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 (2017-01-06)Premium Content

Medicines Company (MDCO)
As of Mar 24 2017 1:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 170421C00018000 C 04/21/17 18.0 30.50 34.20
MDCO 170421C00019000 C 04/21/17 19.0 29.40 33.30
MDCO 170421C00020000 C 04/21/17 20.0 28.30 32.50
MDCO 170421C00021000 C 04/21/17 21.0 27.30 31.40
MDCO 170421C00022000 C 04/21/17 22.0 26.30 30.50
MDCO 170421C00023000 C 04/21/17 23.0 25.30 29.50
MDCO 170421C00024000 C 04/21/17 24.0 24.30 28.50
MDCO 170421C00025000 C 04/21/17 25.0 23.40 26.70
MDCO 170421C00026000 C 04/21/17 26.0 23.10 26.10
MDCO 170421C00027000 C 04/21/17 27.0 21.30 25.50
MDCO 170421C00028000 C 04/21/17 28.0 20.40 24.20
MDCO 170421C00029000 C 04/21/17 29.0 19.50 23.50
MDCO 170421C00030000 C 04/21/17 30.0 18.50 22.20
MDCO 170421C00031000 C 04/21/17 31.0 18.30 21.10
MDCO 170421C00032000 C 04/21/17 32.0 16.50 20.10
MDCO 170421C00033000 C 04/21/17 33.0 16.30 19.10
MDCO 170421C00034000 C 04/21/17 34.0 14.50 18.20
MDCO 170421C00035000 C 04/21/17 35.0 13.50 17.20
MDCO 170421C00036000 C 04/21/17 36.0 13.90 16.30
MDCO 170421C00037000 C 04/21/17 37.0 12.00 15.40
MDCO 170421C00038000 C 04/21/17 38.0 12.00 13.90
MDCO 170421C00039000 C 04/21/17 39.0 11.10 13.50
MDCO 170421C00040000 C 04/21/17 40.0 8.70 12.10
MDCO 170421C00041000 C 04/21/17 41.0 8.90 11.90
MDCO 170421C00042000 C 04/21/17 42.0 8.10 9.70
MDCO 170421C00043000 C 04/21/17 43.0 7.80 9.30
MDCO 170421C00044000 C 04/21/17 44.0 5.80 8.00
MDCO 170421C00045000 C 04/21/17 45.0 5.90 7.20
MDCO 170421C00046000 C 04/21/17 46.0 5.00 6.60
MDCO 170421C00047000 C 04/21/17 47.0 4.50 5.60
MDCO 170421C00048000 C 04/21/17 48.0 3.90 5.20
MDCO 170421C00049000 C 04/21/17 49.0 3.60 4.50
MDCO 170421C00050000 C 04/21/17 50.0 3.20 4.10
MDCO 170421C00055000 C 04/21/17 55.0 1.50 2.05
MDCO 170421C00060000 C 04/21/17 60.0 0.85 1.05
MDCO 170421C00065000 C 04/21/17 65.0 0.30 0.70
MDCO 170421C00070000 C 04/21/17 70.0 0.05 0.40
MDCO 170421C00075000 C 04/21/17 75.0 0.00 0.35
MDCO 170421C00080000 C 04/21/17 80.0 0.00 0.45
MDCO 170421P00018000 P 04/21/17 18.0 0.00 0.40
MDCO 170421P00019000 P 04/21/17 19.0 0.00 0.45
MDCO 170421P00020000 P 04/21/17 20.0 0.00 0.30
MDCO 170421P00021000 P 04/21/17 21.0 0.00 0.50
MDCO 170421P00022000 P 04/21/17 22.0 0.00 0.50
MDCO 170421P00023000 P 04/21/17 23.0 0.00 0.50
MDCO 170421P00024000 P 04/21/17 24.0 0.00 0.45
MDCO 170421P00025000 P 04/21/17 25.0 0.00 0.50
MDCO 170421P00026000 P 04/21/17 26.0 0.00 0.50
