$101.87 +2.47 (2.49%) Medivation Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 101.87
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +2.47 (2.49%)
Prev Close: 99.40
Open: 99.39
Bid: 101.86
Ask: 101.94
Options:

Call Options: MDVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MDVN1431J65 24.50 -8.85 34.65 278.0 37.70 10.0 1.0 1
70.00 MDVN1431J70 28.35 0.00 29.65 288.0 32.70 10.0 0.0 0
75.00 MDVN1431J75 23.40 0.00 24.75 270.0 27.70 11.0 0.0 0
80.00 MDVN1431J80 18.35 0.00 19.65 314.0 22.60 23.0 0.0 0
81.00 MDVN1431J81 17.35 0.00 18.70 319.0 21.60 23.0 0.0 0
82.00 MDVN1431J82 16.35 0.00 17.65 316.0 20.65 45.0 0.0 0
83.00 MDVN1431J83 15.35 0.00 16.65 325.0 19.65 45.0 0.0 0
84.00 MDVN1431J84 14.25 0.00 15.65 327.0 18.65 45.0 0.0 0
85.00 MDVN1431J85 13.35 0.00 14.60 322.0 17.65 45.0 0.0 0
86.00 MDVN1431J86 12.45 0.00 13.70 321.0 16.70 45.0 0.0 0
87.00 MDVN1431J87 8.10 -3.35 12.65 321.0 15.65 45.0 10.0 10
88.00 MDVN1431J88 10.40 0.00 11.55 312.0 14.65 45.0 0.0 0
89.00 MDVN1431J89 9.50 0.00 10.70 323.0 13.70 45.0 0.0 0
90.00 MDVN1431J90 8.55 0.00 9.65 331.0 12.70 45.0 0.0 0
91.00 MDVN1431J91 7.50 0.00 8.65 311.0 11.65 44.0 0.0 0
92.00 MDVN1431J92 4.35 -2.20 7.70 331.0 10.70 45.0 10.0 10
93.00 MDVN1431J93 5.70 0.00 6.70 371.0 9.70 10.0 0.0 0
94.00 MDVN1431J94 4.80 0.00 5.80 346.0 8.80 62.0 0.0 0
95.00 MDVN1431J95 4.70 0.70 4.90 351.0 8.00 77.0 5.0 14
96.00 MDVN1431J96 1.96 -1.29 4.15 451.0 7.05 42.0 11.0 11
97.00 MDVN1431J97 1.59 -0.96 3.35 374.0 6.25 50.0 11.0 11
98.00 MDVN1431J98 4.84 2.99 2.65 365.0 5.35 37.0 17.0 34
99.00 MDVN1431J99 1.25 0.00 1.95 405.0 4.80 42.0 0.0 0
100.00 MDVN1431J100 3.20 2.55 2.55 53.0 4.05 31.0 30.0 14
101.00 MDVN1431J101 1.60 1.50 2.06 43.0 3.90 174.0 1.0 2
102.00 MDVN1431J102 1.00 0.95 0.75 282.0 3.85 240.0 1.0 1
103.00 MDVN1431J103 1.00 0.95 0.50 275.0 2.75 149.0 1.0 2
104.00 MDVN1431J104 1.00 0.95 0.05 179.0 3.60 341.0 1.0 1
105.00 MDVN1431J105 1.02 0.97 0.05 251.0 3.30 333.0 32.0 32
106.00 MDVN1431J106 0.30 0.00 0.05 164.0 4.85 467.0 0.0 0
107.00 MDVN1431J107 0.20 0.00 0.04 21.0 4.85 371.0 0.0 0
108.00 MDVN1431J108 0.13 0.00 0.23 11.0 4.85 464.0 0.0 0
109.00 MDVN1431J109 0.08 0.00 0.15 11.0 3.30 454.0 0.0 0
110.00 MDVN1431J110 0.03 0.00 0.10 11.0 3.20 449.0 0.0 0
111.00 MDVN1431J111 4.55 0.00 0.03 11.0 4.50 448.0 0.0 0
112.00 MDVN1431J112 0.49 -3.86 0.05 11.0 4.15 371.0 1.0 1
113.00 MDVN1431J113 4.20 0.00 0.03 11.0 3.95 371.0 0.0 0
