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 (2015-07-10)Premium Content

Medicines Company (MDCO)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 150821C00019000 C 08/21/15 19.0 10.70 13.70
MDCO 150821C00020000 C 08/21/15 20.0 9.50 12.80
MDCO 150821C00021000 C 08/21/15 21.0 8.70 11.80
MDCO 150821C00022000 C 08/21/15 22.0 7.50 10.80
MDCO 150821C00023000 C 08/21/15 23.0 6.70 9.70
MDCO 150821C00024000 C 08/21/15 24.0 5.50 8.90
MDCO 150821C00025000 C 08/21/15 25.0 4.70 7.70
MDCO 150821C00026000 C 08/21/15 26.0 3.70 6.90
MDCO 150821C00027000 C 08/21/15 27.0 2.90 5.80
MDCO 150821C00028000 C 08/21/15 28.0 2.30 4.80
MDCO 150821C00029000 C 08/21/15 29.0 1.60 3.70
MDCO 150821C00030000 C 08/21/15 30.0 0.50 3.00
MDCO 150821C00031000 C 08/21/15 31.0 0.25 3.60
MDCO 150821C00032000 C 08/21/15 32.0 0.25 1.80
MDCO 150821C00033000 C 08/21/15 33.0 0.55 1.50
MDCO 150821C00034000 C 08/21/15 34.0 0.05 1.60
MDCO 150821C00035000 C 08/21/15 35.0 0.10 0.65
MDCO 150821C00036000 C 08/21/15 36.0 0.00 0.95
MDCO 150821C00037000 C 08/21/15 37.0 0.00 0.50
MDCO 150821C00038000 C 08/21/15 38.0 0.00 0.95
MDCO 150821C00039000 C 08/21/15 39.0 0.00 0.50
MDCO 150821C00040000 C 08/21/15 40.0 0.00 0.95
MDCO 150821C00041000 C 08/21/15 41.0 0.00 0.95
MDCO 150821C00042000 C 08/21/15 42.0 0.00 0.75
MDCO 150821C00043000 C 08/21/15 43.0 0.00 0.95
MDCO 150821P00019000 P 08/21/15 19.0 0.00 0.75
MDCO 150821P00020000 P 08/21/15 20.0 0.00 1.40
MDCO 150821P00021000 P 08/21/15 21.0 0.00 1.40
MDCO 150821P00022000 P 08/21/15 22.0 0.00 0.80
MDCO 150821P00023000 P 08/21/15 23.0 0.00 0.60
MDCO 150821P00024000 P 08/21/15 24.0 0.00 0.95
MDCO 150821P00025000 P 08/21/15 25.0 0.00 0.75
MDCO 150821P00026000 P 08/21/15 26.0 0.00 0.80
MDCO 150821P00027000 P 08/21/15 27.0 0.00 1.20
MDCO 150821P00028000 P 08/21/15 28.0 0.10 4.00
MDCO 150821P00029000 P 08/21/15 29.0 0.40 1.75
MDCO 150821P00030000 P 08/21/15 30.0 0.35 1.50
MDCO 150821P00031000 P 08/21/15 31.0 0.20 2.10
MDCO 150821P00032000 P 08/21/15 32.0 1.25 4.60
MDCO 150821P00033000 P 08/21/15 33.0 0.80 4.90
MDCO 150821P00034000 P 08/21/15 34.0 2.50 5.00
MDCO 150821P00035000 P 08/21/15 35.0 3.20 5.80
MDCO 150821P00036000 P 08/21/15 36.0 3.70 6.80
MDCO 150821P00037000 P 08/21/15 37.0 4.50 7.60
MDCO 150821P00038000 P 08/21/15 38.0 5.40 8.50
MDCO 150821P00039000 P 08/21/15 39.0 6.80 9.50
