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 (2015-01-09)Premium Content

Medicines Company (MDCO)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 150220C00013000 C 02/20/15 13.0 13.60 17.40
MDCO 150220C00014000 C 02/20/15 14.0 12.60 16.70
MDCO 150220C00015000 C 02/20/15 15.0 11.70 15.70
MDCO 150220C00016000 C 02/20/15 16.0 10.70 14.70
MDCO 150220C00017000 C 02/20/15 17.0 9.70 13.70
MDCO 150220C00018000 C 02/20/15 18.0 8.70 12.70
MDCO 150220C00019000 C 02/20/15 19.0 7.70 11.70
MDCO 150220C00020000 C 02/20/15 20.0 6.70 9.90
MDCO 150220C00021000 C 02/20/15 21.0 5.70 9.50
MDCO 150220C00022000 C 02/20/15 22.0 4.70 8.80
MDCO 150220C00023000 C 02/20/15 23.0 3.80 7.40
MDCO 150220C00024000 C 02/20/15 24.0 2.80 6.00
MDCO 150220C00025000 C 02/20/15 25.0 2.05 4.60
MDCO 150220C00026000 C 02/20/15 26.0 2.50 3.70
MDCO 150220C00027000 C 02/20/15 27.0 1.85 3.30
MDCO 150220C00028000 C 02/20/15 28.0 0.55 2.15
MDCO 150220C00029000 C 02/20/15 29.0 0.75 1.35
MDCO 150220C00030000 C 02/20/15 30.0 0.15 0.75
MDCO 150220C00031000 C 02/20/15 31.0 0.00 1.00
MDCO 150220C00032000 C 02/20/15 32.0 0.00 4.80
MDCO 150220C00033000 C 02/20/15 33.0 0.00 0.65
MDCO 150220C00034000 C 02/20/15 34.0 0.00 0.55
MDCO 150220C00035000 C 02/20/15 35.0 0.00 0.95
MDCO 150220P00013000 P 02/20/15 13.0 0.00 0.55
MDCO 150220P00014000 P 02/20/15 14.0 0.00 0.25
MDCO 150220P00015000 P 02/20/15 15.0 0.00 0.50
MDCO 150220P00016000 P 02/20/15 16.0 0.00 0.55
MDCO 150220P00017000 P 02/20/15 17.0 0.00 0.50
MDCO 150220P00018000 P 02/20/15 18.0 0.00 0.50
MDCO 150220P00019000 P 02/20/15 19.0 0.00 0.15
MDCO 150220P00020000 P 02/20/15 20.0 0.00 0.55
MDCO 150220P00021000 P 02/20/15 21.0 0.00 1.35
MDCO 150220P00022000 P 02/20/15 22.0 0.00 0.90
MDCO 150220P00023000 P 02/20/15 23.0 0.00 2.70
MDCO 150220P00024000 P 02/20/15 24.0 0.00 0.80
MDCO 150220P00025000 P 02/20/15 25.0 0.00 0.55
MDCO 150220P00026000 P 02/20/15 26.0 0.05 0.90
MDCO 150220P00027000 P 02/20/15 27.0 0.30 1.10
MDCO 150220P00028000 P 02/20/15 28.0 0.60 1.65
MDCO 150220P00029000 P 02/20/15 29.0 0.95 2.00
MDCO 150220P00030000 P 02/20/15 30.0 0.30 4.60
MDCO 150220P00031000 P 02/20/15 31.0 1.10 5.00
MDCO 150220P00032000 P 02/20/15 32.0 1.90 5.50
MDCO 150220P00033000 P 02/20/15 33.0 2.85 6.50
MDCO 150220P00034000 P 02/20/15 34.0 3.70 7.40
MDCO 150220P00035000 P 02/20/15 35.0 4.40 8.40