115.00 MDVN1431J115 4.00 0.00 0.00 0.0 2.75 371.0 0.0 0
120.00 MDVN1431J120 3.70 0.00 0.00 0.0 3.45 371.0 0.0 0

Put Options: MDVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MDVN1431V65 0.87 -2.53 0.28 11.0 3.05 371.0 1.0 1
70.00 MDVN1431V70 3.40 0.00 0.28 11.0 0.51 23.0 0.0 0
75.00 MDVN1431V75 2.75 0.00 0.43 11.0 0.51 23.0 0.0 0
80.00 MDVN1431V80 3.50 0.00 0.08 11.0 3.10 371.0 0.0 0
81.00 MDVN1431V81 3.50 0.00 0.10 11.0 3.15 371.0 0.0 0
82.00 MDVN1431V82 3.55 0.00 0.05 11.0 0.51 23.0 0.0 0
83.00 MDVN1431V83 3.60 0.00 0.10 11.0 3.15 371.0 0.0 0
84.00 MDVN1431V84 3.65 0.00 0.20 11.0 3.15 371.0 0.0 0
85.00 MDVN1431V85 3.70 0.00 0.05 11.0 0.53 23.0 0.0 0
86.00 MDVN1431V86 3.80 0.00 0.10 11.0 3.20 371.0 0.0 0
87.00 MDVN1431V87 4.00 0.00 0.05 11.0 3.25 371.0 0.0 0
88.00 MDVN1431V88 4.15 0.00 0.13 11.0 3.25 651.0 0.0 0
89.00 MDVN1431V89 4.50 0.00 0.01 36.0 3.30 651.0 0.0 0
90.00 MDVN1431V90 4.00 0.00 0.01 36.0 3.40 371.0 0.0 0
91.00 MDVN1431V91 0.09 0.00 0.09 11.0 3.55 371.0 0.0 0
92.00 MDVN1431V92 1.98 1.93 0.05 10.0 0.80 43.0 10.0 10
93.00 MDVN1431V93 2.72 2.71 0.10 11.0 4.15 371.0 11.0 11
94.00 MDVN1431V94 0.01 0.00 0.23 11.0 4.70 466.0 0.0 0
95.00 MDVN1431V95 0.04 0.00 0.04 20.0 3.60 467.0 0.0 0
96.00 MDVN1431V96 2.19 2.14 0.01 1.0 4.85 461.0 10.0 10
97.00 MDVN1431V97 0.05 0.00 0.04 60.0 3.60 349.0 0.0 0
98.00 MDVN1431V98 0.46 0.00 0.15 64.0 2.50 266.0 0.0 0
99.00 MDVN1431V99 0.95 0.00 0.28 152.0 3.95 338.0 0.0 0
100.00 MDVN1431V100 1.46 0.00 0.50 201.0 4.85 462.0 0.0 0
101.00 MDVN1431V101 1.88 0.00 0.90 101.0 4.85 331.0 0.0 0
102.00 MDVN1431V102 2.38 0.00 1.50 73.0 4.85 315.0 0.0 0
103.00 MDVN1431V103 3.20 0.00 2.22 58.0 5.15 322.0 0.0 0
104.00 MDVN1431V104 3.85 0.00 2.85 65.0 5.80 338.0 0.0 0
105.00 MDVN1431V105 4.50 0.00 3.50 72.0 6.50 328.0 0.0 0
106.00 MDVN1431V106 7.85 2.60 4.15 74.0 7.35 322.0 10.0 10
107.00 MDVN1431V107 5.90 0.00 4.95 73.0 8.20 269.0 0.0 0
108.00 MDVN1431V108 6.80 0.00 5.95 21.0 9.00 70.0 0.0 0
109.00 MDVN1431V109 7.85 0.00 6.70 22.0 9.80 371.0 0.0 0
110.00 MDVN1431V110 8.85 0.00 7.80 21.0 10.80 371.0 0.0 0
111.00 MDVN1431V111 9.75 0.00 8.75 21.0 11.75 371.0 0.0 0
112.00 MDVN1431V112 10.70 0.00 9.55 22.0 12.60 371.0 0.0 0
113.00 MDVN1431V113 11.65 0.00 10.45 55.0 13.60 205.0 0.0 0
115.00 MDVN1431V115 13.75 0.00 12.45 55.0 15.55 173.0 0.0 0
120.00 MDVN1431V120 18.70 0.00 17.40 10.0 20.40 360.0 0.0 0