MDCO 150821P00040000 P 08/21/15 40.0 7.40 10.50
MDCO 150821P00041000 P 08/21/15 41.0 8.80 11.50
MDCO 150821P00042000 P 08/21/15 42.0 9.80 12.50
MDCO 150821P00043000 P 08/21/15 43.0 10.80 13.50
MDCO 150918C00022000 C 09/18/15 22.0 8.10 10.50
MDCO 150918C00023000 C 09/18/15 23.0 7.10 9.70
MDCO 150918C00024000 C 09/18/15 24.0 6.00 9.10
MDCO 150918C00025000 C 09/18/15 25.0 5.10 8.30
MDCO 150918C00026000 C 09/18/15 26.0 4.30 7.60
MDCO 150918C00027000 C 09/18/15 27.0 3.50 6.90
MDCO 150918C00028000 C 09/18/15 28.0 3.90 5.60
MDCO 150918C00029000 C 09/18/15 29.0 2.30 4.90
MDCO 150918C00030000 C 09/18/15 30.0 1.45 4.90
MDCO 150918C00031000 C 09/18/15 31.0 1.30 3.50
MDCO 150918C00032000 C 09/18/15 32.0 1.35 3.00
MDCO 150918C00033000 C 09/18/15 33.0 1.90 2.30
MDCO 150918C00034000 C 09/18/15 34.0 1.15 2.20
MDCO 150918C00035000 C 09/18/15 35.0 1.30 1.55
MDCO 150918C00036000 C 09/18/15 36.0 0.90 1.55
MDCO 150918C00037000 C 09/18/15 37.0 0.50 1.40
MDCO 150918C00038000 C 09/18/15 38.0 0.05 1.50
MDCO 150918C00039000 C 09/18/15 39.0 0.00 1.40
MDCO 150918C00040000 C 09/18/15 40.0 0.00 1.80
MDCO 150918C00041000 C 09/18/15 41.0 0.05 1.15
MDCO 150918C00042000 C 09/18/15 42.0 0.00 1.25
MDCO 150918C00043000 C 09/18/15 43.0 0.00 1.50
MDCO 150918C00044000 C 09/18/15 44.0 0.00 0.65
MDCO 150918P00022000 P 09/18/15 22.0 0.00 1.30
MDCO 150918P00023000 P 09/18/15 23.0 0.15 0.75
MDCO 150918P00024000 P 09/18/15 24.0 0.20 1.25
MDCO 150918P00025000 P 09/18/15 25.0 0.20 1.40
MDCO 150918P00026000 P 09/18/15 26.0 0.50 1.85
MDCO 150918P00027000 P 09/18/15 27.0 0.80 1.70
MDCO 150918P00028000 P 09/18/15 28.0 0.40 2.60
MDCO 150918P00029000 P 09/18/15 29.0 1.40 2.60
MDCO 150918P00030000 P 09/18/15 30.0 1.35 2.70
MDCO 150918P00031000 P 09/18/15 31.0 1.55 3.20
MDCO 150918P00032000 P 09/18/15 32.0 2.15 4.90
MDCO 150918P00033000 P 09/18/15 33.0 2.75 5.40
MDCO 150918P00034000 P 09/18/15 34.0 3.10 6.00
MDCO 150918P00035000 P 09/18/15 35.0 4.30 6.80
MDCO 150918P00036000 P 09/18/15 36.0 4.70 7.60
MDCO 150918P00037000 P 09/18/15 37.0 5.30 8.40
MDCO 150918P00038000 P 09/18/15 38.0 6.60 9.20
MDCO 150918P00039000 P 09/18/15 39.0 7.50 10.00
MDCO 150918P00040000 P 09/18/15 40.0 8.00 11.00
MDCO 150918P00041000 P 09/18/15 41.0 9.30 11.90
MDCO 150918P00042000 P 09/18/15 42.0 9.90 12.80
MDCO 150918P00043000 P 09/18/15 43.0 10.90 13.70
