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 (2016-07-08)Premium Content

Medicines Company (MDCO)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 160916C00018000 C 09/16/16 18.0 19.50 23.90
MDCO 160916C00019000 C 09/16/16 19.0 18.40 22.80
MDCO 160916C00020000 C 09/16/16 20.0 17.50 21.80
MDCO 160916C00021000 C 09/16/16 21.0 16.50 20.90
MDCO 160916C00022000 C 09/16/16 22.0 15.50 19.80
MDCO 160916C00023000 C 09/16/16 23.0 14.50 18.70
MDCO 160916C00024000 C 09/16/16 24.0 13.50 18.00
MDCO 160916C00025000 C 09/16/16 25.0 13.00 16.90
MDCO 160916C00026000 C 09/16/16 26.0 11.50 15.90
MDCO 160916C00027000 C 09/16/16 27.0 10.50 15.00
MDCO 160916C00028000 C 09/16/16 28.0 9.50 14.00
MDCO 160916C00029000 C 09/16/16 29.0 8.50 12.80
MDCO 160916C00030000 C 09/16/16 30.0 8.30 12.20
MDCO 160916C00031000 C 09/16/16 31.0 8.50 9.60
MDCO 160916C00032000 C 09/16/16 32.0 7.60 8.70
MDCO 160916C00033000 C 09/16/16 33.0 6.70 7.80
MDCO 160916C00034000 C 09/16/16 34.0 5.80 6.90
MDCO 160916C00035000 C 09/16/16 35.0 4.90 6.10
MDCO 160916C00036000 C 09/16/16 36.0 4.10 5.40
MDCO 160916C00037000 C 09/16/16 37.0 3.40 4.60
MDCO 160916C00038000 C 09/16/16 38.0 2.75 3.90
MDCO 160916C00039000 C 09/16/16 39.0 2.55 3.30
MDCO 160916C00040000 C 09/16/16 40.0 2.00 2.65
MDCO 160916C00041000 C 09/16/16 41.0 1.25 2.20
MDCO 160916C00042000 C 09/16/16 42.0 1.15 1.95
MDCO 160916C00043000 C 09/16/16 43.0 0.55 1.50
MDCO 160916C00044000 C 09/16/16 44.0 0.35 1.45
MDCO 160916C00045000 C 09/16/16 45.0 0.20 1.20
MDCO 160916C00046000 C 09/16/16 46.0 0.05 1.05
MDCO 160916C00047000 C 09/16/16 47.0 0.05 0.90
MDCO 160916C00048000 C 09/16/16 48.0 0.00 0.75
MDCO 160916C00049000 C 09/16/16 49.0 0.00 0.65
MDCO 160916C00050000 C 09/16/16 50.0 0.05 0.55
MDCO 160916P00018000 P 09/16/16 18.0 0.00 0.15
MDCO 160916P00019000 P 09/16/16 19.0 0.00 0.20
MDCO 160916P00020000 P 09/16/16 20.0 0.00 0.25
MDCO 160916P00021000 P 09/16/16 21.0 0.00 0.25
MDCO 160916P00022000 P 09/16/16 22.0 0.00 0.30
MDCO 160916P00023000 P 09/16/16 23.0 0.00 0.35
MDCO 160916P00024000 P 09/16/16 24.0 0.00 0.35
MDCO 160916P00025000 P 09/16/16 25.0 0.00 0.40
MDCO 160916P00026000 P 09/16/16 26.0 0.00 0.40
MDCO 160916P00027000 P 09/16/16 27.0 0.00 0.45
MDCO 160916P00028000 P 09/16/16 28.0 0.00 0.50
MDCO 160916P00029000 P 09/16/16 29.0 0.00 0.50
MDCO 160916P00030000 P 09/16/16 30.0 0.00 0.60
MDCO 160916P00031000 P 09/16/16 31.0 0.00 0.70