MDCO 150320C00017000 C 03/20/15 17.0 9.80 13.30
MDCO 150320C00018000 C 03/20/15 18.0 8.80 12.60
MDCO 150320C00019000 C 03/20/15 19.0 7.80 11.60
MDCO 150320C00020000 C 03/20/15 20.0 6.80 10.40
MDCO 150320C00021000 C 03/20/15 21.0 5.90 9.50
MDCO 150320C00022000 C 03/20/15 22.0 4.90 8.50
MDCO 150320C00023000 C 03/20/15 23.0 4.00 6.80
MDCO 150320C00024000 C 03/20/15 24.0 3.10 6.70
MDCO 150320C00025000 C 03/20/15 25.0 2.30 5.80
MDCO 150320C00026000 C 03/20/15 26.0 1.60 4.90
MDCO 150320C00027000 C 03/20/15 27.0 1.40 3.70
MDCO 150320C00028000 C 03/20/15 28.0 0.85 2.45
MDCO 150320C00029000 C 03/20/15 29.0 0.95 1.85
MDCO 150320C00030000 C 03/20/15 30.0 0.60 1.45
MDCO 150320C00031000 C 03/20/15 31.0 0.30 1.05
MDCO 150320C00032000 C 03/20/15 32.0 0.10 1.05
MDCO 150320C00033000 C 03/20/15 33.0 0.05 0.75
MDCO 150320C00034000 C 03/20/15 34.0 0.00 0.60
MDCO 150320C00035000 C 03/20/15 35.0 0.00 0.90
MDCO 150320P00017000 P 03/20/15 17.0 0.00 0.90
MDCO 150320P00018000 P 03/20/15 18.0 0.00 0.25
MDCO 150320P00019000 P 03/20/15 19.0 0.00 0.50
MDCO 150320P00020000 P 03/20/15 20.0 0.00 0.50
MDCO 150320P00021000 P 03/20/15 21.0 0.00 0.50
MDCO 150320P00022000 P 03/20/15 22.0 0.00 0.50
MDCO 150320P00023000 P 03/20/15 23.0 0.05 0.65
MDCO 150320P00024000 P 03/20/15 24.0 0.15 0.80
MDCO 150320P00025000 P 03/20/15 25.0 0.30 1.15
MDCO 150320P00026000 P 03/20/15 26.0 0.50 1.65
MDCO 150320P00027000 P 03/20/15 27.0 0.75 1.85
MDCO 150320P00028000 P 03/20/15 28.0 1.05 2.20
MDCO 150320P00029000 P 03/20/15 29.0 1.40 3.20
MDCO 150320P00030000 P 03/20/15 30.0 1.75 3.60
MDCO 150320P00031000 P 03/20/15 31.0 2.60 4.50
MDCO 150320P00032000 P 03/20/15 32.0 2.35 5.80
MDCO 150320P00033000 P 03/20/15 33.0 4.10 6.70
MDCO 150320P00034000 P 03/20/15 34.0 4.20 7.60
MDCO 150320P00035000 P 03/20/15 35.0 5.50 8.60
MDCO 150417C00011000 C 04/17/15 11.0 15.60 19.30
MDCO 150417C00013000 C 04/17/15 13.0 13.60 17.30
MDCO 150417C00014000 C 04/17/15 14.0 12.60 16.40
MDCO 150417C00015000 C 04/17/15 15.0 11.60 15.40
MDCO 150417C00016000 C 04/17/15 16.0 10.80 14.70
MDCO 150417C00017000 C 04/17/15 17.0 9.70 12.70
MDCO 150417C00018000 C 04/17/15 18.0 8.70 12.40
MDCO 150417C00019000 C 04/17/15 19.0 7.90 11.90
MDCO 150417C00020000 C 04/17/15 20.0 6.90 10.20
MDCO 150417C00021000 C 04/17/15 21.0 6.10 9.30
MDCO 150417C00022000 C 04/17/15 22.0 5.10 8.70
MDCO 150417C00023000 C 04/17/15 23.0 4.10 7.40