MDCO 150918P00044000 P 09/18/15 44.0 11.80 14.80
MDCO 151016C00013000 C 10/16/15 13.0 16.70 19.40
MDCO 151016C00014000 C 10/16/15 14.0 15.70 18.80
MDCO 151016C00015000 C 10/16/15 15.0 14.80 17.90
MDCO 151016C00016000 C 10/16/15 16.0 13.80 16.80
MDCO 151016C00017000 C 10/16/15 17.0 12.80 15.90
MDCO 151016C00018000 C 10/16/15 18.0 12.10 14.90
MDCO 151016C00019000 C 10/16/15 19.0 10.90 14.00
MDCO 151016C00020000 C 10/16/15 20.0 10.00 12.60
MDCO 151016C00021000 C 10/16/15 21.0 9.10 12.20
MDCO 151016C00022000 C 10/16/15 22.0 8.20 11.20
MDCO 151016C00023000 C 10/16/15 23.0 7.30 10.30
MDCO 151016C00024000 C 10/16/15 24.0 6.50 9.30
MDCO 151016C00025000 C 10/16/15 25.0 5.70 8.20
MDCO 151016C00026000 C 10/16/15 26.0 4.90 7.60
MDCO 151016C00027000 C 10/16/15 27.0 5.60 6.60
MDCO 151016C00028000 C 10/16/15 28.0 4.90 6.30
MDCO 151016C00029000 C 10/16/15 29.0 2.70 5.40
MDCO 151016C00030000 C 10/16/15 30.0 2.30 4.80
MDCO 151016C00031000 C 10/16/15 31.0 3.20 4.40
MDCO 151016C00032000 C 10/16/15 32.0 2.75 3.80
MDCO 151016C00033000 C 10/16/15 33.0 1.50 3.30
MDCO 151016C00034000 C 10/16/15 34.0 1.20 3.10
MDCO 151016C00035000 C 10/16/15 35.0 1.45 2.15
MDCO 151016C00036000 C 10/16/15 36.0 0.35 2.60
MDCO 151016C00037000 C 10/16/15 37.0 0.65 1.60
MDCO 151016C00038000 C 10/16/15 38.0 0.10 1.95
MDCO 151016C00039000 C 10/16/15 39.0 0.30 1.35
MDCO 151016C00040000 C 10/16/15 40.0 0.05 1.20
MDCO 151016C00041000 C 10/16/15 41.0 0.00 1.05
MDCO 151016C00042000 C 10/16/15 42.0 0.00 0.95
MDCO 151016C00043000 C 10/16/15 43.0 0.00 0.90
MDCO 151016C00044000 C 10/16/15 44.0 0.00 1.15
MDCO 151016C00045000 C 10/16/15 45.0 0.00 0.70
MDCO 151016C00046000 C 10/16/15 46.0 0.00 3.20
MDCO 151016C00047000 C 10/16/15 47.0 0.00 0.90
MDCO 151016P00013000 P 10/16/15 13.0 0.00 1.15
MDCO 151016P00014000 P 10/16/15 14.0 0.00 0.95
MDCO 151016P00015000 P 10/16/15 15.0 0.00 0.95
MDCO 151016P00016000 P 10/16/15 16.0 0.00 0.60
MDCO 151016P00017000 P 10/16/15 17.0 0.00 0.60
MDCO 151016P00018000 P 10/16/15 18.0 0.00 0.70
MDCO 151016P00019000 P 10/16/15 19.0 0.00 1.45
MDCO 151016P00020000 P 10/16/15 20.0 0.00 1.70
MDCO 151016P00021000 P 10/16/15 21.0 0.10 0.80
MDCO 151016P00022000 P 10/16/15 22.0 0.20 1.90
MDCO 151016P00023000 P 10/16/15 23.0 0.35 1.45
MDCO 151016P00024000 P 10/16/15 24.0 0.25 1.65
