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 (2017-04-07)Premium Content

Medicines Company (MDCO)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 170519C00035000 C 05/19/17 35.0 13.50 15.70
MDCO 170519C00036000 C 05/19/17 36.0 12.50 15.50
MDCO 170519C00037000 C 05/19/17 37.0 11.70 14.70
MDCO 170519C00038000 C 05/19/17 38.0 10.70 13.80
MDCO 170519C00039000 C 05/19/17 39.0 9.90 12.60
MDCO 170519C00040000 C 05/19/17 40.0 9.30 12.00
MDCO 170519C00041000 C 05/19/17 41.0 8.10 11.20
MDCO 170519C00042000 C 05/19/17 42.0 7.30 10.40
MDCO 170519C00043000 C 05/19/17 43.0 6.80 9.60
MDCO 170519C00044000 C 05/19/17 44.0 5.70 8.80
MDCO 170519C00045000 C 05/19/17 45.0 5.40 6.50
MDCO 170519C00046000 C 05/19/17 46.0 4.70 6.00
MDCO 170519C00047000 C 05/19/17 47.0 4.10 7.00
MDCO 170519C00048000 C 05/19/17 48.0 3.60 6.40
MDCO 170519C00049000 C 05/19/17 49.0 3.10 6.00
MDCO 170519C00050000 C 05/19/17 50.0 2.65 3.50
MDCO 170519C00055000 C 05/19/17 55.0 1.35 1.95
MDCO 170519C00060000 C 05/19/17 60.0 0.60 1.25
MDCO 170519C00065000 C 05/19/17 65.0 0.30 0.95
MDCO 170519C00070000 C 05/19/17 70.0 0.10 0.70
MDCO 170519C00075000 C 05/19/17 75.0 0.10 0.40
MDCO 170519C00080000 C 05/19/17 80.0 0.00 0.80
MDCO 170519P00035000 P 05/19/17 35.0 0.00 0.40
MDCO 170519P00036000 P 05/19/17 36.0 0.00 2.20
MDCO 170519P00037000 P 05/19/17 37.0 0.00 2.20
MDCO 170519P00038000 P 05/19/17 38.0 0.15 0.70
MDCO 170519P00039000 P 05/19/17 39.0 0.10 0.80
MDCO 170519P00040000 P 05/19/17 40.0 0.30 0.85
MDCO 170519P00041000 P 05/19/17 41.0 0.20 1.05
MDCO 170519P00042000 P 05/19/17 42.0 0.40 1.35
MDCO 170519P00043000 P 05/19/17 43.0 0.35 1.55
MDCO 170519P00044000 P 05/19/17 44.0 0.90 1.65
MDCO 170519P00045000 P 05/19/17 45.0 0.65 2.05
MDCO 170519P00046000 P 05/19/17 46.0 1.15 2.50
MDCO 170519P00047000 P 05/19/17 47.0 2.00 2.60
MDCO 170519P00048000 P 05/19/17 48.0 1.95 3.00
MDCO 170519P00049000 P 05/19/17 49.0 2.85 3.90
MDCO 170519P00050000 P 05/19/17 50.0 3.10 4.60
MDCO 170519P00055000 P 05/19/17 55.0 5.70 7.90
MDCO 170519P00060000 P 05/19/17 60.0 10.40 12.30
MDCO 170519P00065000 P 05/19/17 65.0 14.10 17.10
MDCO 170519P00070000 P 05/19/17 70.0 18.90 22.30
MDCO 170519P00075000 P 05/19/17 75.0 23.90 27.20
MDCO 170519P00080000 P 05/19/17 80.0 28.70 32.10
MDCO 170616C00045000 C 06/16/17 45.0 7.20 8.50
MDCO 170616C00050000 C 06/16/17 50.0 4.60 6.10
MDCO 170616C00055000 C 06/16/17 55.0 2.85 3.70
MDCO 170616C00060000 C 06/16/17 60.0 1.70 2.95