MDCO 150417C00024000 C 04/17/15 24.0 3.40 6.90
MDCO 150417C00025000 C 04/17/15 25.0 2.50 6.20
MDCO 150417C00026000 C 04/17/15 26.0 1.80 5.40
MDCO 150417C00027000 C 04/17/15 27.0 2.00 3.70
MDCO 150417C00028000 C 04/17/15 28.0 1.50 2.90
MDCO 150417C00029000 C 04/17/15 29.0 1.50 2.40
MDCO 150417C00030000 C 04/17/15 30.0 1.20 1.90
MDCO 150417C00031000 C 04/17/15 31.0 0.55 1.55
MDCO 150417C00032000 C 04/17/15 32.0 0.45 1.25
MDCO 150417C00033000 C 04/17/15 33.0 0.10 3.60
MDCO 150417C00034000 C 04/17/15 34.0 0.00 3.60
MDCO 150417C00035000 C 04/17/15 35.0 0.05 0.75
MDCO 150417C00036000 C 04/17/15 36.0 0.00 3.40
MDCO 150417C00037000 C 04/17/15 37.0 0.00 3.80
MDCO 150417C00038000 C 04/17/15 38.0 0.00 0.75
MDCO 150417C00039000 C 04/17/15 39.0 0.00 1.25
MDCO 150417P00011000 P 04/17/15 11.0 0.00 0.70
MDCO 150417P00013000 P 04/17/15 13.0 0.00 0.95
MDCO 150417P00014000 P 04/17/15 14.0 0.00 0.65
MDCO 150417P00015000 P 04/17/15 15.0 0.00 1.20
MDCO 150417P00016000 P 04/17/15 16.0 0.00 1.25
MDCO 150417P00017000 P 04/17/15 17.0 0.00 0.25
MDCO 150417P00018000 P 04/17/15 18.0 0.00 0.25
MDCO 150417P00019000 P 04/17/15 19.0 0.00 0.30
MDCO 150417P00020000 P 04/17/15 20.0 0.00 0.65
MDCO 150417P00021000 P 04/17/15 21.0 0.05 0.85
MDCO 150417P00022000 P 04/17/15 22.0 0.00 3.40
MDCO 150417P00023000 P 04/17/15 23.0 0.25 1.30
MDCO 150417P00024000 P 04/17/15 24.0 0.40 1.40
MDCO 150417P00025000 P 04/17/15 25.0 0.65 1.05
MDCO 150417P00026000 P 04/17/15 26.0 1.00 2.05
MDCO 150417P00027000 P 04/17/15 27.0 1.10 2.75
MDCO 150417P00028000 P 04/17/15 28.0 1.55 2.80
MDCO 150417P00029000 P 04/17/15 29.0 2.10 3.20
MDCO 150417P00030000 P 04/17/15 30.0 2.45 4.30
MDCO 150417P00031000 P 04/17/15 31.0 3.20 5.30
MDCO 150417P00032000 P 04/17/15 32.0 3.10 6.20
MDCO 150417P00033000 P 04/17/15 33.0 3.90 7.00
MDCO 150417P00034000 P 04/17/15 34.0 4.20 7.90
MDCO 150417P00035000 P 04/17/15 35.0 4.80 8.80
MDCO 150417P00036000 P 04/17/15 36.0 5.70 9.70
MDCO 150417P00037000 P 04/17/15 37.0 6.50 10.60
MDCO 150417P00038000 P 04/17/15 38.0 7.60 11.50
MDCO 150417P00039000 P 04/17/15 39.0 8.40 12.50
MDCO 150717C00011000 C 07/17/15 11.0 15.80 19.40
MDCO 150717C00013000 C 07/17/15 13.0 13.90 17.80
MDCO 150717C00014000 C 07/17/15 14.0 12.80 16.80
MDCO 150717C00015000 C 07/17/15 15.0 11.90 15.80
MDCO 150717C00016000 C 07/17/15 16.0 11.10 14.80