MDCO 151016P00025000 P 10/16/15 25.0 0.85 2.05
MDCO 151016P00026000 P 10/16/15 26.0 1.00 2.35
MDCO 151016P00027000 P 10/16/15 27.0 1.30 2.70
MDCO 151016P00028000 P 10/16/15 28.0 1.60 3.30
MDCO 151016P00029000 P 10/16/15 29.0 1.90 3.70
MDCO 151016P00030000 P 10/16/15 30.0 2.05 4.30
MDCO 151016P00031000 P 10/16/15 31.0 2.55 4.90
MDCO 151016P00032000 P 10/16/15 32.0 3.20 5.20
MDCO 151016P00033000 P 10/16/15 33.0 3.70 5.80
MDCO 151016P00034000 P 10/16/15 34.0 4.50 6.20
MDCO 151016P00035000 P 10/16/15 35.0 4.60 6.80
MDCO 151016P00036000 P 10/16/15 36.0 5.50 7.60
MDCO 151016P00037000 P 10/16/15 37.0 6.30 8.40
MDCO 151016P00038000 P 10/16/15 38.0 6.70 9.20
MDCO 151016P00039000 P 10/16/15 39.0 7.20 10.00
MDCO 151016P00040000 P 10/16/15 40.0 8.30 11.30
MDCO 151016P00041000 P 10/16/15 41.0 9.40 11.80
MDCO 151016P00042000 P 10/16/15 42.0 10.30 12.80
MDCO 151016P00043000 P 10/16/15 43.0 10.90 13.60
MDCO 151016P00044000 P 10/16/15 44.0 11.70 14.60
MDCO 151016P00045000 P 10/16/15 45.0 12.90 15.60
MDCO 151016P00046000 P 10/16/15 46.0 13.80 16.50
MDCO 151016P00047000 P 10/16/15 47.0 14.70 17.50
MDCO 160115C00014000 C 01/15/16 14.0 15.70 18.60
MDCO 160115C00015000 C 01/15/16 15.0 14.70 18.10
MDCO 160115C00016000 C 01/15/16 16.0 13.80 16.90
MDCO 160115C00017000 C 01/15/16 17.0 12.90 16.20
MDCO 160115C00018000 C 01/15/16 18.0 11.90 15.30
MDCO 160115C00019000 C 01/15/16 19.0 11.00 14.40
MDCO 160115C00020000 C 01/15/16 20.0 10.60 13.20
MDCO 160115C00021000 C 01/15/16 21.0 9.80 12.40
MDCO 160115C00022000 C 01/15/16 22.0 8.80 11.60
MDCO 160115C00023000 C 01/15/16 23.0 7.90 10.70
MDCO 160115C00024000 C 01/15/16 24.0 7.00 10.10
MDCO 160115C00025000 C 01/15/16 25.0 6.30 9.40
MDCO 160115C00026000 C 01/15/16 26.0 5.40 8.50
MDCO 160115C00027000 C 01/15/16 27.0 4.50 7.90
MDCO 160115C00028000 C 01/15/16 28.0 3.70 7.50
MDCO 160115C00029000 C 01/15/16 29.0 3.30 6.90
MDCO 160115C00030000 C 01/15/16 30.0 2.75 6.40
MDCO 160115C00031000 C 01/15/16 31.0 2.70 5.10
MDCO 160115C00032000 C 01/15/16 32.0 2.65 4.60
MDCO 160115C00033000 C 01/15/16 33.0 2.05 4.70
MDCO 160115C00034000 C 01/15/16 34.0 1.75 3.60
MDCO 160115C00035000 C 01/15/16 35.0 1.65 3.60
MDCO 160115C00036000 C 01/15/16 36.0 1.40 3.80
MDCO 160115C00037000 C 01/15/16 37.0 0.70 3.90
MDCO 160115C00038000 C 01/15/16 38.0 0.45 3.30
MDCO 160115C00039000 C 01/15/16 39.0 0.75 2.45
