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 (2014-10-10)Premium Content

Medicines Company (MDCO)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 141122C00013000 C 11/22/14 13.0 11.30 15.00
MDCO 141122C00014000 C 11/22/14 14.0 9.90 14.00
MDCO 141122C00015000 C 11/22/14 15.0 8.90 13.00
MDCO 141122C00016000 C 11/22/14 16.0 7.90 12.00
MDCO 141122C00017000 C 11/22/14 17.0 7.10 11.30
MDCO 141122C00018000 C 11/22/14 18.0 5.90 10.00
MDCO 141122C00019000 C 11/22/14 19.0 5.60 9.00
MDCO 141122C00020000 C 11/22/14 20.0 4.30 8.00
MDCO 141122C00021000 C 11/22/14 21.0 3.30 7.00
MDCO 141122C00022000 C 11/22/14 22.0 2.60 6.00
MDCO 141122C00023000 C 11/22/14 23.0 1.60 5.00
MDCO 141122C00024000 C 11/22/14 24.0 0.65 4.10
MDCO 141122C00025000 C 11/22/14 25.0 0.45 2.15
MDCO 141122C00026000 C 11/22/14 26.0 0.00 1.00
MDCO 141122C00027000 C 11/22/14 27.0 0.00 0.20
MDCO 141122C00028000 C 11/22/14 28.0 0.00 0.50
MDCO 141122C00029000 C 11/22/14 29.0 0.00 0.25
MDCO 141122C00030000 C 11/22/14 30.0 0.00 0.45
MDCO 141122C00031000 C 11/22/14 31.0 0.00 0.50
MDCO 141122C00032000 C 11/22/14 32.0 0.00 0.50
MDCO 141122C00033000 C 11/22/14 33.0 0.00 0.45
MDCO 141122P00013000 P 11/22/14 13.0 0.00 0.50
MDCO 141122P00014000 P 11/22/14 14.0 0.00 0.30
MDCO 141122P00015000 P 11/22/14 15.0 0.00 0.40
MDCO 141122P00016000 P 11/22/14 16.0 0.00 0.45
MDCO 141122P00017000 P 11/22/14 17.0 0.00 0.50
MDCO 141122P00018000 P 11/22/14 18.0 0.00 0.50
MDCO 141122P00019000 P 11/22/14 19.0 0.00 0.50
MDCO 141122P00020000 P 11/22/14 20.0 0.00 0.45
MDCO 141122P00021000 P 11/22/14 21.0 0.00 0.50
MDCO 141122P00022000 P 11/22/14 22.0 0.00 0.40
MDCO 141122P00023000 P 11/22/14 23.0 0.00 0.30
MDCO 141122P00024000 P 11/22/14 24.0 0.00 0.40
MDCO 141122P00025000 P 11/22/14 25.0 0.00 0.50
MDCO 141122P00026000 P 11/22/14 26.0 0.00 0.60
MDCO 141122P00027000 P 11/22/14 27.0 0.10 1.75
MDCO 141122P00028000 P 11/22/14 28.0 0.40 3.60
MDCO 141122P00029000 P 11/22/14 29.0 1.00 4.40
MDCO 141122P00030000 P 11/22/14 30.0 1.90 5.60
MDCO 141122P00031000 P 11/22/14 31.0 3.00 6.40
MDCO 141122P00032000 P 11/22/14 32.0 4.00 7.40
MDCO 141122P00033000 P 11/22/14 33.0 5.00 8.40
MDCO 141220C00014000 C 12/20/14 14.0 10.40 14.10
MDCO 141220C00015000 C 12/20/14 15.0 9.10 13.10
MDCO 141220C00016000 C 12/20/14 16.0 8.10 12.10
MDCO 141220C00017000 C 12/20/14 17.0 7.10 11.10
MDCO 141220C00018000 C 12/20/14 18.0 5.90 10.10
MDCO 141220C00019000 C 12/20/14 19.0 5.40 9.10
MDCO 141220C00020000 C 12/20/14 20.0 4.60 8.20
MDCO 141220C00021000 C 12/20/14 21.0 3.70 7.20