MDCO 150717C00017000 C 07/17/15 17.0 10.00 14.20
MDCO 150717C00018000 C 07/17/15 18.0 9.20 12.90
MDCO 150717C00019000 C 07/17/15 19.0 8.40 12.00
MDCO 150717C00020000 C 07/17/15 20.0 7.60 10.80
MDCO 150717C00021000 C 07/17/15 21.0 6.70 10.00
MDCO 150717C00022000 C 07/17/15 22.0 5.90 9.20
MDCO 150717C00023000 C 07/17/15 23.0 5.10 8.70
MDCO 150717C00024000 C 07/17/15 24.0 4.40 8.10
MDCO 150717C00025000 C 07/17/15 25.0 3.70 7.10
MDCO 150717C00026000 C 07/17/15 26.0 4.10 5.50
MDCO 150717C00027000 C 07/17/15 27.0 3.40 5.30
MDCO 150717C00028000 C 07/17/15 28.0 3.80 4.70
MDCO 150717C00029000 C 07/17/15 29.0 3.00 4.20
MDCO 150717C00030000 C 07/17/15 30.0 2.25 4.20
MDCO 150717C00031000 C 07/17/15 31.0 2.40 2.95
MDCO 150717C00032000 C 07/17/15 32.0 1.60 3.50
MDCO 150717C00033000 C 07/17/15 33.0 1.65 2.75
MDCO 150717C00034000 C 07/17/15 34.0 1.05 2.45
MDCO 150717C00035000 C 07/17/15 35.0 0.65 1.85
MDCO 150717C00036000 C 07/17/15 36.0 0.60 1.50
MDCO 150717C00037000 C 07/17/15 37.0 0.45 1.40
MDCO 150717C00038000 C 07/17/15 38.0 0.10 1.20
MDCO 150717P00011000 P 07/17/15 11.0 0.00 0.85
MDCO 150717P00013000 P 07/17/15 13.0 0.00 1.60
MDCO 150717P00014000 P 07/17/15 14.0 0.00 1.00
MDCO 150717P00015000 P 07/17/15 15.0 0.00 1.10
MDCO 150717P00016000 P 07/17/15 16.0 0.10 0.50
MDCO 150717P00017000 P 07/17/15 17.0 0.00 1.30
MDCO 150717P00018000 P 07/17/15 18.0 0.05 2.15
MDCO 150717P00019000 P 07/17/15 19.0 0.55 1.30
MDCO 150717P00020000 P 07/17/15 20.0 0.70 1.85
MDCO 150717P00021000 P 07/17/15 21.0 0.90 1.30
MDCO 150717P00022000 P 07/17/15 22.0 1.10 2.25
MDCO 150717P00023000 P 07/17/15 23.0 1.35 2.50
MDCO 150717P00024000 P 07/17/15 24.0 1.65 2.75
MDCO 150717P00025000 P 07/17/15 25.0 1.95 3.40
MDCO 150717P00026000 P 07/17/15 26.0 0.95 3.60
MDCO 150717P00027000 P 07/17/15 27.0 2.40 4.00
MDCO 150717P00028000 P 07/17/15 28.0 2.80 4.40
MDCO 150717P00029000 P 07/17/15 29.0 3.30 4.90
MDCO 150717P00030000 P 07/17/15 30.0 3.30 6.30
MDCO 150717P00031000 P 07/17/15 31.0 4.30 6.20
MDCO 150717P00032000 P 07/17/15 32.0 5.00 6.60
MDCO 150717P00033000 P 07/17/15 33.0 5.50 8.00
MDCO 150717P00034000 P 07/17/15 34.0 5.80 9.10
MDCO 150717P00035000 P 07/17/15 35.0 6.60 9.50
MDCO 150717P00036000 P 07/17/15 36.0 6.70 10.20
MDCO 150717P00037000 P 07/17/15 37.0 7.50 11.10
MDCO 150717P00038000 P 07/17/15 38.0 8.30 11.90

OPRA data is delayed 15 minutes.