MDCO 170616C00065000 C 06/16/17 65.0 0.60 2.10
MDCO 170616C00070000 C 06/16/17 70.0 0.40 1.75
MDCO 170616C00075000 C 06/16/17 75.0 0.25 3.00
MDCO 170616C00080000 C 06/16/17 80.0 0.05 4.30
MDCO 170616P00045000 P 06/16/17 45.0 1.70 4.10
MDCO 170616P00050000 P 06/16/17 50.0 5.40 6.30
MDCO 170616P00055000 P 06/16/17 55.0 7.40 9.60
MDCO 170616P00060000 P 06/16/17 60.0 11.40 13.50
MDCO 170616P00065000 P 06/16/17 65.0 15.70 17.70
MDCO 170616P00070000 P 06/16/17 70.0 20.00 22.40
MDCO 170616P00075000 P 06/16/17 75.0 24.80 27.10
MDCO 170616P00080000 P 06/16/17 80.0 29.50 31.70
MDCO 170721C00018000 C 07/21/17 18.0 30.10 33.50
MDCO 170721C00019000 C 07/21/17 19.0 28.80 32.60
MDCO 170721C00020000 C 07/21/17 20.0 27.80 31.60
MDCO 170721C00021000 C 07/21/17 21.0 26.80 30.70
MDCO 170721C00022000 C 07/21/17 22.0 25.90 29.70
MDCO 170721C00023000 C 07/21/17 23.0 25.00 28.80
MDCO 170721C00024000 C 07/21/17 24.0 24.10 27.90
MDCO 170721C00025000 C 07/21/17 25.0 23.10 26.90
MDCO 170721C00026000 C 07/21/17 26.0 22.20 26.00
MDCO 170721C00027000 C 07/21/17 27.0 21.30 25.20
MDCO 170721C00028000 C 07/21/17 28.0 20.50 24.20
MDCO 170721C00029000 C 07/21/17 29.0 19.50 23.20
MDCO 170721C00030000 C 07/21/17 30.0 18.80 22.30
MDCO 170721C00031000 C 07/21/17 31.0 17.90 21.40
MDCO 170721C00032000 C 07/21/17 32.0 17.30 20.50
MDCO 170721C00033000 C 07/21/17 33.0 16.50 19.60
MDCO 170721C00034000 C 07/21/17 34.0 15.90 19.00
MDCO 170721C00035000 C 07/21/17 35.0 14.90 18.20
MDCO 170721C00036000 C 07/21/17 36.0 14.30 17.40
MDCO 170721C00037000 C 07/21/17 37.0 13.60 16.60
MDCO 170721C00038000 C 07/21/17 38.0 12.90 15.70
MDCO 170721C00039000 C 07/21/17 39.0 12.20 15.10
MDCO 170721C00040000 C 07/21/17 40.0 11.60 14.30
MDCO 170721C00041000 C 07/21/17 41.0 10.80 13.60
MDCO 170721C00042000 C 07/21/17 42.0 10.20 13.00
MDCO 170721C00043000 C 07/21/17 43.0 9.60 12.30
MDCO 170721C00044000 C 07/21/17 44.0 9.00 11.20
MDCO 170721C00045000 C 07/21/17 45.0 8.70 11.10
MDCO 170721C00046000 C 07/21/17 46.0 8.10 10.70
MDCO 170721C00047000 C 07/21/17 47.0 7.50 9.90
MDCO 170721C00048000 C 07/21/17 48.0 7.10 9.60
MDCO 170721C00049000 C 07/21/17 49.0 6.70 9.20
MDCO 170721C00050000 C 07/21/17 50.0 6.20 7.80
MDCO 170721C00055000 C 07/21/17 55.0 4.40 5.80
MDCO 170721C00060000 C 07/21/17 60.0 3.10 5.50
MDCO 170721C00065000 C 07/21/17 65.0 2.00 4.30
MDCO 170721C00070000 C 07/21/17 70.0 1.40 2.05
MDCO 170721C00075000 C 07/21/17 75.0 0.40 4.70
