MEDIVATION $47.41

down -0.12


20/5/2013 04:20 PM  |  NASDAQ : MDVN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Last Trade: 47.41
Trade Time: May 20 4:01 PM Eastern Daylight Time
Change: -0.12 (-0.25 %)
Prev Close: 47.53
Open: 47.64
Bid: 47.32
Ask: 47.49
12 Mo. Price Change : 14% - MDVN has underperformed the S&P 500 by 13%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: MDVN

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 MDVN1318E27 0.00 0.00 19.90 160 21.50 200 0 0
28.00 MDVN1318E28 0.00 0.00 18.90 160 20.50 200 0 0
29.00 MDVN1318E29 0.00 0.00 17.90 160 19.50 200 0 0
30.00 MDVN1318E30 0.00 0.00 16.95 160 18.50 200 0 0
31.00 MDVN1318E31 0.00 0.00 15.90 160 17.50 200 0 0
32.00 MDVN1318E32 0.00 0.00 14.90 160 16.50 200 0 0
33.00 MDVN1318E33 0.00 0.00 13.90 160 15.50 200 0 0
34.00 MDVN1318E34 0.00 0.00 12.95 160 14.50 200 0 0
35.00 MDVN1318E35 0.00 0.00 11.90 160 13.50 200 0 0
36.00 MDVN1318E36 0.00 0.00 10.90 160 12.50 200 0 0
37.00 MDVN1318E37 0.00 0.00 9.95 160 11.30 160 0 0
38.00 MDVN1318E38 0.00 0.00 8.95 160 10.30 180 0 0
39.00 MDVN1318E39 13.52 0.00 7.85 200 9.30 200 0 0
40.00 MDVN1318E40 9.52 0.00 6.90 262 8.05 90 0 0
41.00 MDVN1318E41 10.95 0.00 5.90 200 7.15 110 0 0
42.00 MDVN1318E42 2.95 0.00 4.95 262 6.05 68 0 0
43.00 MDVN1318E43 3.90 0.00 4.00 140 5.10 110 0 0
44.00 MDVN1318E44 8.50 0.00 2.99 120 4.05 75 0 0
45.00 MDVN1318E45 3.70 0.00 2.05 181 3.00 90 0 0
46.00 MDVN1318E46 2.33 0.00 1.12 95 2.01 65 0 0
47.00 MDVN1318E47 4.90 0.00 0.12 165 1.00 64 0 0
48.00 MDVN1318E48 0.25 0.00 0.00 0 0.22 50 0 395
49.00 MDVN1318E49 1.14 0.00 0.00 0 0.07 22 0 305
50.00 MDVN1318E50 0.09 0.00 0.00 0 0.08 22 0 1,260
55.00 MDVN1318E55 0.15 0.00 0.00 0 0.05 31 0 3,033
60.00 MDVN1318E60 0.10 0.00 0.00 0 0.07 24 0 202
65.00 MDVN1318E65 0.05 0.00 0.00 0 0.06 45 0 0
70.00 MDVN1318E70 0.10 0.00 0.00 0 0.01 8 0 24

Put Options: MDVN

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 MDVN1318Q27 0.00 0.00 0.00 0 0.06 53 0 0
28.00 MDVN1318Q28 0.00 0.00 0.00 0 0.06 53 0 0
29.00 MDVN1318Q29 0.00 0.00 0.00 0 0.06 53 0 0
30.00 MDVN1318Q30 0.00 0.00 0.00 0 0.06 50 0 0
31.00 MDVN1318Q31 0.00 0.00 0.00 0 0.06 50 0 0
32.00 MDVN1318Q32 0.00 0.00 0.00 0 0.06 53 0 0
33.00 MDVN1318Q33 0.00 0.00 0.00 0 0.06 45 0 0
34.00 MDVN1318Q34 0.00 0.00 0.00 0 0.06 45 0 0
35.00 MDVN1318Q35 0.00 0.00 0.00 0 0.06 45 0 0
36.00 MDVN1318Q36 0.00 0.00 0.00 0 0.06 45 0 0
37.00 MDVN1318Q37 0.75 0.00 0.00 0 0.07 47 0 45
38.00 MDVN1318Q38 0.85 0.00 0.00 0 0.07 40 0 108
39.00 MDVN1318Q39 0.12 0.00 0.00 0 0.06 22 0 400
40.00 MDVN1318Q40 0.01 0.00 0.00 0 0.06 45 0 86
41.00 MDVN1318Q41 0.52 0.00 0.00 0 0.06 20 0 75
42.00 MDVN1318Q42 0.16 0.00 0.00 0 0.25 36 0 391
43.00 MDVN1318Q43 1.04 0.00 0.00 0 0.08 20 0 254
44.00 MDVN1318Q44 0.25 0.00 0.00 0 0.25 41 0 170
45.00 MDVN1318Q45 0.25 0.00 0.00 0 0.07 21 0 55
46.00 MDVN1318Q46 0.19 0.00 0.00 0 0.08 21 0 132
47.00 MDVN1318Q47 0.28 0.00 0.00 0 0.08 22 0 44
48.00 MDVN1318Q48 0.35 0.00 0.05 58 0.86 100 0 0
49.00 MDVN1318Q49 0.80 0.00 0.99 95 1.89 165 0 0
50.00 MDVN1318Q50 2.70 0.00 1.99 95 2.89 174 0 0
55.00 MDVN1318Q55 6.65 0.00 6.70 180 8.00 182 0 0
60.00 MDVN1318Q60 0.00 0.00 11.50 200 13.10 160 0 0
65.00 MDVN1318Q65 0.00 0.00 16.50 200 18.05 160 0 0
70.00 MDVN1318Q70 0.00 0.00 21.50 200 23.10 150 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center