Medivation Inc $93.27

down -2.26


15/9/2014 04:15 PM  |  NASDAQ : MDVN  
Industries : Drugs / Biotechnology
Last Trade: 93.27
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: -2.26 (-2.37 %)
Prev Close: 95.53
Open: 95.33
Bid: 93.27
Ask: 93.28
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 39%
Options:

Call Options: MDVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MDVN1420I30 64.10 0.00 61.25 258.0 64.30 153.0 0.0 0
35.00 MDVN1420I35 59.35 0.00 56.30 258.0 59.30 166.0 0.0 0
40.00 MDVN1420I40 30.00 -24.40 51.30 258.0 54.15 93.0 2.0 10
45.00 MDVN1420I45 31.00 -18.30 46.45 297.0 49.15 171.0 10.0 10
50.00 MDVN1420I50 44.20 0.00 41.25 258.0 44.05 70.0 0.0 0
52.50 MDVN1420I52.5 41.90 0.00 38.85 258.0 41.55 78.0 0.0 0
55.00 MDVN1420I55 8.20 -30.85 36.25 258.0 39.05 70.0 1.0 1
57.50 MDVN1420I57.5 18.50 -18.25 34.10 258.0 36.40 24.0 5.0 5
60.00 MDVN1420I60 33.50 -0.95 31.65 648.0 33.85 60.0 1.0 251
62.50 MDVN1420I62.5 18.90 -13.00 29.05 648.0 31.40 160.0 3.0 6
65.00 MDVN1420I65 32.00 2.50 26.60 654.0 29.00 210.0 10.0 308
67.50 MDVN1420I67.5 21.26 -5.79 24.05 681.0 26.30 52.0 2.0 125
70.00 MDVN1420I70 24.80 0.35 21.60 688.0 23.85 70.0 1.0 87
72.50 MDVN1420I72.5 22.50 0.55 19.15 547.0 21.60 311.0 3.0 55
75.00 MDVN1420I75 18.20 -2.47 16.75 683.0 18.70 80.0 5.0 245
77.50 MDVN1420I77.5 18.00 0.00 14.15 674.0 16.30 104.0 17.0 162
80.00 MDVN1420I80 12.80 -2.25 12.70 188.0 13.70 54.0 16.0 533
82.50 MDVN1420I82.5 9.50 -2.70 9.15 708.0 11.25 137.0 19.0 268
85.00 MDVN1420I85 7.95 -4.05 7.65 230.0 8.75 72.0 134.0 1,284
87.50 MDVN1420I87.5 4.45 -3.52 4.90 466.0 6.45 118.0 6.0 470
90.00 MDVN1420I90 3.74 -1.76 3.55 165.0 4.20 12.0 95.0 645
92.50 MDVN1420I92.5 1.90 -3.10 1.65 255.0 2.30 109.0 28.0 307
95.00 MDVN1420I95 0.95 -1.15 0.45 552.0 1.03 21.0 105.0 703
97.50 MDVN1420I97.5 0.37 -0.63 0.20 224.0 0.60 111.0 24.0 226
100.00 MDVN1420I100 0.25 -0.60 0.05 43.0 0.35 2.0 47.0 1,912
105.00 MDVN1420I105 0.38 0.33 0.05 11.0 0.50 392.0 146.0 232
110.00 MDVN1420I110 0.12 -0.76 0.18 11.0 0.10 1.0 100.0 177
115.00 MDVN1420I115 1.00 0.06 0.05 11.0 0.51 357.0 2.0 2
120.00 MDVN1420I120 0.85 0.00 0.05 11.0 0.51 317.0 0.0 0
125.00 MDVN1420I125 0.53 -0.28 0.06 10.0 0.50 326.0 7.0 7

Put Options: MDVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MDVN1420U30 0.10 -0.69 0.01 10.0 0.50 240.0 10.0 10
35.00 MDVN1420U35 0.79 0.00 0.03 11.0 0.50 268.0 0.0 0
40.00 MDVN1420U40 1.50 0.71 0.05 11.0 0.50 322.0 150.0 163
45.00 MDVN1420U45 0.05 -0.74 0.05 1.0 0.50 270.0 1.0 7
50.00 MDVN1420U50 0.05 -0.74 0.05 17.0 0.50 313.0 17.0 161
52.50 MDVN1420U52.5 1.00 0.21 0.05 2.0 0.50 316.0 1.0 3
55.00 MDVN1420U55 0.34 -0.45 0.02 7.0 0.50 312.0 5.0 2,121
57.50 MDVN1420U57.5 0.85 0.06 0.05 11.0 0.50 326.0 10.0 46
60.00 MDVN1420U60 0.49 -0.30 0.10 10.0 0.51 289.0 2.0 257
62.50 MDVN1420U62.5 0.20 -0.60 0.03 11.0 0.51 330.0 4.0 111
65.00 MDVN1420U65 0.10 -0.71 0.05 5.0 0.50 198.0 2.0 134
67.50 MDVN1420U67.5 2.29 1.48 0.03 11.0 0.51 330.0 12.0 102
70.00 MDVN1420U70 0.54 -0.29 0.05 10.0 0.50 216.0 2.0 767
72.50 MDVN1420U72.5 0.08 -0.76 0.08 1.0 0.51 338.0 1.0 113
75.00 MDVN1420U75 0.05 -0.05 0.05 1.0 0.50 295.0 1.0 176
77.50 MDVN1420U77.5 0.76 0.59 0.05 11.0 0.87 563.0 2.0 304
80.00 MDVN1420U80 0.08 -0.02 0.02 11.0 0.10 54.0 1.0 343
82.50 MDVN1420U82.5 0.25 0.17 0.05 5.0 0.10 1.0 5.0 221
85.00 MDVN1420U85 0.05 -0.05 0.05 14.0 0.18 21.0 25.0 180
87.50 MDVN1420U87.5 1.63 0.79 0.03 388.0 0.60 334.0 1.0 19
90.00 MDVN1420U90 0.50 0.40 0.24 294.0 0.95 395.0 1.0 186
92.50 MDVN1420U92.5 1.06 0.00 0.05 1035.0 2.10 643.0 2.0 70
95.00 MDVN1420U95 2.45 1.15 2.30 81.0 3.85 691.0 29.0 78
97.50 MDVN1420U97.5 2.67 0.00 4.10 148.0 6.15 735.0 40.0 80
100.00 MDVN1420U100 4.75 1.40 5.95 295.0 8.65 849.0 20.0 37
105.00 MDVN1420U105 8.10 0.00 10.75 248.0 13.55 770.0 0.0 0
110.00 MDVN1420U110 12.90 0.00 15.80 217.0 18.35 706.0 0.0 0
115.00 MDVN1420U115 42.05 24.20 20.85 116.0 23.50 349.0 10.0 10
120.00 MDVN1420U120 47.05 24.25 26.10 138.0 28.35 714.0 34.0 21
125.00 MDVN1420U125 27.80 0.00 30.70 293.0 33.30 773.0 0.0 0
Trading Center