MDCO 141220C00022000 C 12/20/14 22.0 2.85 6.50
MDCO 141220C00023000 C 12/20/14 23.0 2.00 4.00
MDCO 141220C00024000 C 12/20/14 24.0 1.25 4.70
MDCO 141220C00025000 C 12/20/14 25.0 1.50 1.80
MDCO 141220C00026000 C 12/20/14 26.0 1.10 1.25
MDCO 141220C00027000 C 12/20/14 27.0 0.70 1.05
MDCO 141220C00028000 C 12/20/14 28.0 0.45 0.95
MDCO 141220C00029000 C 12/20/14 29.0 0.15 0.85
MDCO 141220C00030000 C 12/20/14 30.0 0.10 0.50
MDCO 141220C00031000 C 12/20/14 31.0 0.00 0.50
MDCO 141220C00032000 C 12/20/14 32.0 0.00 0.50
MDCO 141220C00033000 C 12/20/14 33.0 0.00 0.40
MDCO 141220P00014000 P 12/20/14 14.0 0.00 0.40
MDCO 141220P00015000 P 12/20/14 15.0 0.00 0.50
MDCO 141220P00016000 P 12/20/14 16.0 0.00 0.35
MDCO 141220P00017000 P 12/20/14 17.0 0.00 0.35
MDCO 141220P00018000 P 12/20/14 18.0 0.00 0.35
MDCO 141220P00019000 P 12/20/14 19.0 0.00 0.50
MDCO 141220P00020000 P 12/20/14 20.0 0.00 0.50
MDCO 141220P00021000 P 12/20/14 21.0 0.00 0.50
MDCO 141220P00022000 P 12/20/14 22.0 0.00 0.50
MDCO 141220P00023000 P 12/20/14 23.0 0.15 0.80
MDCO 141220P00024000 P 12/20/14 24.0 0.35 1.00
MDCO 141220P00025000 P 12/20/14 25.0 0.55 1.25
MDCO 141220P00026000 P 12/20/14 26.0 1.10 1.75
MDCO 141220P00027000 P 12/20/14 27.0 1.00 2.35
MDCO 141220P00028000 P 12/20/14 28.0 1.95 4.40
MDCO 141220P00029000 P 12/20/14 29.0 1.40 4.90
MDCO 141220P00030000 P 12/20/14 30.0 2.20 5.80
MDCO 141220P00031000 P 12/20/14 31.0 3.00 7.00
MDCO 141220P00032000 P 12/20/14 32.0 4.00 8.10
MDCO 141220P00033000 P 12/20/14 33.0 5.10 8.50
MDCO 150117C00013000 C 01/17/15 13.0 11.60 15.10
MDCO 150117C00014000 C 01/17/15 14.0 10.70 14.20
MDCO 150117C00015000 C 01/17/15 15.0 9.10 13.20
MDCO 150117C00016000 C 01/17/15 16.0 8.70 12.20
MDCO 150117C00017000 C 01/17/15 17.0 7.60 11.10
MDCO 150117C00018000 C 01/17/15 18.0 6.70 10.30
MDCO 150117C00019000 C 01/17/15 19.0 5.80 9.30
MDCO 150117C00020000 C 01/17/15 20.0 4.90 8.40
MDCO 150117C00021000 C 01/17/15 21.0 3.90 7.50
MDCO 150117C00022000 C 01/17/15 22.0 3.20 6.70
MDCO 150117C00023000 C 01/17/15 23.0 2.40 5.90
MDCO 150117C00024000 C 01/17/15 24.0 1.70 5.20
MDCO 150117C00025000 C 01/17/15 25.0 2.00 3.30
MDCO 150117C00026000 C 01/17/15 26.0 1.50 2.45
MDCO 150117C00027000 C 01/17/15 27.0 1.10 2.15
MDCO 150117C00028000 C 01/17/15 28.0 0.80 1.60
MDCO 150117C00029000 C 01/17/15 29.0 0.55 1.25
MDCO 150117C00030000 C 01/17/15 30.0 0.35 0.60
MDCO 150117C00031000 C 01/17/15 31.0 0.15 0.75
MDCO 150117C00032000 C 01/17/15 32.0 0.00 0.50
MDCO 150117C00033000 C 01/17/15 33.0 0.05 0.50
MDCO 150117C00034000 C 01/17/15 34.0 0.00 0.50
