Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Medicines Company (MDCO)
As of Jul 25 2016 1:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 160819C00018000 C 08/19/16 18.0 16.80 18.10
MDCO 160819C00019000 C 08/19/16 19.0 15.80 17.10
MDCO 160819C00020000 C 08/19/16 20.0 14.70 16.10
MDCO 160819C00021000 C 08/19/16 21.0 14.00 15.10
MDCO 160819C00022000 C 08/19/16 22.0 12.90 14.10
MDCO 160819C00023000 C 08/19/16 23.0 11.90 13.10
MDCO 160819C00024000 C 08/19/16 24.0 10.90 12.10
MDCO 160819C00025000 C 08/19/16 25.0 9.90 11.20
MDCO 160819C00026000 C 08/19/16 26.0 9.00 10.30
MDCO 160819C00027000 C 08/19/16 27.0 8.00 9.30
MDCO 160819C00028000 C 08/19/16 28.0 7.20 8.60
MDCO 160819C00029000 C 08/19/16 29.0 6.30 7.30
MDCO 160819C00030000 C 08/19/16 30.0 5.60 6.50
MDCO 160819C00031000 C 08/19/16 31.0 4.50 5.90
MDCO 160819C00032000 C 08/19/16 32.0 3.70 5.10
MDCO 160819C00033000 C 08/19/16 33.0 3.30 3.80
MDCO 160819C00034000 C 08/19/16 34.0 2.70 3.10
MDCO 160819C00035000 C 08/19/16 35.0 2.15 2.55
MDCO 160819C00036000 C 08/19/16 36.0 1.65 2.10
MDCO 160819C00037000 C 08/19/16 37.0 1.20 1.70
MDCO 160819C00038000 C 08/19/16 38.0 0.90 1.40
MDCO 160819C00039000 C 08/19/16 39.0 0.65 1.10
MDCO 160819C00040000 C 08/19/16 40.0 0.50 1.05
MDCO 160819C00041000 C 08/19/16 41.0 0.35 0.70
MDCO 160819C00042000 C 08/19/16 42.0 0.20 0.85
MDCO 160819C00043000 C 08/19/16 43.0 0.05 0.60
MDCO 160819C00044000 C 08/19/16 44.0 0.00 0.50
MDCO 160819C00045000 C 08/19/16 45.0 0.00 0.30
MDCO 160819C00046000 C 08/19/16 46.0 0.00 0.25
MDCO 160819C00047000 C 08/19/16 47.0 0.00 0.50
MDCO 160819C00048000 C 08/19/16 48.0 0.00 0.50
MDCO 160819C00049000 C 08/19/16 49.0 0.00 0.50
MDCO 160819C00050000 C 08/19/16 50.0 0.00 0.50
MDCO 160819P00018000 P 08/19/16 18.0 0.00 0.50
MDCO 160819P00019000 P 08/19/16 19.0 0.00 0.50
MDCO 160819P00020000 P 08/19/16 20.0 0.00 0.50
MDCO 160819P00021000 P 08/19/16 21.0 0.00 0.50
MDCO 160819P00022000 P 08/19/16 22.0 0.00 0.50
MDCO 160819P00023000 P 08/19/16 23.0 0.00 0.50
MDCO 160819P00024000 P 08/19/16 24.0 0.00 0.30
MDCO 160819P00025000 P 08/19/16 25.0 0.00 0.30
MDCO 160819P00026000 P 08/19/16 26.0 0.00 0.55
MDCO 160819P00027000 P 08/19/16 27.0 0.10 0.40
MDCO 160819P00028000 P 08/19/16 28.0 0.05 1.00
MDCO 160819P00029000 P 08/19/16 29.0 0.30 0.90
MDCO 160819P00030000 P 08/19/16 30.0 0.40 0.70
MDCO 160819P00031000 P 08/19/16 31.0 0.55 1.30
MDCO 160819P00032000 P 08/19/16 32.0 0.75 1.15
MDCO 160819P00033000 P 08/19/16 33.0 1.00 1.45