MDCO 170421P00027000 P 04/21/17 27.0 0.00 0.50
MDCO 170421P00028000 P 04/21/17 28.0 0.00 0.45
MDCO 170421P00029000 P 04/21/17 29.0 0.00 0.45
MDCO 170421P00030000 P 04/21/17 30.0 0.00 0.20
MDCO 170421P00031000 P 04/21/17 31.0 0.00 0.50
MDCO 170421P00032000 P 04/21/17 32.0 0.00 0.45
MDCO 170421P00033000 P 04/21/17 33.0 0.00 0.60
MDCO 170421P00034000 P 04/21/17 34.0 0.00 0.50
MDCO 170421P00035000 P 04/21/17 35.0 0.00 0.40
MDCO 170421P00036000 P 04/21/17 36.0 0.05 0.50
MDCO 170421P00037000 P 04/21/17 37.0 0.05 0.50
MDCO 170421P00038000 P 04/21/17 38.0 0.00 0.80
MDCO 170421P00039000 P 04/21/17 39.0 0.00 0.80
MDCO 170421P00040000 P 04/21/17 40.0 0.00 0.75
MDCO 170421P00041000 P 04/21/17 41.0 0.05 0.90
MDCO 170421P00042000 P 04/21/17 42.0 0.20 1.00
MDCO 170421P00043000 P 04/21/17 43.0 0.30 1.05
MDCO 170421P00044000 P 04/21/17 44.0 0.60 1.25
MDCO 170421P00045000 P 04/21/17 45.0 0.75 1.40
MDCO 170421P00046000 P 04/21/17 46.0 1.05 1.60
MDCO 170421P00047000 P 04/21/17 47.0 1.35 1.95
MDCO 170421P00048000 P 04/21/17 48.0 1.65 2.50
MDCO 170421P00049000 P 04/21/17 49.0 2.15 2.75
MDCO 170421P00050000 P 04/21/17 50.0 2.55 3.30
MDCO 170421P00055000 P 04/21/17 55.0 5.70 6.40
MDCO 170421P00060000 P 04/21/17 60.0 9.60 11.50
MDCO 170421P00065000 P 04/21/17 65.0 14.30 16.90
MDCO 170421P00070000 P 04/21/17 70.0 18.10 21.80
MDCO 170421P00075000 P 04/21/17 75.0 22.90 26.80
MDCO 170421P00080000 P 04/21/17 80.0 28.80 31.10
MDCO 170519C00043000 C 05/19/17 43.0 8.60 10.20
MDCO 170519C00044000 C 05/19/17 44.0 7.10 9.80
MDCO 170519C00045000 C 05/19/17 45.0 6.40 9.80
MDCO 170519C00046000 C 05/19/17 46.0 6.30 8.10
MDCO 170519C00047000 C 05/19/17 47.0 5.80 7.50
MDCO 170519C00048000 C 05/19/17 48.0 5.80 7.00
MDCO 170519C00049000 C 05/19/17 49.0 5.20 6.40
MDCO 170519C00050000 C 05/19/17 50.0 4.70 5.90
MDCO 170519C00055000 C 05/19/17 55.0 2.75 3.80
MDCO 170519C00060000 C 05/19/17 60.0 1.90 2.60
MDCO 170519C00065000 C 05/19/17 65.0 0.80 1.65
MDCO 170519C00070000 C 05/19/17 70.0 0.45 1.15
MDCO 170519C00075000 C 05/19/17 75.0 0.15 0.80
MDCO 170519C00080000 C 05/19/17 80.0 0.00 0.60
MDCO 170519P00043000 P 05/19/17 43.0 1.50 2.45
MDCO 170519P00044000 P 05/19/17 44.0 2.10 2.65
MDCO 170519P00045000 P 05/19/17 45.0 2.00 3.10
MDCO 170519P00046000 P 05/19/17 46.0 2.30 3.50
MDCO 170519P00047000 P 05/19/17 47.0 2.75 4.00
MDCO 170519P00048000 P 05/19/17 48.0 3.10 4.30
MDCO 170519P00049000 P 05/19/17 49.0 3.60 4.80
MDCO 170519P00050000 P 05/19/17 50.0 4.10 5.30