MDCO 170721C00080000 C 07/21/17 80.0 0.25 1.30
MDCO 170721P00018000 P 07/21/17 18.0 0.00 0.20
MDCO 170721P00019000 P 07/21/17 19.0 0.00 2.50
MDCO 170721P00020000 P 07/21/17 20.0 0.00 0.40
MDCO 170721P00021000 P 07/21/17 21.0 0.00 2.70
MDCO 170721P00022000 P 07/21/17 22.0 0.00 4.00
MDCO 170721P00023000 P 07/21/17 23.0 0.00 2.50
MDCO 170721P00024000 P 07/21/17 24.0 0.00 2.80
MDCO 170721P00025000 P 07/21/17 25.0 0.15 3.60
MDCO 170721P00026000 P 07/21/17 26.0 0.15 4.20
MDCO 170721P00027000 P 07/21/17 27.0 0.10 4.10
MDCO 170721P00028000 P 07/21/17 28.0 0.05 4.50
MDCO 170721P00029000 P 07/21/17 29.0 0.10 4.60
MDCO 170721P00030000 P 07/21/17 30.0 0.10 4.30
MDCO 170721P00031000 P 07/21/17 31.0 0.10 4.70
MDCO 170721P00032000 P 07/21/17 32.0 0.25 4.50
MDCO 170721P00033000 P 07/21/17 33.0 0.40 3.90
MDCO 170721P00034000 P 07/21/17 34.0 0.25 4.60
MDCO 170721P00035000 P 07/21/17 35.0 0.50 4.70
MDCO 170721P00036000 P 07/21/17 36.0 0.80 4.60
MDCO 170721P00037000 P 07/21/17 37.0 1.05 4.50
MDCO 170721P00038000 P 07/21/17 38.0 1.10 4.80
MDCO 170721P00039000 P 07/21/17 39.0 1.45 4.70
MDCO 170721P00040000 P 07/21/17 40.0 1.95 3.50
MDCO 170721P00041000 P 07/21/17 41.0 1.90 4.70
MDCO 170721P00042000 P 07/21/17 42.0 2.50 5.00
MDCO 170721P00043000 P 07/21/17 43.0 2.90 5.30
MDCO 170721P00044000 P 07/21/17 44.0 3.60 5.60
MDCO 170721P00045000 P 07/21/17 45.0 3.90 6.00
MDCO 170721P00046000 P 07/21/17 46.0 4.20 6.60
MDCO 170721P00047000 P 07/21/17 47.0 4.20 6.90
MDCO 170721P00048000 P 07/21/17 48.0 5.40 7.20
MDCO 170721P00049000 P 07/21/17 49.0 5.50 8.10
MDCO 170721P00050000 P 07/21/17 50.0 6.80 8.30
MDCO 170721P00055000 P 07/21/17 55.0 9.90 11.50
MDCO 170721P00060000 P 07/21/17 60.0 12.40 15.10
MDCO 170721P00065000 P 07/21/17 65.0 16.30 19.10
MDCO 170721P00070000 P 07/21/17 70.0 20.50 23.30
MDCO 170721P00075000 P 07/21/17 75.0 24.90 27.70
MDCO 170721P00080000 P 07/21/17 80.0 29.50 32.30
MDCO 170818C00040000 C 08/18/17 40.0 12.10 15.00
MDCO 170818C00045000 C 08/18/17 45.0 9.20 11.90
MDCO 170818C00050000 C 08/18/17 50.0 6.70 9.60
MDCO 170818C00055000 C 08/18/17 55.0 4.80 7.70
MDCO 170818C00060000 C 08/18/17 60.0 3.50 6.40
MDCO 170818C00065000 C 08/18/17 65.0 2.20 5.30
MDCO 170818C00070000 C 08/18/17 70.0 1.30 4.60
MDCO 170818C00075000 C 08/18/17 75.0 0.60 4.70
MDCO 170818P00040000 P 08/18/17 40.0 2.40 4.60
MDCO 170818P00045000 P 08/18/17 45.0 4.30 6.60
MDCO 170818P00050000 P 08/18/17 50.0 7.20 8.90