MDCO 160916P00032000 P 09/16/16 32.0 0.00 0.80
MDCO 160916P00033000 P 09/16/16 33.0 0.15 0.90
MDCO 160916P00034000 P 09/16/16 34.0 0.30 1.05
MDCO 160916P00035000 P 09/16/16 35.0 0.40 1.15
MDCO 160916P00036000 P 09/16/16 36.0 0.55 1.35
MDCO 160916P00037000 P 09/16/16 37.0 0.80 1.65
MDCO 160916P00038000 P 09/16/16 38.0 1.15 1.95
MDCO 160916P00039000 P 09/16/16 39.0 1.40 2.40
MDCO 160916P00040000 P 09/16/16 40.0 1.90 2.90
MDCO 160916P00041000 P 09/16/16 41.0 2.50 3.50
MDCO 160916P00042000 P 09/16/16 42.0 3.10 4.10
MDCO 160916P00043000 P 09/16/16 43.0 3.70 4.90
MDCO 160916P00044000 P 09/16/16 44.0 4.50 5.60
MDCO 160916P00045000 P 09/16/16 45.0 5.20 6.50
MDCO 160916P00046000 P 09/16/16 46.0 6.40 7.30
MDCO 160916P00047000 P 09/16/16 47.0 7.10 8.10
MDCO 160916P00048000 P 09/16/16 48.0 8.00 9.00
MDCO 160916P00049000 P 09/16/16 49.0 8.90 10.00
MDCO 160916P00050000 P 09/16/16 50.0 9.50 11.70
MDCO 161021C00016000 C 10/21/16 16.0 21.50 26.00
MDCO 161021C00017000 C 10/21/16 17.0 20.50 24.90
MDCO 161021C00018000 C 10/21/16 18.0 19.50 23.90
MDCO 161021C00019000 C 10/21/16 19.0 18.50 22.90
MDCO 161021C00020000 C 10/21/16 20.0 17.60 21.90
MDCO 161021C00021000 C 10/21/16 21.0 16.60 20.90
MDCO 161021C00022000 C 10/21/16 22.0 15.60 19.90
MDCO 161021C00023000 C 10/21/16 23.0 14.60 18.90
MDCO 161021C00024000 C 10/21/16 24.0 13.80 18.20
MDCO 161021C00025000 C 10/21/16 25.0 12.70 17.20
MDCO 161021C00026000 C 10/21/16 26.0 11.90 16.40
MDCO 161021C00027000 C 10/21/16 27.0 12.40 13.90
MDCO 161021C00028000 C 10/21/16 28.0 11.50 13.00
MDCO 161021C00029000 C 10/21/16 29.0 10.80 12.10
MDCO 161021C00030000 C 10/21/16 30.0 9.90 11.30
MDCO 161021C00031000 C 10/21/16 31.0 9.00 10.40
MDCO 161021C00032000 C 10/21/16 32.0 8.10 9.70
MDCO 161021C00033000 C 10/21/16 33.0 7.40 8.80
MDCO 161021C00034000 C 10/21/16 34.0 6.70 8.10
MDCO 161021C00035000 C 10/21/16 35.0 5.80 7.40
MDCO 161021C00036000 C 10/21/16 36.0 5.20 6.60
MDCO 161021C00037000 C 10/21/16 37.0 4.60 6.10
MDCO 161021C00038000 C 10/21/16 38.0 4.10 5.40
MDCO 161021C00039000 C 10/21/16 39.0 3.50 4.70
MDCO 161021C00040000 C 10/21/16 40.0 3.00 4.00
MDCO 161021C00041000 C 10/21/16 41.0 2.55 3.40
MDCO 161021C00042000 C 10/21/16 42.0 2.10 3.30
MDCO 161021C00043000 C 10/21/16 43.0 1.75 3.10
MDCO 161021C00044000 C 10/21/16 44.0 1.30 2.60
MDCO 161021C00045000 C 10/21/16 45.0 1.05 2.20
MDCO 161021C00046000 C 10/21/16 46.0 0.80 2.10
MDCO 161021C00047000 C 10/21/16 47.0 0.60 1.80