MDCO 170519P00055000 P 05/19/17 55.0 7.00 8.50
MDCO 170519P00060000 P 05/19/17 60.0 10.50 12.00
MDCO 170519P00065000 P 05/19/17 65.0 14.80 16.10
MDCO 170519P00070000 P 05/19/17 70.0 19.30 21.40
MDCO 170519P00075000 P 05/19/17 75.0 23.90 26.90
MDCO 170519P00080000 P 05/19/17 80.0 28.40 31.00
MDCO 170721C00018000 C 07/21/17 18.0 30.70 34.20
MDCO 170721C00019000 C 07/21/17 19.0 29.60 33.60
MDCO 170721C00020000 C 07/21/17 20.0 28.70 32.60
MDCO 170721C00021000 C 07/21/17 21.0 27.70 31.60
MDCO 170721C00022000 C 07/21/17 22.0 26.80 30.60
MDCO 170721C00023000 C 07/21/17 23.0 25.80 29.60
MDCO 170721C00024000 C 07/21/17 24.0 24.90 28.80
MDCO 170721C00025000 C 07/21/17 25.0 23.90 27.60
MDCO 170721C00026000 C 07/21/17 26.0 23.00 26.80
MDCO 170721C00027000 C 07/21/17 27.0 22.10 26.00
MDCO 170721C00028000 C 07/21/17 28.0 21.20 24.90
MDCO 170721C00029000 C 07/21/17 29.0 20.30 24.10
MDCO 170721C00030000 C 07/21/17 30.0 19.70 23.00
MDCO 170721C00031000 C 07/21/17 31.0 18.90 22.20
MDCO 170721C00032000 C 07/21/17 32.0 18.10 21.30
MDCO 170721C00033000 C 07/21/17 33.0 17.40 20.60
MDCO 170721C00034000 C 07/21/17 34.0 16.70 19.80
MDCO 170721C00035000 C 07/21/17 35.0 15.90 19.00
MDCO 170721C00036000 C 07/21/17 36.0 15.10 18.20
MDCO 170721C00037000 C 07/21/17 37.0 13.50 17.40
MDCO 170721C00038000 C 07/21/17 38.0 13.10 16.40
MDCO 170721C00039000 C 07/21/17 39.0 12.90 15.90
MDCO 170721C00040000 C 07/21/17 40.0 12.50 15.30
MDCO 170721C00041000 C 07/21/17 41.0 11.50 14.40
MDCO 170721C00042000 C 07/21/17 42.0 10.20 13.50
MDCO 170721C00043000 C 07/21/17 43.0 9.50 13.30
MDCO 170721C00044000 C 07/21/17 44.0 10.20 12.50
MDCO 170721C00045000 C 07/21/17 45.0 9.40 12.10
MDCO 170721C00046000 C 07/21/17 46.0 8.50 11.50
MDCO 170721C00047000 C 07/21/17 47.0 8.50 10.90
MDCO 170721C00048000 C 07/21/17 48.0 8.00 10.10
MDCO 170721C00049000 C 07/21/17 49.0 7.40 9.80
MDCO 170721C00050000 C 07/21/17 50.0 6.90 9.30
MDCO 170721C00055000 C 07/21/17 55.0 4.90 7.10
MDCO 170721C00060000 C 07/21/17 60.0 3.30 4.40
MDCO 170721C00065000 C 07/21/17 65.0 1.60 2.95
MDCO 170721C00070000 C 07/21/17 70.0 1.30 2.10
MDCO 170721C00075000 C 07/21/17 75.0 0.15 1.60
MDCO 170721C00080000 C 07/21/17 80.0 0.05 1.20
MDCO 170721P00018000 P 07/21/17 18.0 0.00 0.75
MDCO 170721P00019000 P 07/21/17 19.0 0.00 1.00
MDCO 170721P00020000 P 07/21/17 20.0 0.00 2.25
MDCO 170721P00021000 P 07/21/17 21.0 0.00 2.25
MDCO 170721P00022000 P 07/21/17 22.0 0.00 1.10
MDCO 170721P00023000 P 07/21/17 23.0 0.00 2.90