MDCO 160819P00034000 P 08/19/16 34.0 1.35 1.90
MDCO 160819P00035000 P 08/19/16 35.0 1.80 2.25
MDCO 160819P00036000 P 08/19/16 36.0 2.30 2.85
MDCO 160819P00037000 P 08/19/16 37.0 2.95 3.40
MDCO 160819P00038000 P 08/19/16 38.0 3.60 4.10
MDCO 160819P00039000 P 08/19/16 39.0 3.70 5.20
MDCO 160819P00040000 P 08/19/16 40.0 4.50 5.90
MDCO 160819P00041000 P 08/19/16 41.0 5.60 6.50
MDCO 160819P00042000 P 08/19/16 42.0 6.50 7.40
MDCO 160819P00043000 P 08/19/16 43.0 7.20 8.40
MDCO 160819P00044000 P 08/19/16 44.0 8.10 9.30
MDCO 160819P00045000 P 08/19/16 45.0 9.10 10.40
MDCO 160819P00046000 P 08/19/16 46.0 9.50 11.20
MDCO 160819P00047000 P 08/19/16 47.0 10.70 12.20
MDCO 160819P00048000 P 08/19/16 48.0 12.00 13.20
MDCO 160819P00049000 P 08/19/16 49.0 13.00 14.20
MDCO 160819P00050000 P 08/19/16 50.0 14.00 15.20
MDCO 160916C00018000 C 09/16/16 18.0 16.90 18.10
MDCO 160916C00019000 C 09/16/16 19.0 15.90 17.20
MDCO 160916C00020000 C 09/16/16 20.0 15.00 16.70
MDCO 160916C00021000 C 09/16/16 21.0 14.00 15.70
MDCO 160916C00022000 C 09/16/16 22.0 13.10 15.80
MDCO 160916C00023000 C 09/16/16 23.0 12.10 13.40
MDCO 160916C00024000 C 09/16/16 24.0 11.10 12.50
MDCO 160916C00025000 C 09/16/16 25.0 10.20 12.10
MDCO 160916C00026000 C 09/16/16 26.0 9.30 10.70
MDCO 160916C00027000 C 09/16/16 27.0 8.60 9.60
MDCO 160916C00028000 C 09/16/16 28.0 7.70 8.80
MDCO 160916C00029000 C 09/16/16 29.0 6.90 8.00
MDCO 160916C00030000 C 09/16/16 30.0 6.20 7.40
MDCO 160916C00031000 C 09/16/16 31.0 5.40 6.60
MDCO 160916C00032000 C 09/16/16 32.0 4.60 5.30
MDCO 160916C00033000 C 09/16/16 33.0 4.00 4.60
MDCO 160916C00034000 C 09/16/16 34.0 3.40 4.00
MDCO 160916C00035000 C 09/16/16 35.0 2.95 3.40
MDCO 160916C00036000 C 09/16/16 36.0 2.45 2.95
MDCO 160916C00037000 C 09/16/16 37.0 2.00 2.50
MDCO 160916C00038000 C 09/16/16 38.0 1.70 2.15
MDCO 160916C00039000 C 09/16/16 39.0 1.40 1.80
MDCO 160916C00040000 C 09/16/16 40.0 1.15 1.50
MDCO 160916C00041000 C 09/16/16 41.0 0.90 1.35
MDCO 160916C00042000 C 09/16/16 42.0 0.65 1.15
MDCO 160916C00043000 C 09/16/16 43.0 0.55 0.95
MDCO 160916C00044000 C 09/16/16 44.0 0.35 0.85
MDCO 160916C00045000 C 09/16/16 45.0 0.25 0.75
MDCO 160916C00046000 C 09/16/16 46.0 0.05 0.80
MDCO 160916C00047000 C 09/16/16 47.0 0.05 1.00
MDCO 160916C00048000 C 09/16/16 48.0 0.05 0.50
MDCO 160916C00049000 C 09/16/16 49.0 0.00 0.50
MDCO 160916C00050000 C 09/16/16 50.0 0.00 0.50
MDCO 160916P00018000 P 09/16/16 18.0 0.00 0.50
MDCO 160916P00019000 P 09/16/16 19.0 0.00 0.25