MDCO 161021C00048000 C 10/21/16 48.0 0.45 1.90
MDCO 161021C00049000 C 10/21/16 49.0 0.30 1.50
MDCO 161021C00050000 C 10/21/16 50.0 0.20 1.40
MDCO 161021P00016000 P 10/21/16 16.0 0.00 0.40
MDCO 161021P00017000 P 10/21/16 17.0 0.00 0.45
MDCO 161021P00018000 P 10/21/16 18.0 0.00 0.45
MDCO 161021P00019000 P 10/21/16 19.0 0.00 0.50
MDCO 161021P00020000 P 10/21/16 20.0 0.00 0.50
MDCO 161021P00021000 P 10/21/16 21.0 0.00 0.55
MDCO 161021P00022000 P 10/21/16 22.0 0.00 0.60
MDCO 161021P00023000 P 10/21/16 23.0 0.00 0.65
MDCO 161021P00024000 P 10/21/16 24.0 0.00 0.70
MDCO 161021P00025000 P 10/21/16 25.0 0.00 0.70
MDCO 161021P00026000 P 10/21/16 26.0 0.00 0.85
MDCO 161021P00027000 P 10/21/16 27.0 0.00 0.90
MDCO 161021P00028000 P 10/21/16 28.0 0.15 0.95
MDCO 161021P00029000 P 10/21/16 29.0 0.20 1.15
MDCO 161021P00030000 P 10/21/16 30.0 0.70 0.95
MDCO 161021P00031000 P 10/21/16 31.0 0.35 1.45
MDCO 161021P00032000 P 10/21/16 32.0 0.50 1.65
MDCO 161021P00033000 P 10/21/16 33.0 0.65 1.70
MDCO 161021P00034000 P 10/21/16 34.0 0.90 1.95
MDCO 161021P00035000 P 10/21/16 35.0 1.15 2.25
MDCO 161021P00036000 P 10/21/16 36.0 1.45 2.55
MDCO 161021P00037000 P 10/21/16 37.0 1.85 2.90
MDCO 161021P00038000 P 10/21/16 38.0 2.25 3.30
MDCO 161021P00039000 P 10/21/16 39.0 2.65 3.70
MDCO 161021P00040000 P 10/21/16 40.0 3.20 4.30
MDCO 161021P00041000 P 10/21/16 41.0 3.70 4.80
MDCO 161021P00042000 P 10/21/16 42.0 4.20 5.50
MDCO 161021P00043000 P 10/21/16 43.0 4.80 6.10
MDCO 161021P00044000 P 10/21/16 44.0 5.50 6.80
MDCO 161021P00045000 P 10/21/16 45.0 6.20 7.60
MDCO 161021P00046000 P 10/21/16 46.0 6.90 8.40
MDCO 161021P00047000 P 10/21/16 47.0 7.70 9.10
MDCO 161021P00048000 P 10/21/16 48.0 8.50 9.90
MDCO 161021P00049000 P 10/21/16 49.0 9.40 10.80
MDCO 161021P00050000 P 10/21/16 50.0 10.30 11.70
MDCO 161118C00020000 C 11/18/16 20.0 18.30 21.80
MDCO 161118C00021000 C 11/18/16 21.0 17.00 21.40
MDCO 161118C00022000 C 11/18/16 22.0 16.10 20.60
MDCO 161118C00023000 C 11/18/16 23.0 16.70 18.50
MDCO 161118C00024000 C 11/18/16 24.0 15.90 17.70
MDCO 161118C00025000 C 11/18/16 25.0 14.90 16.70
MDCO 161118C00026000 C 11/18/16 26.0 14.10 15.60
MDCO 161118C00027000 C 11/18/16 27.0 13.10 15.10
MDCO 161118C00028000 C 11/18/16 28.0 12.40 14.20
MDCO 161118C00029000 C 11/18/16 29.0 11.60 13.30
MDCO 161118C00030000 C 11/18/16 30.0 10.80 12.60
MDCO 161118C00031000 C 11/18/16 31.0 10.10 11.80