MDCO 150117C00035000 C 01/17/15 35.0 0.00 0.50
MDCO 150117C00036000 C 01/17/15 36.0 0.00 0.50
MDCO 150117C00037000 C 01/17/15 37.0 0.00 0.40
MDCO 150117C00038000 C 01/17/15 38.0 0.00 0.45
MDCO 150117C00039000 C 01/17/15 39.0 0.00 0.50
MDCO 150117C00040000 C 01/17/15 40.0 0.00 0.50
MDCO 150117C00041000 C 01/17/15 41.0 0.00 0.50
MDCO 150117C00042000 C 01/17/15 42.0 0.00 0.50
MDCO 150117C00043000 C 01/17/15 43.0 0.00 0.50
MDCO 150117C00044000 C 01/17/15 44.0 0.00 0.40
MDCO 150117C00045000 C 01/17/15 45.0 0.00 0.50
MDCO 150117C00047000 C 01/17/15 47.0 0.00 0.50
MDCO 150117C00050000 C 01/17/15 50.0 0.00 0.50
MDCO 150117C00055000 C 01/17/15 55.0 0.00 0.50
MDCO 150117P00013000 P 01/17/15 13.0 0.00 0.50
MDCO 150117P00014000 P 01/17/15 14.0 0.00 0.50
MDCO 150117P00015000 P 01/17/15 15.0 0.00 0.50
MDCO 150117P00016000 P 01/17/15 16.0 0.00 0.50
MDCO 150117P00017000 P 01/17/15 17.0 0.00 0.50
MDCO 150117P00018000 P 01/17/15 18.0 0.00 0.50
MDCO 150117P00019000 P 01/17/15 19.0 0.00 0.50
MDCO 150117P00020000 P 01/17/15 20.0 0.00 0.50
MDCO 150117P00021000 P 01/17/15 21.0 0.05 0.55
MDCO 150117P00022000 P 01/17/15 22.0 0.25 0.75
MDCO 150117P00023000 P 01/17/15 23.0 0.40 1.00
MDCO 150117P00024000 P 01/17/15 24.0 0.70 1.35
MDCO 150117P00025000 P 01/17/15 25.0 0.95 1.70
MDCO 150117P00026000 P 01/17/15 26.0 1.20 2.25
MDCO 150117P00027000 P 01/17/15 27.0 2.00 2.70
MDCO 150117P00028000 P 01/17/15 28.0 2.45 3.60
MDCO 150117P00029000 P 01/17/15 29.0 2.95 4.30
MDCO 150117P00030000 P 01/17/15 30.0 3.50 6.10
MDCO 150117P00031000 P 01/17/15 31.0 3.30 6.90
MDCO 150117P00032000 P 01/17/15 32.0 4.20 7.80
MDCO 150117P00033000 P 01/17/15 33.0 5.10 9.30
MDCO 150117P00034000 P 01/17/15 34.0 6.10 10.10
MDCO 150117P00035000 P 01/17/15 35.0 7.00 10.60
MDCO 150117P00036000 P 01/17/15 36.0 8.00 11.60
MDCO 150117P00037000 P 01/17/15 37.0 9.00 13.20
MDCO 150117P00038000 P 01/17/15 38.0 10.10 14.00
MDCO 150117P00039000 P 01/17/15 39.0 11.00 14.80
MDCO 150117P00040000 P 01/17/15 40.0 12.00 15.50
MDCO 150117P00041000 P 01/17/15 41.0 13.00 16.90
MDCO 150117P00042000 P 01/17/15 42.0 13.90 17.90
MDCO 150117P00043000 P 01/17/15 43.0 15.00 18.90
MDCO 150117P00044000 P 01/17/15 44.0 16.00 19.90
MDCO 150117P00045000 P 01/17/15 45.0 17.00 20.90
MDCO 150117P00047000 P 01/17/15 47.0 18.90 22.80
MDCO 150117P00050000 P 01/17/15 50.0 22.00 25.90
MDCO 150117P00055000 P 01/17/15 55.0 26.90 30.30
MDCO 150417C00011000 C 04/17/15 11.0 13.30 17.10
MDCO 150417C00013000 C 04/17/15 13.0 11.40 15.20
MDCO 150417C00014000 C 04/17/15 14.0 10.40 14.20