MDCO 170818P00055000 P 08/18/17 55.0 9.70 12.00
MDCO 170818P00060000 P 08/18/17 60.0 13.70 15.40
MDCO 170818P00065000 P 08/18/17 65.0 17.50 19.30
MDCO 170818P00070000 P 08/18/17 70.0 21.00 23.40
MDCO 170818P00075000 P 08/18/17 75.0 25.10 27.80
MDCO 171020C00025000 C 10/20/17 25.0 23.60 27.20
MDCO 171020C00026000 C 10/20/17 26.0 22.70 26.40
MDCO 171020C00027000 C 10/20/17 27.0 21.80 25.60
MDCO 171020C00028000 C 10/20/17 28.0 20.90 24.80
MDCO 171020C00029000 C 10/20/17 29.0 20.40 23.80
MDCO 171020C00030000 C 10/20/17 30.0 19.70 23.00
MDCO 171020C00031000 C 10/20/17 31.0 19.20 22.20
MDCO 171020C00032000 C 10/20/17 32.0 18.40 21.50
MDCO 171020C00033000 C 10/20/17 33.0 17.70 20.80
MDCO 171020C00034000 C 10/20/17 34.0 16.90 20.00
MDCO 171020C00035000 C 10/20/17 35.0 16.20 19.40
MDCO 171020C00036000 C 10/20/17 36.0 15.50 18.00
MDCO 171020C00037000 C 10/20/17 37.0 14.70 17.00
MDCO 171020C00038000 C 10/20/17 38.0 14.00 17.20
MDCO 171020C00039000 C 10/20/17 39.0 13.40 16.60
MDCO 171020C00040000 C 10/20/17 40.0 13.00 15.90
MDCO 171020C00041000 C 10/20/17 41.0 12.40 14.20
MDCO 171020C00042000 C 10/20/17 42.0 11.60 14.40
MDCO 171020C00043000 C 10/20/17 43.0 11.10 14.10
MDCO 171020C00044000 C 10/20/17 44.0 10.60 13.60
MDCO 171020C00045000 C 10/20/17 45.0 9.90 12.00
MDCO 171020C00046000 C 10/20/17 46.0 9.80 11.80
MDCO 171020C00047000 C 10/20/17 47.0 9.30 12.00
MDCO 171020C00048000 C 10/20/17 48.0 8.60 11.60
MDCO 171020C00049000 C 10/20/17 49.0 8.30 11.00
MDCO 171020C00050000 C 10/20/17 50.0 7.90 10.80
MDCO 171020C00055000 C 10/20/17 55.0 6.00 7.40
MDCO 171020C00060000 C 10/20/17 60.0 4.30 7.20
MDCO 171020C00065000 C 10/20/17 65.0 3.20 5.90
MDCO 171020C00070000 C 10/20/17 70.0 2.90 3.30
MDCO 171020C00075000 C 10/20/17 75.0 1.15 2.45
MDCO 171020C00080000 C 10/20/17 80.0 0.40 1.90
MDCO 171020P00025000 P 10/20/17 25.0 0.20 4.50
MDCO 171020P00026000 P 10/20/17 26.0 0.20 4.40
MDCO 171020P00027000 P 10/20/17 27.0 0.15 4.50
MDCO 171020P00028000 P 10/20/17 28.0 0.20 4.50
MDCO 171020P00029000 P 10/20/17 29.0 0.20 4.40
MDCO 171020P00030000 P 10/20/17 30.0 0.50 4.30
MDCO 171020P00031000 P 10/20/17 31.0 0.55 4.40
MDCO 171020P00032000 P 10/20/17 32.0 0.60 4.70
MDCO 171020P00033000 P 10/20/17 33.0 0.60 4.70
MDCO 171020P00034000 P 10/20/17 34.0 0.80 4.60
MDCO 171020P00035000 P 10/20/17 35.0 1.60 3.30
MDCO 171020P00036000 P 10/20/17 36.0 1.20 3.60
MDCO 171020P00037000 P 10/20/17 37.0 1.50 4.10
MDCO 171020P00038000 P 10/20/17 38.0 1.85 5.30