MDCO 170721P00024000 P 07/21/17 24.0 0.05 1.20
MDCO 170721P00025000 P 07/21/17 25.0 0.10 0.85
MDCO 170721P00026000 P 07/21/17 26.0 0.10 1.00
MDCO 170721P00027000 P 07/21/17 27.0 0.20 1.05
MDCO 170721P00028000 P 07/21/17 28.0 0.25 2.55
MDCO 170721P00029000 P 07/21/17 29.0 0.40 1.50
MDCO 170721P00030000 P 07/21/17 30.0 0.50 1.55
MDCO 170721P00031000 P 07/21/17 31.0 0.55 2.00
MDCO 170721P00032000 P 07/21/17 32.0 0.70 3.50
MDCO 170721P00033000 P 07/21/17 33.0 0.85 1.80
MDCO 170721P00034000 P 07/21/17 34.0 1.00 1.95
MDCO 170721P00035000 P 07/21/17 35.0 1.25 1.75
MDCO 170721P00036000 P 07/21/17 36.0 1.40 2.75
MDCO 170721P00037000 P 07/21/17 37.0 1.60 3.50
MDCO 170721P00038000 P 07/21/17 38.0 1.90 2.60
MDCO 170721P00039000 P 07/21/17 39.0 2.05 4.20
MDCO 170721P00040000 P 07/21/17 40.0 2.20 4.00
MDCO 170721P00041000 P 07/21/17 41.0 2.50 4.30
MDCO 170721P00042000 P 07/21/17 42.0 2.90 4.70
MDCO 170721P00043000 P 07/21/17 43.0 3.20 5.00
MDCO 170721P00044000 P 07/21/17 44.0 3.80 5.60
MDCO 170721P00045000 P 07/21/17 45.0 4.00 6.10
MDCO 170721P00046000 P 07/21/17 46.0 4.50 6.10
MDCO 170721P00047000 P 07/21/17 47.0 5.00 7.20
MDCO 170721P00048000 P 07/21/17 48.0 5.50 7.50
MDCO 170721P00049000 P 07/21/17 49.0 5.80 7.50
MDCO 170721P00050000 P 07/21/17 50.0 6.20 8.90
MDCO 170721P00055000 P 07/21/17 55.0 9.20 10.50
MDCO 170721P00060000 P 07/21/17 60.0 12.30 14.10
MDCO 170721P00065000 P 07/21/17 65.0 15.20 19.00
MDCO 170721P00070000 P 07/21/17 70.0 19.30 23.10
MDCO 170721P00075000 P 07/21/17 75.0 24.60 27.60
MDCO 170721P00080000 P 07/21/17 80.0 29.20 32.20
MDCO 171020C00030000 C 10/20/17 30.0 20.40 23.60
MDCO 171020C00035000 C 10/20/17 35.0 16.50 19.80
MDCO 171020C00040000 C 10/20/17 40.0 12.90 15.30
MDCO 171020C00041000 C 10/20/17 41.0 12.20 16.00
MDCO 171020C00042000 C 10/20/17 42.0 11.70 15.20
MDCO 171020C00043000 C 10/20/17 43.0 10.90 14.80
MDCO 171020C00044000 C 10/20/17 44.0 10.30 13.90
MDCO 171020C00045000 C 10/20/17 45.0 10.50 13.60
MDCO 171020C00046000 C 10/20/17 46.0 10.10 12.00
MDCO 171020C00047000 C 10/20/17 47.0 9.70 11.50
MDCO 171020C00048000 C 10/20/17 48.0 9.20 10.90
MDCO 171020C00049000 C 10/20/17 49.0 8.70 10.40
MDCO 171020C00050000 C 10/20/17 50.0 8.30 9.90
MDCO 171020C00055000 C 10/20/17 55.0 6.10 7.50
MDCO 171020C00060000 C 10/20/17 60.0 4.50 6.10
MDCO 171020C00065000 C 10/20/17 65.0 3.20 4.60
MDCO 171020C00070000 C 10/20/17 70.0 2.30 4.50
MDCO 171020C00075000 C 10/20/17 75.0 1.55 2.80