MDCO 150417C00015000 C 04/17/15 15.0 9.50 13.30
MDCO 150417C00016000 C 04/17/15 16.0 8.60 12.30
MDCO 150417C00017000 C 04/17/15 17.0 7.60 11.40
MDCO 150417C00018000 C 04/17/15 18.0 6.70 10.70
MDCO 150417C00019000 C 04/17/15 19.0 6.40 9.70
MDCO 150417C00020000 C 04/17/15 20.0 5.60 8.80
MDCO 150417C00021000 C 04/17/15 21.0 4.30 8.20
MDCO 150417C00022000 C 04/17/15 22.0 4.10 7.20
MDCO 150417C00023000 C 04/17/15 23.0 2.80 6.60
MDCO 150417C00024000 C 04/17/15 24.0 2.10 6.30
MDCO 150417C00025000 C 04/17/15 25.0 1.85 5.00
MDCO 150417C00026000 C 04/17/15 26.0 1.30 4.00
MDCO 150417C00027000 C 04/17/15 27.0 1.00 4.00
MDCO 150417C00028000 C 04/17/15 28.0 0.00 4.70
MDCO 150417C00029000 C 04/17/15 29.0 0.00 4.50
MDCO 150417C00030000 C 04/17/15 30.0 0.35 1.80
MDCO 150417C00031000 C 04/17/15 31.0 0.00 3.50
MDCO 150417C00032000 C 04/17/15 32.0 0.00 3.40
MDCO 150417C00033000 C 04/17/15 33.0 0.00 2.60
MDCO 150417C00034000 C 04/17/15 34.0 0.00 2.80
MDCO 150417C00035000 C 04/17/15 35.0 0.00 2.55
MDCO 150417C00036000 C 04/17/15 36.0 0.00 2.30
MDCO 150417C00037000 C 04/17/15 37.0 0.00 2.15
MDCO 150417C00038000 C 04/17/15 38.0 0.00 0.50
MDCO 150417C00039000 C 04/17/15 39.0 0.00 0.50
MDCO 150417P00011000 P 04/17/15 11.0 0.00 0.50
MDCO 150417P00013000 P 04/17/15 13.0 0.00 0.50
MDCO 150417P00014000 P 04/17/15 14.0 0.00 0.50
MDCO 150417P00015000 P 04/17/15 15.0 0.00 0.50
MDCO 150417P00016000 P 04/17/15 16.0 0.00 0.50
MDCO 150417P00017000 P 04/17/15 17.0 0.10 0.60
MDCO 150417P00018000 P 04/17/15 18.0 0.20 1.10
MDCO 150417P00019000 P 04/17/15 19.0 0.35 2.35
MDCO 150417P00020000 P 04/17/15 20.0 0.00 1.90
MDCO 150417P00021000 P 04/17/15 21.0 0.00 2.60
MDCO 150417P00022000 P 04/17/15 22.0 0.00 2.80
MDCO 150417P00023000 P 04/17/15 23.0 0.00 3.80
MDCO 150417P00024000 P 04/17/15 24.0 0.00 4.30
MDCO 150417P00025000 P 04/17/15 25.0 1.00 4.70
MDCO 150417P00026000 P 04/17/15 26.0 0.90 5.10
MDCO 150417P00027000 P 04/17/15 27.0 1.20 5.60
MDCO 150417P00028000 P 04/17/15 28.0 2.00 5.90
MDCO 150417P00029000 P 04/17/15 29.0 2.60 6.80
MDCO 150417P00030000 P 04/17/15 30.0 3.50 7.40
MDCO 150417P00031000 P 04/17/15 31.0 4.10 8.00
MDCO 150417P00032000 P 04/17/15 32.0 4.90 9.00
MDCO 150417P00033000 P 04/17/15 33.0 5.80 9.70
MDCO 150417P00034000 P 04/17/15 34.0 6.50 10.50
MDCO 150417P00035000 P 04/17/15 35.0 7.40 11.20
MDCO 150417P00036000 P 04/17/15 36.0 8.40 11.70
MDCO 150417P00037000 P 04/17/15 37.0 9.20 13.10
MDCO 150417P00038000 P 04/17/15 38.0 10.30 14.00
MDCO 150417P00039000 P 04/17/15 39.0 11.20 14.90
MDCO 150717C00011000 C 07/17/15 11.0 13.40 17.20