MDCO 160916P00020000 P 09/16/16 20.0 0.00 0.30
MDCO 160916P00021000 P 09/16/16 21.0 0.05 0.55
MDCO 160916P00022000 P 09/16/16 22.0 0.10 0.50
MDCO 160916P00023000 P 09/16/16 23.0 0.00 0.65
MDCO 160916P00024000 P 09/16/16 24.0 0.05 0.55
MDCO 160916P00025000 P 09/16/16 25.0 0.15 0.70
MDCO 160916P00026000 P 09/16/16 26.0 0.25 0.75
MDCO 160916P00027000 P 09/16/16 27.0 0.40 0.90
MDCO 160916P00028000 P 09/16/16 28.0 0.30 0.95
MDCO 160916P00029000 P 09/16/16 29.0 0.70 1.15
MDCO 160916P00030000 P 09/16/16 30.0 0.85 1.40
MDCO 160916P00031000 P 09/16/16 31.0 1.15 1.65
MDCO 160916P00032000 P 09/16/16 32.0 1.45 1.85
MDCO 160916P00033000 P 09/16/16 33.0 1.80 2.20
MDCO 160916P00034000 P 09/16/16 34.0 2.05 2.65
MDCO 160916P00035000 P 09/16/16 35.0 2.50 3.10
MDCO 160916P00036000 P 09/16/16 36.0 3.00 3.60
MDCO 160916P00037000 P 09/16/16 37.0 3.60 4.20
MDCO 160916P00038000 P 09/16/16 38.0 4.20 4.80
MDCO 160916P00039000 P 09/16/16 39.0 4.80 5.50
MDCO 160916P00040000 P 09/16/16 40.0 5.40 6.80
MDCO 160916P00041000 P 09/16/16 41.0 6.10 7.50
MDCO 160916P00042000 P 09/16/16 42.0 7.10 8.00
MDCO 160916P00043000 P 09/16/16 43.0 7.90 8.80
MDCO 160916P00044000 P 09/16/16 44.0 8.70 9.70
MDCO 160916P00045000 P 09/16/16 45.0 9.50 10.50
MDCO 160916P00046000 P 09/16/16 46.0 10.30 11.70
MDCO 160916P00047000 P 09/16/16 47.0 11.20 12.60
MDCO 160916P00048000 P 09/16/16 48.0 12.20 13.50
MDCO 160916P00049000 P 09/16/16 49.0 13.20 14.40
MDCO 160916P00050000 P 09/16/16 50.0 14.10 15.30
MDCO 161021C00016000 C 10/21/16 16.0 18.90 20.20
MDCO 161021C00017000 C 10/21/16 17.0 17.90 19.20
MDCO 161021C00018000 C 10/21/16 18.0 16.90 18.30
MDCO 161021C00019000 C 10/21/16 19.0 15.90 17.30
MDCO 161021C00020000 C 10/21/16 20.0 15.00 16.40
MDCO 161021C00021000 C 10/21/16 21.0 14.10 15.50
MDCO 161021C00022000 C 10/21/16 22.0 13.10 14.60
MDCO 161021C00023000 C 10/21/16 23.0 12.20 13.70
MDCO 161021C00024000 C 10/21/16 24.0 11.30 12.80
MDCO 161021C00025000 C 10/21/16 25.0 10.70 11.90
MDCO 161021C00026000 C 10/21/16 26.0 9.70 10.80
MDCO 161021C00027000 C 10/21/16 27.0 9.00 10.00
MDCO 161021C00028000 C 10/21/16 28.0 8.30 9.20
MDCO 161021C00029000 C 10/21/16 29.0 7.40 8.40
MDCO 161021C00030000 C 10/21/16 30.0 6.70 7.70
MDCO 161021C00031000 C 10/21/16 31.0 6.10 7.00
MDCO 161021C00032000 C 10/21/16 32.0 5.40 6.40
MDCO 161021C00033000 C 10/21/16 33.0 4.80 5.90
MDCO 161021C00034000 C 10/21/16 34.0 3.90 5.40
MDCO 161021C00035000 C 10/21/16 35.0 3.70 4.30
MDCO 161021C00036000 C 10/21/16 36.0 2.80 3.90