MDCO 171020P00039000 P 10/20/17 39.0 2.35 4.50
MDCO 171020P00040000 P 10/20/17 40.0 2.90 4.30
MDCO 171020P00041000 P 10/20/17 41.0 3.30 5.30
MDCO 171020P00042000 P 10/20/17 42.0 3.80 6.60
MDCO 171020P00043000 P 10/20/17 43.0 4.50 6.00
MDCO 171020P00044000 P 10/20/17 44.0 4.20 6.70
MDCO 171020P00045000 P 10/20/17 45.0 5.80 7.20
MDCO 171020P00046000 P 10/20/17 46.0 5.20 7.70
MDCO 171020P00047000 P 10/20/17 47.0 6.00 8.50
MDCO 171020P00048000 P 10/20/17 48.0 6.30 8.90
MDCO 171020P00049000 P 10/20/17 49.0 7.20 9.40
MDCO 171020P00050000 P 10/20/17 50.0 7.50 9.90
MDCO 171020P00055000 P 10/20/17 55.0 9.90 13.20
MDCO 171020P00060000 P 10/20/17 60.0 13.30 16.30
MDCO 171020P00065000 P 10/20/17 65.0 17.30 20.00
MDCO 171020P00070000 P 10/20/17 70.0 21.20 24.00
MDCO 171020P00075000 P 10/20/17 75.0 25.50 28.60
MDCO 171020P00080000 P 10/20/17 80.0 30.00 32.70
MDCO 180119C00015000 C 01/19/18 15.0 33.50 36.60
MDCO 180119C00018000 C 01/19/18 18.0 30.70 33.80
MDCO 180119C00020000 C 01/19/18 20.0 28.90 32.00
MDCO 180119C00023000 C 01/19/18 23.0 26.20 29.40
MDCO 180119C00025000 C 01/19/18 25.0 24.50 27.70
MDCO 180119C00028000 C 01/19/18 28.0 21.40 25.30
MDCO 180119C00030000 C 01/19/18 30.0 20.50 22.30
MDCO 180119C00033000 C 01/19/18 33.0 18.00 19.90
MDCO 180119C00035000 C 01/19/18 35.0 16.80 18.50
MDCO 180119C00038000 C 01/19/18 38.0 14.90 18.00
MDCO 180119C00040000 C 01/19/18 40.0 13.70 15.90
MDCO 180119C00042000 C 01/19/18 42.0 12.80 14.10
MDCO 180119C00045000 C 01/19/18 45.0 11.00 12.50
MDCO 180119C00047000 C 01/19/18 47.0 10.20 11.50
MDCO 180119C00050000 C 01/19/18 50.0 8.60 10.10
MDCO 180119C00055000 C 01/19/18 55.0 6.40 8.00
MDCO 180119C00060000 C 01/19/18 60.0 5.00 7.60
MDCO 180119C00065000 C 01/19/18 65.0 3.50 6.20
MDCO 180119C00070000 C 01/19/18 70.0 2.20 5.40
MDCO 180119C00075000 C 01/19/18 75.0 1.40 4.70
MDCO 180119C00080000 C 01/19/18 80.0 0.75 4.50
MDCO 180119P00015000 P 01/19/18 15.0 0.05 1.00
MDCO 180119P00018000 P 01/19/18 18.0 0.05 1.00
MDCO 180119P00020000 P 01/19/18 20.0 0.05 1.05
MDCO 180119P00023000 P 01/19/18 23.0 0.10 1.95
MDCO 180119P00025000 P 01/19/18 25.0 0.15 4.40
MDCO 180119P00028000 P 01/19/18 28.0 0.45 2.45
MDCO 180119P00030000 P 01/19/18 30.0 1.35 2.00
MDCO 180119P00033000 P 01/19/18 33.0 1.50 4.90
MDCO 180119P00035000 P 01/19/18 35.0 2.15 5.20
MDCO 180119P00038000 P 01/19/18 38.0 2.95 6.00
MDCO 180119P00040000 P 01/19/18 40.0 3.40 5.50