MDCO 150717C00013000 C 07/17/15 13.0 11.50 15.30
MDCO 150717C00014000 C 07/17/15 14.0 10.60 14.40
MDCO 150717C00015000 C 07/17/15 15.0 9.80 13.60
MDCO 150717C00016000 C 07/17/15 16.0 8.90 12.70
MDCO 150717C00017000 C 07/17/15 17.0 8.10 12.10
MDCO 150717C00018000 C 07/17/15 18.0 7.20 11.20
MDCO 150717C00019000 C 07/17/15 19.0 6.50 10.50
MDCO 150717C00020000 C 07/17/15 20.0 5.70 9.70
MDCO 150717C00021000 C 07/17/15 21.0 5.90 8.90
MDCO 150717C00022000 C 07/17/15 22.0 4.70 8.30
MDCO 150717C00023000 C 07/17/15 23.0 3.70 7.70
MDCO 150717C00024000 C 07/17/15 24.0 3.10 7.10
MDCO 150717C00025000 C 07/17/15 25.0 2.80 6.60
MDCO 150717C00026000 C 07/17/15 26.0 3.50 6.20
MDCO 150717C00027000 C 07/17/15 27.0 2.40 4.00
MDCO 150717C00028000 C 07/17/15 28.0 2.00 5.30
MDCO 150717C00029000 C 07/17/15 29.0 0.70 5.00
MDCO 150717C00030000 C 07/17/15 30.0 0.30 4.50
MDCO 150717C00031000 C 07/17/15 31.0 0.10 4.70
MDCO 150717C00032000 C 07/17/15 32.0 1.45 4.80
MDCO 150717C00033000 C 07/17/15 33.0 0.00 4.70
MDCO 150717C00034000 C 07/17/15 34.0 0.00 4.80
MDCO 150717C00035000 C 07/17/15 35.0 0.00 4.30
MDCO 150717C00036000 C 07/17/15 36.0 0.00 4.80
MDCO 150717C00037000 C 07/17/15 37.0 0.00 4.60
MDCO 150717C00038000 C 07/17/15 38.0 0.00 4.50
MDCO 150717P00011000 P 07/17/15 11.0 0.00 0.50
MDCO 150717P00013000 P 07/17/15 13.0 0.05 0.55
MDCO 150717P00014000 P 07/17/15 14.0 0.00 2.45
MDCO 150717P00015000 P 07/17/15 15.0 0.00 2.55
MDCO 150717P00016000 P 07/17/15 16.0 0.35 0.85
MDCO 150717P00017000 P 07/17/15 17.0 0.00 4.50
MDCO 150717P00018000 P 07/17/15 18.0 0.00 4.20
MDCO 150717P00019000 P 07/17/15 19.0 0.00 4.80
MDCO 150717P00020000 P 07/17/15 20.0 0.00 4.30
MDCO 150717P00021000 P 07/17/15 21.0 0.00 4.80
MDCO 150717P00022000 P 07/17/15 22.0 0.00 4.60
MDCO 150717P00023000 P 07/17/15 23.0 2.00 2.80
MDCO 150717P00024000 P 07/17/15 24.0 0.60 5.10
MDCO 150717P00025000 P 07/17/15 25.0 2.95 5.20
MDCO 150717P00026000 P 07/17/15 26.0 1.50 6.00
MDCO 150717P00027000 P 07/17/15 27.0 2.10 6.40
MDCO 150717P00028000 P 07/17/15 28.0 2.70 7.00
MDCO 150717P00029000 P 07/17/15 29.0 3.20 7.70
MDCO 150717P00030000 P 07/17/15 30.0 4.10 8.40
MDCO 150717P00031000 P 07/17/15 31.0 4.60 9.00
MDCO 150717P00032000 P 07/17/15 32.0 5.60 9.70
MDCO 150717P00033000 P 07/17/15 33.0 6.40 10.40
MDCO 150717P00034000 P 07/17/15 34.0 7.30 11.20
MDCO 150717P00035000 P 07/17/15 35.0 8.00 12.00
MDCO 150717P00036000 P 07/17/15 36.0 8.80 12.90
MDCO 150717P00037000 P 07/17/15 37.0 9.80 13.70
MDCO 150717P00038000 P 07/17/15 38.0 10.70 14.60

OPRA data is delayed 15 minutes.