Medivation Inc $74.99

up +2.41


22/7/2014 03:15 PM  |  NASDAQ : MDVN  
Industries : Drugs / Biotechnology
Last Trade: 74.99
Trade Time: Jul 22 03:15 PM Eastern Daylight Time
Change: 2.41 (3.31 %)
Prev Close: 72.58
Open: 73.50
Bid: 74.92
Ask: 74.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MDVN Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: MDVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MDVN1416H55 15.70 0.00 17.70 867.0 20.50 61.0 0.0 0
60.00 MDVN1416H60 10.90 0.00 12.85 886.0 15.65 91.0 0.0 0
62.50 MDVN1416H62.5 8.70 0.00 10.50 966.0 13.20 40.0 0.0 0
65.00 MDVN1416H65 7.00 0.40 8.10 823.0 11.00 30.0 2.0 3
67.50 MDVN1416H67.5 7.50 0.49 6.25 1037.0 8.75 20.0 1.0 2
70.00 MDVN1416H70 5.80 1.85 5.40 599.0 6.75 41.0 5.0 95
72.50 MDVN1416H72.5 3.00 0.00 3.75 776.0 5.00 52.0 10.0 167
75.00 MDVN1416H75 2.26 0.01 2.85 426.0 4.30 540.0 410.0 397
77.50 MDVN1416H77.5 2.10 0.66 1.75 266.0 2.40 94.0 5.0 54
80.00 MDVN1416H80 1.05 0.20 1.05 461.0 1.60 10.0 19.0 70
82.50 MDVN1416H82.5 1.25 1.15 0.60 266.0 1.30 266.0 20.0 40
85.00 MDVN1416H85 1.40 1.15 0.31 267.0 1.00 337.0 2.0 82
90.00 MDVN1416H90 0.20 0.10 0.10 12.0 2.50 873.0 10.0 12
95.00 MDVN1416H95 1.83 0.00 0.03 11.0 2.95 11.0 0.0 0
100.00 MDVN1416H100 1.81 0.00 0.02 10.0 2.93 11.0 0.0 0

Put Options: MDVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MDVN1416T55 0.03 0.00 0.08 11.0 3.05 11.0 0.0 0
60.00 MDVN1416T60 0.05 0.00 0.15 10.0 3.20 11.0 0.0 0
62.50 MDVN1416T62.5 0.00 0.00 0.05 1121.0 3.50 361.0 0.0 0
65.00 MDVN1416T65 1.68 0.98 0.05 1836.0 3.60 11.0 1.0 6
67.50 MDVN1416T67.5 2.00 1.07 0.55 748.0 2.46 713.0 3.0 29
70.00 MDVN1416T70 2.53 0.00 1.14 623.0 2.22 396.0 1.0 145
72.50 MDVN1416T72.5 4.30 0.00 2.10 283.0 3.15 445.0 2.0 34
75.00 MDVN1416T75 6.27 2.02 3.15 182.0 4.25 470.0 21.0 42
77.50 MDVN1416T77.5 5.25 -1.05 4.60 10.0 6.25 669.0 100.0 433
80.00 MDVN1416T80 7.70 0.00 6.15 145.0 8.00 646.0 1.0 1
82.50 MDVN1416T82.5 9.60 0.00 7.95 218.0 10.85 787.0 0.0 0
85.00 MDVN1416T85 12.05 0.00 9.90 330.0 13.00 877.0 0.0 0
90.00 MDVN1416T90 16.80 0.00 14.45 374.0 17.60 760.0 0.0 0
95.00 MDVN1416T95 21.65 0.00 19.75 11.0 22.45 42.0 0.0 0
100.00 MDVN1416T100 26.60 0.00 24.55 190.0 27.45 640.0 0.0 0
Trading Center