MDCO 161118C00032000 C 11/18/16 32.0 9.30 11.10
MDCO 161118C00033000 C 11/18/16 33.0 8.70 10.40
MDCO 161118C00034000 C 11/18/16 34.0 8.00 9.70
MDCO 161118C00035000 C 11/18/16 35.0 7.40 9.20
MDCO 161118C00036000 C 11/18/16 36.0 6.80 8.20
MDCO 161118C00037000 C 11/18/16 37.0 6.20 7.70
MDCO 161118C00038000 C 11/18/16 38.0 5.70 7.00
MDCO 161118C00039000 C 11/18/16 39.0 5.20 6.50
MDCO 161118C00040000 C 11/18/16 40.0 4.70 5.90
MDCO 161118C00041000 C 11/18/16 41.0 4.50 5.50
MDCO 161118C00042000 C 11/18/16 42.0 4.00 5.00
MDCO 161118C00043000 C 11/18/16 43.0 3.50 4.60
MDCO 161118C00044000 C 11/18/16 44.0 3.30 4.30
MDCO 161118C00045000 C 11/18/16 45.0 2.85 3.90
MDCO 161118C00046000 C 11/18/16 46.0 2.40 3.70
MDCO 161118C00047000 C 11/18/16 47.0 2.00 3.50
MDCO 161118C00048000 C 11/18/16 48.0 1.75 3.00
MDCO 161118C00049000 C 11/18/16 49.0 1.50 2.95
MDCO 161118C00050000 C 11/18/16 50.0 1.30 2.70
MDCO 161118C00055000 C 11/18/16 55.0 0.55 1.60
MDCO 161118P00020000 P 11/18/16 20.0 0.05 0.90
MDCO 161118P00021000 P 11/18/16 21.0 0.05 1.10
MDCO 161118P00022000 P 11/18/16 22.0 0.05 1.20
MDCO 161118P00023000 P 11/18/16 23.0 0.25 1.05
MDCO 161118P00024000 P 11/18/16 24.0 0.20 1.40
MDCO 161118P00025000 P 11/18/16 25.0 0.45 1.50
MDCO 161118P00026000 P 11/18/16 26.0 0.30 1.50
MDCO 161118P00027000 P 11/18/16 27.0 0.60 1.75
MDCO 161118P00028000 P 11/18/16 28.0 0.70 1.90
MDCO 161118P00029000 P 11/18/16 29.0 0.95 2.10
MDCO 161118P00030000 P 11/18/16 30.0 1.10 2.10
MDCO 161118P00031000 P 11/18/16 31.0 1.40 2.35
MDCO 161118P00032000 P 11/18/16 32.0 1.65 2.65
MDCO 161118P00033000 P 11/18/16 33.0 2.05 3.20
MDCO 161118P00034000 P 11/18/16 34.0 2.25 3.30
MDCO 161118P00035000 P 11/18/16 35.0 2.60 3.70
MDCO 161118P00036000 P 11/18/16 36.0 3.00 4.10
MDCO 161118P00037000 P 11/18/16 37.0 3.50 4.50
MDCO 161118P00038000 P 11/18/16 38.0 3.90 4.90
MDCO 161118P00039000 P 11/18/16 39.0 4.40 5.40
MDCO 161118P00040000 P 11/18/16 40.0 4.90 6.00
MDCO 161118P00041000 P 11/18/16 41.0 5.40 6.50
MDCO 161118P00042000 P 11/18/16 42.0 5.90 7.20
MDCO 161118P00043000 P 11/18/16 43.0 6.50 7.80
MDCO 161118P00044000 P 11/18/16 44.0 7.10 8.50
MDCO 161118P00045000 P 11/18/16 45.0 7.80 9.20
MDCO 161118P00046000 P 11/18/16 46.0 8.40 9.90
MDCO 161118P00047000 P 11/18/16 47.0 9.20 10.70
MDCO 161118P00048000 P 11/18/16 48.0 9.90 11.40
MDCO 161118P00049000 P 11/18/16 49.0 10.60 12.20
MDCO 161118P00050000 P 11/18/16 50.0 11.40 13.50