MDCO 161021C00037000 C 10/21/16 37.0 2.95 3.40
MDCO 161021C00038000 C 10/21/16 38.0 2.10 3.00
MDCO 161021C00039000 C 10/21/16 39.0 2.10 2.65
MDCO 161021C00040000 C 10/21/16 40.0 1.30 2.35
MDCO 161021C00041000 C 10/21/16 41.0 1.00 2.05
MDCO 161021C00042000 C 10/21/16 42.0 1.30 1.85
MDCO 161021C00043000 C 10/21/16 43.0 0.75 1.55
MDCO 161021C00044000 C 10/21/16 44.0 0.90 1.35
MDCO 161021C00045000 C 10/21/16 45.0 0.70 1.20
MDCO 161021C00046000 C 10/21/16 46.0 0.55 1.05
MDCO 161021C00047000 C 10/21/16 47.0 0.30 0.95
MDCO 161021C00048000 C 10/21/16 48.0 0.30 0.80
MDCO 161021C00049000 C 10/21/16 49.0 0.20 0.70
MDCO 161021C00050000 C 10/21/16 50.0 0.15 0.65
MDCO 161021P00016000 P 10/21/16 16.0 0.00 0.50
MDCO 161021P00017000 P 10/21/16 17.0 0.00 0.50
MDCO 161021P00018000 P 10/21/16 18.0 0.00 0.50
MDCO 161021P00019000 P 10/21/16 19.0 0.05 0.35
MDCO 161021P00020000 P 10/21/16 20.0 0.05 0.55
MDCO 161021P00021000 P 10/21/16 21.0 0.05 0.55
MDCO 161021P00022000 P 10/21/16 22.0 0.05 0.55
MDCO 161021P00023000 P 10/21/16 23.0 0.20 0.65
MDCO 161021P00024000 P 10/21/16 24.0 0.35 0.85
MDCO 161021P00025000 P 10/21/16 25.0 0.50 1.00
MDCO 161021P00026000 P 10/21/16 26.0 0.65 1.10
MDCO 161021P00027000 P 10/21/16 27.0 0.85 1.35
MDCO 161021P00028000 P 10/21/16 28.0 0.80 1.50
MDCO 161021P00029000 P 10/21/16 29.0 1.30 1.80
MDCO 161021P00030000 P 10/21/16 30.0 1.20 2.00
MDCO 161021P00031000 P 10/21/16 31.0 1.95 2.40
MDCO 161021P00032000 P 10/21/16 32.0 2.35 2.90
MDCO 161021P00033000 P 10/21/16 33.0 2.70 3.30
MDCO 161021P00034000 P 10/21/16 34.0 3.10 3.70
MDCO 161021P00035000 P 10/21/16 35.0 3.40 4.00
MDCO 161021P00036000 P 10/21/16 36.0 3.90 4.50
MDCO 161021P00037000 P 10/21/16 37.0 4.50 5.20
MDCO 161021P00038000 P 10/21/16 38.0 5.00 5.60
MDCO 161021P00039000 P 10/21/16 39.0 5.60 6.40
MDCO 161021P00040000 P 10/21/16 40.0 6.30 7.10
MDCO 161021P00041000 P 10/21/16 41.0 6.50 8.10
MDCO 161021P00042000 P 10/21/16 42.0 7.50 8.60
MDCO 161021P00043000 P 10/21/16 43.0 8.50 9.30
MDCO 161021P00044000 P 10/21/16 44.0 9.20 10.10
MDCO 161021P00045000 P 10/21/16 45.0 9.70 11.00
MDCO 161021P00046000 P 10/21/16 46.0 10.70 12.10
MDCO 161021P00047000 P 10/21/16 47.0 11.50 12.90
MDCO 161021P00048000 P 10/21/16 48.0 12.40 13.80
MDCO 161021P00049000 P 10/21/16 49.0 13.30 14.70
MDCO 161021P00050000 P 10/21/16 50.0 14.20 15.60
MDCO 170120C00015000 C 01/20/17 15.0 20.10 21.60
MDCO 170120C00018000 C 01/20/17 18.0 17.10 19.20
MDCO 170120C00019000 C 01/20/17 19.0 16.60 18.00
