MDVN

Medivation, Inc. (MDVN) Option Chain

$121.6
*  
0.75
0.62%
Get MDVN Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading MDVN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

MDVN Options: Type:
May 15 | Jun 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Medivation, Inc. (MDVN)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 08, 2015 10.10 12.80 0 MDVN 110 May 08, 2015 0.57 2.56 0 11
May 08, 2015 9.10 11.80 0 MDVN 111 May 08, 2015 2.74 0
May 08, 2015 8.25 10.80 0 MDVN 112 May 08, 2015 2.93 0
May 08, 2015 7.30 9.80 0 MDVN 113 May 08, 2015 3.20 0
May 08, 2015 6.70 8.80 0 MDVN 114 May 08, 2015 3.40 0
May 08, 2015 5.85 8.00 0 MDVN 115 May 08, 2015 1.83 0.33 1.25 0 11
May 08, 2015 5.35 7.20 0 MDVN 116 May 08, 2015 1.50 0.50 2.88 0 1
May 08, 2015 4.55 6.40 0 MDVN 117 May 08, 2015 1.78 3.30 0 12
May 08, 2015 3.80 5.60 0 MDVN 118 May 08, 2015 1.77 0.05 1.75 0 2
May 08, 2015 3.10 5.00 0 MDVN 119 May 08, 2015 1.75 0.04 4.20 0 5
May 08, 2015 3.75 0.28 2.66 4.20 3 21 MDVN 120 May 08, 2015 4.10 0.47 4.60 0 47
May 08, 2015 5.20 2.00 4.90 0 3 MDVN 121 May 08, 2015 1.65 1.02 4.85 0 22
May 08, 2015 2.64 1.37 4.85 0 1 MDVN 122 May 08, 2015 0.98 1.57 4.90 0 1
May 08, 2015 3.83 0.87 4.70 0 5 MDVN 123 May 08, 2015 2.61 4.90 0
May 08, 2015 3.70 0.47 4.40 0 13 MDVN 124 May 08, 2015 5.00 1.80 3.65 5.55 5 12
May 08, 2015 2.00 0.25 0.63 2.40 1 40 MDVN 125 May 08, 2015 5.60 0.65 4.25 6.20 2 18
May 08, 2015 0.65 3.65 0 MDVN 126 May 08, 2015 1.88 4.35 7.00 0 183
May 08, 2015 1.00 2.00 0 1 MDVN 127 May 08, 2015 5.15 7.80 0
May 08, 2015 1.00 0.60 0.50 1.44 2 19 MDVN 128 May 08, 2015 2.50 6.00 8.65 0 5
May 08, 2015 0.50 -1.50 0.85 1 3 MDVN 129 May 08, 2015 6.80 9.60 0
May 08, 2015 0.50 -0.45 0.03 1.00 1 78 MDVN 130 May 08, 2015 7.75 10.50 0
May 08, 2015 0.50 1.00 0 6 MDVN 131 May 08, 2015 5.30 8.65 11.60 0 10
May 08, 2015 0.90 0.05 1.00 0 9 MDVN 132 May 08, 2015 9.50 12.40 0
May 08, 2015 1.00 0.05 1.00 0 3 MDVN 133 May 08, 2015 9.45 10.50 13.35 0 12
May 15, 2015 13.20 10.30 13.00 0 6 MDVN 110 May 15, 2015 0.80 2.50 0 3
May 15, 2015 9.70 12.20 0 MDVN 111 May 15, 2015 2.71 0
May 15, 2015 8.70 11.20 0 MDVN 112 May 15, 2015 2.89 0
May 15, 2015 7.80 10.40 0 MDVN 113 May 15, 2015 0.05 3.20 0
May 15, 2015 7.20 9.60 0 MDVN 114 May 15, 2015 2.98 0.05 3.45 0 1
May 15, 2015 19.30 6.50 9.00 0 1 MDVN 115 May 15, 2015 1.10 0.34 2.55 0 78
May 15, 2015 5.80 8.20 0 MDVN 116 May 15, 2015 0.33 3.35 0
May 15, 2015 5.90 5.20 7.60 0 0 MDVN 117 May 15, 2015 0.46 3.75 0
May 15, 2015 4.35 6.80 0 MDVN 118 May 15, 2015 1.39 1.07 3.20 0 1
May 15, 2015 3.90 6.40 0 MDVN 119 May 15, 2015 1.50 1.30 4.10 0 5
May 15, 2015 4.20 3.70 5.80 0 24 MDVN 120 May 15, 2015 3.00 1.73 4.00 0 258
May 15, 2015 2.86 5.40 0 MDVN 121 May 15, 2015 2.07 1.60 5.00 0 7
May 15, 2015 8.20 2.50 4.90 0 10 MDVN 122 May 15, 2015 4.19 2.60 4.95 0 7
May 15, 2015 3.05 1.85 4.65 0 21 MDVN 123 May 15, 2015 3.60 3.10 5.50 0
May 15, 2015 0.92 4.85 0 MDVN 124 May 15, 2015 2.60 3.65 6.40 0 5
May 15, 2015 1.86 1.30 3.45 0 53 MDVN 125 May 15, 2015 4.32 4.95 7.00 0 148
May 15, 2015 2.50 0.75 3.35 0 5 MDVN 126 May 15, 2015 8.40 5.10 7.60 0 11
May 15, 2015 2.36 0.37 2.96 0 1 MDVN 127 May 15, 2015 7.90 5.75 8.40 0 30
May 15, 2015 3.50 1.00 2.62 0 4 MDVN 128 May 15, 2015 4.70 6.45 9.20 0 2
May 15, 2015 1.00 0.60 2.32 1 MDVN 129 May 15, 2015 7.25 10.00 0
May 15, 2015 1.00 0.16 2.57 0 35 MDVN 130 May 15, 2015 4.00 8.10 10.90 0 71
May 15, 2015 1.00 1.50 0 19 MDVN 131 May 15, 2015 9.00 11.80 0
May 15, 2015 1.60 1.00 0 12 MDVN 132 May 15, 2015 9.95 12.70 0
May 15, 2015 0.50 -0.60 0.18 1.00 1 3 MDVN 133 May 15, 2015 10.95 13.80 0
May 22, 2015 10.60 13.60 0 MDVN 110 May 22, 2015 0.05 2.99 0
May 22, 2015 9.60 12.80 0 MDVN 111 May 22, 2015 0.05 3.30 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.