MDCO 171020C00080000 C 10/20/17 80.0 1.00 1.75
MDCO 171020P00030000 P 10/20/17 30.0 1.05 1.90
MDCO 171020P00035000 P 10/20/17 35.0 2.00 2.85
MDCO 171020P00040000 P 10/20/17 40.0 3.40 4.50
MDCO 171020P00041000 P 10/20/17 41.0 3.80 6.50
MDCO 171020P00042000 P 10/20/17 42.0 4.20 6.80
MDCO 171020P00043000 P 10/20/17 43.0 4.60 6.60
MDCO 171020P00044000 P 10/20/17 44.0 5.00 7.60
MDCO 171020P00045000 P 10/20/17 45.0 5.30 6.40
MDCO 171020P00046000 P 10/20/17 46.0 5.70 7.00
MDCO 171020P00047000 P 10/20/17 47.0 6.20 8.60
MDCO 171020P00048000 P 10/20/17 48.0 6.70 8.10
MDCO 171020P00049000 P 10/20/17 49.0 7.30 9.80
MDCO 171020P00050000 P 10/20/17 50.0 7.40 10.20
MDCO 171020P00055000 P 10/20/17 55.0 10.00 11.80
MDCO 171020P00060000 P 10/20/17 60.0 12.80 16.20
MDCO 171020P00065000 P 10/20/17 65.0 16.90 20.00
MDCO 171020P00070000 P 10/20/17 70.0 20.10 23.70
MDCO 171020P00075000 P 10/20/17 75.0 24.70 28.20
MDCO 171020P00080000 P 10/20/17 80.0 29.30 32.60
MDCO 180119C00015000 C 01/19/18 15.0 33.80 37.80
MDCO 180119C00018000 C 01/19/18 18.0 30.90 35.00
MDCO 180119C00020000 C 01/19/18 20.0 29.10 33.00
MDCO 180119C00023000 C 01/19/18 23.0 26.30 30.30
MDCO 180119C00025000 C 01/19/18 25.0 24.70 28.60
MDCO 180119C00028000 C 01/19/18 28.0 22.10 25.80
MDCO 180119C00030000 C 01/19/18 30.0 20.70 23.00
MDCO 180119C00033000 C 01/19/18 33.0 18.50 20.70
MDCO 180119C00035000 C 01/19/18 35.0 16.90 19.20
MDCO 180119C00038000 C 01/19/18 38.0 14.80 17.70
MDCO 180119C00040000 C 01/19/18 40.0 13.60 17.20
MDCO 180119C00042000 C 01/19/18 42.0 12.30 14.50
MDCO 180119C00045000 C 01/19/18 45.0 10.50 12.70
MDCO 180119C00047000 C 01/19/18 47.0 10.00 11.70
MDCO 180119C00050000 C 01/19/18 50.0 8.50 10.20
MDCO 180119C00055000 C 01/19/18 55.0 6.40 8.10
MDCO 180119C00060000 C 01/19/18 60.0 4.90 7.40
MDCO 180119C00065000 C 01/19/18 65.0 3.30 5.20
MDCO 180119C00070000 C 01/19/18 70.0 2.40 4.00
MDCO 180119C00075000 C 01/19/18 75.0 1.60 2.85
MDCO 180119C00080000 C 01/19/18 80.0 0.95 2.55
MDCO 180119P00015000 P 01/19/18 15.0 0.00 0.95
MDCO 180119P00018000 P 01/19/18 18.0 0.00 1.00
MDCO 180119P00020000 P 01/19/18 20.0 0.05 0.95
MDCO 180119P00023000 P 01/19/18 23.0 0.20 1.40
MDCO 180119P00025000 P 01/19/18 25.0 0.35 2.50
MDCO 180119P00028000 P 01/19/18 28.0 1.10 2.30
MDCO 180119P00030000 P 01/19/18 30.0 1.25 3.40
MDCO 180119P00033000 P 01/19/18 33.0 1.75 2.90
MDCO 180119P00035000 P 01/19/18 35.0 2.20 4.70
MDCO 180119P00038000 P 01/19/18 38.0 2.80 4.60
MDCO 180119P00040000 P 01/19/18 40.0 3.40 5.80