MDCO 180119P00042000 P 01/19/18 42.0 4.50 6.70
MDCO 180119P00045000 P 01/19/18 45.0 5.80 7.60
MDCO 180119P00047000 P 01/19/18 47.0 6.80 9.20
MDCO 180119P00050000 P 01/19/18 50.0 8.10 9.80
MDCO 180119P00055000 P 01/19/18 55.0 10.90 13.50
MDCO 180119P00060000 P 01/19/18 60.0 13.60 16.30
MDCO 180119P00065000 P 01/19/18 65.0 17.60 19.80
MDCO 180119P00070000 P 01/19/18 70.0 21.40 23.80
MDCO 180119P00075000 P 01/19/18 75.0 25.40 27.60
MDCO 180119P00080000 P 01/19/18 80.0 29.80 32.10
MDCO 190118C00018000 C 01/18/19 18.0 31.10 34.60
MDCO 190118C00020000 C 01/18/19 20.0 28.90 33.00
MDCO 190118C00023000 C 01/18/19 23.0 26.00 30.80
MDCO 190118C00025000 C 01/18/19 25.0 25.10 29.00
MDCO 190118C00028000 C 01/18/19 28.0 23.70 27.00
MDCO 190118C00030000 C 01/18/19 30.0 22.00 24.50
MDCO 190118C00033000 C 01/18/19 33.0 20.10 22.10
MDCO 190118C00035000 C 01/18/19 35.0 18.80 20.90
MDCO 190118C00037000 C 01/18/19 37.0 17.40 20.80
MDCO 190118C00040000 C 01/18/19 40.0 15.70 19.20
MDCO 190118C00042000 C 01/18/19 42.0 14.40 16.80
MDCO 190118C00045000 C 01/18/19 45.0 13.00 15.30
MDCO 190118C00047000 C 01/18/19 47.0 11.80 14.30
MDCO 190118C00050000 C 01/18/19 50.0 10.50 13.00
MDCO 190118C00055000 C 01/18/19 55.0 8.40 11.00
MDCO 190118C00060000 C 01/18/19 60.0 6.60 10.60
MDCO 190118C00065000 C 01/18/19 65.0 4.90 7.20
MDCO 190118C00070000 C 01/18/19 70.0 3.80 7.70
MDCO 190118C00075000 C 01/18/19 75.0 2.60 6.50
MDCO 190118C00080000 C 01/18/19 80.0 1.85 6.00
MDCO 190118P00018000 P 01/18/19 18.0 0.30 4.60
MDCO 190118P00020000 P 01/18/19 20.0 0.20 4.10
MDCO 190118P00023000 P 01/18/19 23.0 0.65 4.00
MDCO 190118P00025000 P 01/18/19 25.0 1.00 4.30
MDCO 190118P00028000 P 01/18/19 28.0 1.20 4.80
MDCO 190118P00030000 P 01/18/19 30.0 1.30 5.40
MDCO 190118P00033000 P 01/18/19 33.0 2.30 6.30
MDCO 190118P00035000 P 01/18/19 35.0 2.95 6.90
MDCO 190118P00037000 P 01/18/19 37.0 3.70 7.60
MDCO 190118P00040000 P 01/18/19 40.0 5.00 8.60
MDCO 190118P00042000 P 01/18/19 42.0 5.90 9.60
MDCO 190118P00045000 P 01/18/19 45.0 7.40 10.90
MDCO 190118P00047000 P 01/18/19 47.0 8.30 11.60
MDCO 190118P00050000 P 01/18/19 50.0 9.60 13.40
MDCO 190118P00055000 P 01/18/19 55.0 12.80 15.60
MDCO 190118P00060000 P 01/18/19 60.0 15.90 18.40
MDCO 190118P00065000 P 01/18/19 65.0 19.40 21.90
MDCO 190118P00070000 P 01/18/19 70.0 23.10 26.20
MDCO 190118P00075000 P 01/18/19 75.0 26.90 29.70
MDCO 190118P00080000 P 01/18/19 80.0 31.00 33.60

OPRA data is delayed 15 minutes.