.00 MDVN1428K90 9.55 -9.10 17.75 310.0 20.95 380.0 20.0 20
91.00 MDVN1428K91 18.10 0.00 16.60 280.0 19.95 350.0 0.0 0
92.00 MDVN1428K92 17.10 0.00 15.60 280.0 18.95 350.0 0.0 0
93.00 MDVN1428K93 16.10 0.00 14.60 280.0 17.95 350.0 0.0 0
94.00 MDVN1428K94 14.55 0.00 13.65 250.0 17.00 290.0 0.0 0
95.00 MDVN1428K95 14.10 0.00 12.65 250.0 16.00 250.0 0.0 0
96.00 MDVN1428K96 13.10 0.00 11.70 280.0 15.00 365.0 0.0 0
97.00 MDVN1428K97 12.15 0.00 10.70 387.0 14.00 365.0 0.0 0
98.00 MDVN1428K98 12.70 1.55 9.85 388.0 13.00 305.0 1.0 58
99.00 MDVN1428K99 10.20 0.00 9.00 358.0 12.05 295.0 0.0 0
100.00 MDVN1428K100 13.50 4.30 8.15 302.0 11.20 335.0 1.0 10
101.00 MDVN1428K101 6.75 -3.25 7.25 220.0 10.25 18.0 2.0 2
102.00 MDVN1428K102 8.00 -1.30 6.35 368.0 9.15 177.0 1.0 2
103.00 MDVN1428K103 7.10 -1.30 5.50 400.0 8.50 247.0 1.0 10
104.00 MDVN1428K104 8.70 1.10 4.75 335.0 7.20 112.0 7.0 8
105.00 MDVN1428K105 6.00 0.50 4.00 357.0 6.15 156.0 1.0 18
106.00 MDVN1428K106 4.90 -1.10 3.35 341.0 5.20 137.0 1.0 3
107.00 MDVN1428K107 3.61 -1.39 2.75 288.0 4.20 40.0 4.0 4
108.00 MDVN1428K108 4.70 0.00 2.19 293.0 3.60 60.0 1.0 1
109.00 MDVN1428K109 3.00 0.02 1.72 267.0 3.00 12.0 6.0 6
110.00 MDVN1428K110 2.10 -0.90 1.32 263.0 2.55 13.0 19.0 39
111.00 MDVN1428K111 2.15 1.45 0.95 21.0 2.25 45.0 5.0 6
112.00 MDVN1428K112 0.72 0.02 0.64 294.0 2.24 169.0 10.0 20
113.00 MDVN1428K113 0.38 0.00 0.30 106.0 3.55 406.0 0.0 0
114.00 MDVN1428K114 0.14 0.00 0.04 133.0 3.50 435.0 0.0 0
115.00 MDVN1428K115 1.29 1.24 0.05 51.0 2.52 241.0 11.0 12
116.00 MDVN1428K116 1.02 0.97 0.04 10.0 4.75 419.0 11.0 0
117.00 MDVN1428K117 0.80 0.75 0.05 2.0 4.75 411.0 11.0 0
120.00 MDVN1428K120 0.05 0.00 0.35 11.0 4.75 409.0 0.0 0
125.00 MDVN1428K125 1.00 0.33 0.03 11.0 4.75 685.0 1.0 1
130.00 MDVN1428K130 0.63 0.00 0.01 10.0 4.80 675.0 0.0 0
135.00 MDVN1428K135 0.64 0.00 0.20 11.0 2.25 360.0 0.0 0
140.00 MDVN1428K140 0.64 0.00 0.10 11.0 4.50 675.0 0.0 0
145.00 MDVN1428K145 0.64 0.00 0.03 11.0 4.75 675.0 0.0 0
150.00 MDVN1428K150 0.64 0.00 0.00 0.0 4.75 675.0 0.0 0

Put Options: MDVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MDVN1428W65 0.97 -3.28 0.03 11.0 4.45 685.0 56.0 56
70.00 MDVN1428W70 4.25 0.00 0.05 11.0 4.45 675.0 0.0 0
75.00 MDVN1428W75 0.55 0.00 0.15 11.0 4.45 675.0 0.0 0
80.00 MDVN1428W80 0.58 -0.16 0.09 10.0 4.45 685.0 10.0 10
81.00 MDVN1428W81 0.69 0.00 0.23 10.0 4.45 675.0 0.0 0
82.00 MDVN1428W82 4.30 0.00 0.30 10.0 4.75 570.0 0.0 0