MDCO 170120C00020000 C 01/20/17 20.0 15.30 17.50
MDCO 170120C00021000 C 01/20/17 21.0 14.90 16.30
MDCO 170120C00022000 C 01/20/17 22.0 14.00 15.50
MDCO 170120C00023000 C 01/20/17 23.0 13.20 14.70
MDCO 170120C00024000 C 01/20/17 24.0 12.50 13.90
MDCO 170120C00025000 C 01/20/17 25.0 11.80 13.20
MDCO 170120C00026000 C 01/20/17 26.0 11.00 12.40
MDCO 170120C00027000 C 01/20/17 27.0 10.30 11.70
MDCO 170120C00028000 C 01/20/17 28.0 9.60 10.60
MDCO 170120C00029000 C 01/20/17 29.0 9.00 10.00
MDCO 170120C00030000 C 01/20/17 30.0 8.40 9.40
MDCO 170120C00031000 C 01/20/17 31.0 7.70 9.30
MDCO 170120C00032000 C 01/20/17 32.0 7.20 8.40
MDCO 170120C00033000 C 01/20/17 33.0 6.70 7.70
MDCO 170120C00034000 C 01/20/17 34.0 6.10 7.30
MDCO 170120C00035000 C 01/20/17 35.0 5.70 6.40
MDCO 170120C00036000 C 01/20/17 36.0 5.20 5.90
MDCO 170120C00037000 C 01/20/17 37.0 4.70 5.50
MDCO 170120C00038000 C 01/20/17 38.0 4.60 5.00
MDCO 170120C00039000 C 01/20/17 39.0 3.80 4.60
MDCO 170120C00040000 C 01/20/17 40.0 3.70 4.30
MDCO 170120C00041000 C 01/20/17 41.0 3.10 3.90
MDCO 170120C00042000 C 01/20/17 42.0 2.80 3.50
MDCO 170120C00043000 C 01/20/17 43.0 2.50 3.20
MDCO 170120C00044000 C 01/20/17 44.0 1.50 2.90
MDCO 170120C00045000 C 01/20/17 45.0 2.00 2.75
MDCO 170120C00046000 C 01/20/17 46.0 1.85 2.40
MDCO 170120C00047000 C 01/20/17 47.0 1.65 3.30
MDCO 170120C00048000 C 01/20/17 48.0 1.50 1.95
MDCO 170120C00049000 C 01/20/17 49.0 1.30 2.45
MDCO 170120C00050000 C 01/20/17 50.0 1.15 2.35
MDCO 170120C00055000 C 01/20/17 55.0 0.60 1.10
MDCO 170120C00060000 C 01/20/17 60.0 0.25 0.95
MDCO 170120P00015000 P 01/20/17 15.0 0.15 0.60
MDCO 170120P00018000 P 01/20/17 18.0 0.35 0.90
MDCO 170120P00019000 P 01/20/17 19.0 0.05 1.20
MDCO 170120P00020000 P 01/20/17 20.0 0.50 2.45
MDCO 170120P00021000 P 01/20/17 21.0 0.40 1.35
MDCO 170120P00022000 P 01/20/17 22.0 1.00 1.50
MDCO 170120P00023000 P 01/20/17 23.0 1.15 1.70
MDCO 170120P00024000 P 01/20/17 24.0 0.85 2.00
MDCO 170120P00025000 P 01/20/17 25.0 1.60 2.15
MDCO 170120P00026000 P 01/20/17 26.0 1.55 2.35
MDCO 170120P00027000 P 01/20/17 27.0 2.10 2.55
MDCO 170120P00028000 P 01/20/17 28.0 1.85 2.90
MDCO 170120P00029000 P 01/20/17 29.0 2.60 3.20
MDCO 170120P00030000 P 01/20/17 30.0 2.90 4.60
MDCO 170120P00031000 P 01/20/17 31.0 3.60 5.00
MDCO 170120P00032000 P 01/20/17 32.0 4.20 4.70
MDCO 170120P00033000 P 01/20/17 33.0 4.40 5.80
MDCO 170120P00034000 P 01/20/17 34.0 4.90 5.60
MDCO 170120P00035000 P 01/20/17 35.0 5.00 6.50