MDCO 180119P00042000 P 01/19/18 42.0 4.30 5.90
MDCO 180119P00045000 P 01/19/18 45.0 5.20 7.20
MDCO 180119P00047000 P 01/19/18 47.0 6.10 8.90
MDCO 180119P00050000 P 01/19/18 50.0 7.70 10.30
MDCO 180119P00055000 P 01/19/18 55.0 10.10 13.30
MDCO 180119P00060000 P 01/19/18 60.0 13.10 16.60
MDCO 180119P00065000 P 01/19/18 65.0 16.80 20.20
MDCO 180119P00070000 P 01/19/18 70.0 20.50 24.00
MDCO 180119P00075000 P 01/19/18 75.0 24.60 28.20
MDCO 180119P00080000 P 01/19/18 80.0 28.90 32.60
MDCO 190118C00018000 C 01/18/19 18.0 31.70 35.90
MDCO 190118C00020000 C 01/18/19 20.0 30.30 34.00
MDCO 190118C00023000 C 01/18/19 23.0 27.70 31.50
MDCO 190118C00025000 C 01/18/19 25.0 26.10 29.90
MDCO 190118C00028000 C 01/18/19 28.0 23.90 27.50
MDCO 190118C00030000 C 01/18/19 30.0 22.70 25.60
MDCO 190118C00033000 C 01/18/19 33.0 20.30 23.50
MDCO 190118C00035000 C 01/18/19 35.0 19.20 22.00
MDCO 190118C00037000 C 01/18/19 37.0 17.90 21.70
MDCO 190118C00040000 C 01/18/19 40.0 16.20 19.80
MDCO 190118C00042000 C 01/18/19 42.0 14.90 17.90
MDCO 190118C00045000 C 01/18/19 45.0 13.30 16.30
MDCO 190118C00047000 C 01/18/19 47.0 12.30 15.50
MDCO 190118C00050000 C 01/18/19 50.0 10.90 14.00
MDCO 190118C00055000 C 01/18/19 55.0 8.70 11.90
MDCO 190118C00060000 C 01/18/19 60.0 7.00 10.70
MDCO 190118C00065000 C 01/18/19 65.0 5.30 9.20
MDCO 190118C00070000 C 01/18/19 70.0 4.00 7.90
MDCO 190118C00075000 C 01/18/19 75.0 2.90 7.00
MDCO 190118C00080000 C 01/18/19 80.0 1.90 5.10
MDCO 190118P00018000 P 01/18/19 18.0 0.50 4.80
MDCO 190118P00020000 P 01/18/19 20.0 0.10 4.80
MDCO 190118P00023000 P 01/18/19 23.0 0.60 4.90
MDCO 190118P00025000 P 01/18/19 25.0 0.85 4.90
MDCO 190118P00028000 P 01/18/19 28.0 0.95 5.20
MDCO 190118P00030000 P 01/18/19 30.0 1.50 5.90
MDCO 190118P00033000 P 01/18/19 33.0 2.35 6.90
MDCO 190118P00035000 P 01/18/19 35.0 3.20 7.40
MDCO 190118P00037000 P 01/18/19 37.0 3.70 8.20
MDCO 190118P00040000 P 01/18/19 40.0 5.00 9.30
MDCO 190118P00042000 P 01/18/19 42.0 5.50 10.00
MDCO 190118P00045000 P 01/18/19 45.0 6.90 11.40
MDCO 190118P00047000 P 01/18/19 47.0 7.90 12.20
MDCO 190118P00050000 P 01/18/19 50.0 9.30 13.50
MDCO 190118P00055000 P 01/18/19 55.0 12.20 16.40
MDCO 190118P00060000 P 01/18/19 60.0 15.50 19.40
MDCO 190118P00065000 P 01/18/19 65.0 19.00 22.80
MDCO 190118P00070000 P 01/18/19 70.0 22.70 26.40
MDCO 190118P00075000 P 01/18/19 75.0 26.60 30.10
MDCO 190118P00080000 P 01/18/19 80.0 30.70 34.20

OPRA data is delayed 15 minutes.