83.00 MDVN1428W83 4.30 0.00 0.16 11.0 4.45 570.0 0.0 0
84.00 MDVN1428W84 4.30 0.00 0.02 10.0 4.75 570.0 0.0 0
85.00 MDVN1428W85 0.61 0.00 0.08 10.0 1.10 215.0 0.0 0
86.00 MDVN1428W86 0.64 0.00 0.14 10.0 4.45 675.0 0.0 0
87.00 MDVN1428W87 4.35 0.00 0.21 10.0 4.45 675.0 0.0 0
88.00 MDVN1428W88 4.35 0.00 0.04 10.0 4.45 675.0 0.0 0
89.00 MDVN1428W89 0.50 -3.85 0.50 2.0 4.50 685.0 2.0 3
90.00 MDVN1428W90 3.15 0.00 0.01 10.0 4.40 675.0 0.0 0
91.00 MDVN1428W91 0.69 0.00 0.01 10.0 4.50 675.0 0.0 0
92.00 MDVN1428W92 4.45 0.00 0.07 10.0 4.40 570.0 0.0 0
93.00 MDVN1428W93 4.45 0.00 0.12 10.0 4.40 570.0 0.0 0
94.00 MDVN1428W94 4.55 0.00 0.02 10.0 4.55 570.0 0.0 0
95.00 MDVN1428W95 3.19 -1.41 0.06 11.0 4.55 685.0 2.0 2
96.00 MDVN1428W96 4.70 0.00 0.19 11.0 4.45 465.0 0.0 0
97.00 MDVN1428W97 0.63 -4.22 0.03 10.0 4.50 475.0 4.0 4
98.00 MDVN1428W98 0.03 0.00 0.03 11.0 4.55 465.0 0.0 0
99.00 MDVN1428W99 0.15 0.00 0.15 11.0 4.65 465.0 0.0 0
100.00 MDVN1428W100 4.65 4.60 0.05 30.0 0.35 10.0 3.0 6
101.00 MDVN1428W101 0.01 0.00 0.01 36.0 4.75 414.0 0.0 0
102.00 MDVN1428W102 0.05 0.00 0.05 30.0 4.75 514.0 0.0 0
103.00 MDVN1428W103 1.91 1.86 0.01 10.0 4.75 55.0 25.0 25
104.00 MDVN1428W104 0.05 0.00 0.05 170.0 4.75 465.0 0.0 0
105.00 MDVN1428W105 0.05 0.00 0.04 292.0 4.75 191.0 0.0 0
106.00 MDVN1428W106 1.50 1.45 0.05 513.0 4.75 321.0 10.0 10
107.00 MDVN1428W107 0.30 0.00 0.05 568.0 4.75 331.0 0.0 0
108.00 MDVN1428W108 0.90 0.00 0.10 628.0 4.75 320.0 0.0 0
109.00 MDVN1428W109 4.05 2.97 0.50 714.0 4.75 420.0 5.0 5
110.00 MDVN1428W110 1.45 0.00 1.10 439.0 4.75 197.0 0.0 0
111.00 MDVN1428W111 1.88 0.00 1.70 376.0 4.75 152.0 0.0 0
112.00 MDVN1428W112 3.90 1.34 2.30 378.0 5.20 104.0 11.0 11
113.00 MDVN1428W113 3.00 0.00 3.10 375.0 5.85 22.0 0.0 0
114.00 MDVN1428W114 10.80 7.10 3.90 368.0 6.65 82.0 12.0 18
115.00 MDVN1428W115 8.50 4.15 4.70 340.0 7.50 51.0 9.0 9
116.00 MDVN1428W116 4.85 0.00 5.50 430.0 8.55 45.0 0.0 0
117.00 MDVN1428W117 5.80 0.00 6.50 384.0 9.30 35.0 0.0 0
120.00 MDVN1428W120 7.30 0.00 9.25 395.0 12.30 282.0 0.0 0
125.00 MDVN1428W125 12.80 0.00 14.15 220.0 17.30 220.0 0.0 0
130.00 MDVN1428W130 16.70 0.00 19.10 280.0 22.35 350.0 0.0 0
135.00 MDVN1428W135 21.90 0.00 24.10 250.0 27.25 220.0 0.0 0
140.00 MDVN1428W140 26.70 0.00 29.10 250.0 32.35 250.0 0.0 0
145.00 MDVN1428W145 31.70 0.00 34.10 127.0 37.40 161.0 0.0 0
150.00 MDVN1428W150 36.70 0.00 39.10 330.0 42.40 230.0 0.0 0