MDCO 170120P00036000 P 01/20/17 36.0 5.00 6.50
MDCO 170120P00037000 P 01/20/17 37.0 6.00 6.90
MDCO 170120P00038000 P 01/20/17 38.0 6.60 7.60
MDCO 170120P00039000 P 01/20/17 39.0 7.20 8.30
MDCO 170120P00040000 P 01/20/17 40.0 8.00 8.80
MDCO 170120P00041000 P 01/20/17 41.0 8.60 9.40
MDCO 170120P00042000 P 01/20/17 42.0 9.20 10.40
MDCO 170120P00043000 P 01/20/17 43.0 10.00 11.10
MDCO 170120P00044000 P 01/20/17 44.0 10.50 11.80
MDCO 170120P00045000 P 01/20/17 45.0 11.20 12.70
MDCO 170120P00046000 P 01/20/17 46.0 12.00 13.40
MDCO 170120P00047000 P 01/20/17 47.0 12.80 14.20
MDCO 170120P00048000 P 01/20/17 48.0 13.60 15.00
MDCO 170120P00049000 P 01/20/17 49.0 14.40 15.80
MDCO 170120P00050000 P 01/20/17 50.0 15.30 16.70
MDCO 170120P00055000 P 01/20/17 55.0 19.60 21.00
MDCO 170120P00060000 P 01/20/17 60.0 24.20 25.80
MDCO 180119C00015000 C 01/19/18 15.0 20.10 24.00
MDCO 180119C00018000 C 01/19/18 18.0 18.20 21.20
MDCO 180119C00020000 C 01/19/18 20.0 17.10 19.60
MDCO 180119C00023000 C 01/19/18 23.0 15.10 17.80
MDCO 180119C00025000 C 01/19/18 25.0 13.80 16.50
MDCO 180119C00028000 C 01/19/18 28.0 12.00 14.50
MDCO 180119C00030000 C 01/19/18 30.0 10.90 13.50
MDCO 180119C00033000 C 01/19/18 33.0 8.30 12.00
MDCO 180119C00035000 C 01/19/18 35.0 8.50 10.50
MDCO 180119C00038000 C 01/19/18 38.0 6.00 9.70
MDCO 180119C00040000 C 01/19/18 40.0 6.30 8.30
MDCO 180119C00042000 C 01/19/18 42.0 5.50 7.50
MDCO 180119C00045000 C 01/19/18 45.0 4.70 6.30
MDCO 180119C00047000 C 01/19/18 47.0 4.00 5.60
MDCO 180119C00050000 C 01/19/18 50.0 2.00 4.50
MDCO 180119C00055000 C 01/19/18 55.0 2.00 3.40
MDCO 180119C00060000 C 01/19/18 60.0 0.55 2.50
MDCO 180119P00015000 P 01/19/18 15.0 0.90 2.15
MDCO 180119P00018000 P 01/19/18 18.0 1.60 4.90
MDCO 180119P00020000 P 01/19/18 20.0 2.10 3.40
MDCO 180119P00023000 P 01/19/18 23.0 2.80 4.40
MDCO 180119P00025000 P 01/19/18 25.0 3.50 5.10
MDCO 180119P00028000 P 01/19/18 28.0 3.70 6.20
MDCO 180119P00030000 P 01/19/18 30.0 4.10 7.60
MDCO 180119P00033000 P 01/19/18 33.0 5.50 8.70
MDCO 180119P00035000 P 01/19/18 35.0 7.60 9.60
MDCO 180119P00038000 P 01/19/18 38.0 9.30 11.20
MDCO 180119P00040000 P 01/19/18 40.0 10.30 12.90
MDCO 180119P00042000 P 01/19/18 42.0 11.60 13.90
MDCO 180119P00045000 P 01/19/18 45.0 13.60 16.00
MDCO 180119P00047000 P 01/19/18 47.0 15.00 17.40
MDCO 180119P00050000 P 01/19/18 50.0 17.10 19.60
MDCO 180119P00055000 P 01/19/18 55.0 20.60 23.90
MDCO 180119P00060000 P 01/19/18 60.0 24.80 27.90

OPRA data is delayed 15 minutes.