MDCO 160115C00040000 C 01/15/16 40.0 0.65 1.85
MDCO 160115C00041000 C 01/15/16 41.0 0.50 2.05
MDCO 160115C00042000 C 01/15/16 42.0 0.40 1.50
MDCO 160115C00043000 C 01/15/16 43.0 0.30 2.60
MDCO 160115C00044000 C 01/15/16 44.0 0.05 1.60
MDCO 160115C00045000 C 01/15/16 45.0 0.00 1.90
MDCO 160115C00046000 C 01/15/16 46.0 0.10 1.30
MDCO 160115C00047000 C 01/15/16 47.0 0.00 1.55
MDCO 160115C00048000 C 01/15/16 48.0 0.00 4.80
MDCO 160115C00049000 C 01/15/16 49.0 0.00 2.50
MDCO 160115C00050000 C 01/15/16 50.0 0.00 1.75
MDCO 160115P00014000 P 01/15/16 14.0 0.00 1.60
MDCO 160115P00015000 P 01/15/16 15.0 0.00 3.40
MDCO 160115P00016000 P 01/15/16 16.0 0.00 3.70
MDCO 160115P00017000 P 01/15/16 17.0 0.00 4.80
MDCO 160115P00018000 P 01/15/16 18.0 0.00 1.95
MDCO 160115P00019000 P 01/15/16 19.0 0.00 2.05
MDCO 160115P00020000 P 01/15/16 20.0 0.20 2.20
MDCO 160115P00021000 P 01/15/16 21.0 0.30 1.60
MDCO 160115P00022000 P 01/15/16 22.0 0.50 2.00
MDCO 160115P00023000 P 01/15/16 23.0 0.45 1.90
MDCO 160115P00024000 P 01/15/16 24.0 0.65 2.60
MDCO 160115P00025000 P 01/15/16 25.0 0.95 2.80
MDCO 160115P00026000 P 01/15/16 26.0 1.40 3.80
MDCO 160115P00027000 P 01/15/16 27.0 1.75 3.40
MDCO 160115P00028000 P 01/15/16 28.0 2.15 4.10
MDCO 160115P00029000 P 01/15/16 29.0 2.25 4.60
MDCO 160115P00030000 P 01/15/16 30.0 3.00 5.00
MDCO 160115P00031000 P 01/15/16 31.0 2.90 5.80
MDCO 160115P00032000 P 01/15/16 32.0 3.50 6.20
MDCO 160115P00033000 P 01/15/16 33.0 4.10 6.80
MDCO 160115P00034000 P 01/15/16 34.0 4.80 7.40
MDCO 160115P00035000 P 01/15/16 35.0 5.50 8.20
MDCO 160115P00036000 P 01/15/16 36.0 6.20 8.20
MDCO 160115P00037000 P 01/15/16 37.0 6.80 9.40
MDCO 160115P00038000 P 01/15/16 38.0 7.30 10.20
MDCO 160115P00039000 P 01/15/16 39.0 8.10 10.90
MDCO 160115P00040000 P 01/15/16 40.0 8.60 11.60
MDCO 160115P00041000 P 01/15/16 41.0 9.50 12.50
MDCO 160115P00042000 P 01/15/16 42.0 10.60 13.00
MDCO 160115P00043000 P 01/15/16 43.0 11.50 13.80
MDCO 160115P00044000 P 01/15/16 44.0 12.10 14.90
MDCO 160115P00045000 P 01/15/16 45.0 12.90 15.90
MDCO 160115P00046000 P 01/15/16 46.0 13.90 16.80
MDCO 160115P00047000 P 01/15/16 47.0 14.70 17.70
MDCO 160115P00048000 P 01/15/16 48.0 15.70 18.60
MDCO 160115P00049000 P 01/15/16 49.0 17.00 19.50
MDCO 160115P00050000 P 01/15/16 50.0 17.70 20.50

OPRA data is delayed 15 minutes.