MDCO 161118P00055000 P 11/18/16 55.0 15.60 17.20
MDCO 170120C00015000 C 01/20/17 15.0 22.90 26.90
MDCO 170120C00018000 C 01/20/17 18.0 20.50 23.20
MDCO 170120C00019000 C 01/20/17 19.0 19.10 22.80
MDCO 170120C00020000 C 01/20/17 20.0 18.70 21.70
MDCO 170120C00021000 C 01/20/17 21.0 18.80 20.80
MDCO 170120C00022000 C 01/20/17 22.0 18.00 20.00
MDCO 170120C00023000 C 01/20/17 23.0 17.00 19.10
MDCO 170120C00024000 C 01/20/17 24.0 16.20 18.30
MDCO 170120C00025000 C 01/20/17 25.0 15.40 17.50
MDCO 170120C00026000 C 01/20/17 26.0 14.60 16.70
MDCO 170120C00027000 C 01/20/17 27.0 13.80 15.90
MDCO 170120C00028000 C 01/20/17 28.0 13.00 15.10
MDCO 170120C00029000 C 01/20/17 29.0 12.20 14.30
MDCO 170120C00030000 C 01/20/17 30.0 11.50 13.60
MDCO 170120C00031000 C 01/20/17 31.0 10.80 12.90
MDCO 170120C00032000 C 01/20/17 32.0 10.10 12.20
MDCO 170120C00033000 C 01/20/17 33.0 9.50 11.60
MDCO 170120C00034000 C 01/20/17 34.0 8.70 11.00
MDCO 170120C00035000 C 01/20/17 35.0 9.00 9.40
MDCO 170120C00036000 C 01/20/17 36.0 8.00 9.60
MDCO 170120C00037000 C 01/20/17 37.0 7.10 9.20
MDCO 170120C00038000 C 01/20/17 38.0 6.80 8.50
MDCO 170120C00039000 C 01/20/17 39.0 6.00 7.90
MDCO 170120C00040000 C 01/20/17 40.0 6.00 7.50
MDCO 170120C00041000 C 01/20/17 41.0 5.20 7.10
MDCO 170120C00042000 C 01/20/17 42.0 4.80 6.60
MDCO 170120C00043000 C 01/20/17 43.0 4.30 6.20
MDCO 170120C00044000 C 01/20/17 44.0 3.90 5.90
MDCO 170120C00045000 C 01/20/17 45.0 4.00 5.70
MDCO 170120C00046000 C 01/20/17 46.0 3.20 5.40
MDCO 170120C00047000 C 01/20/17 47.0 2.90 5.10
MDCO 170120C00048000 C 01/20/17 48.0 2.65 4.90
MDCO 170120C00049000 C 01/20/17 49.0 2.35 4.60
MDCO 170120C00050000 C 01/20/17 50.0 3.00 3.40
MDCO 170120C00055000 C 01/20/17 55.0 1.10 3.40
MDCO 170120C00060000 C 01/20/17 60.0 0.55 2.10
MDCO 170120P00015000 P 01/20/17 15.0 0.00 0.95
MDCO 170120P00018000 P 01/20/17 18.0 0.10 0.75
MDCO 170120P00019000 P 01/20/17 19.0 0.30 0.90
MDCO 170120P00020000 P 01/20/17 20.0 0.40 1.35
MDCO 170120P00021000 P 01/20/17 21.0 0.45 1.50
MDCO 170120P00022000 P 01/20/17 22.0 0.60 1.25
MDCO 170120P00023000 P 01/20/17 23.0 0.45 1.45
MDCO 170120P00024000 P 01/20/17 24.0 0.60 2.05
MDCO 170120P00025000 P 01/20/17 25.0 0.65 1.70
MDCO 170120P00026000 P 01/20/17 26.0 1.20 2.25
MDCO 170120P00027000 P 01/20/17 27.0 1.40 2.30
MDCO 170120P00028000 P 01/20/17 28.0 1.40 2.60
MDCO 170120P00029000 P 01/20/17 29.0 1.50 3.10
MDCO 170120P00030000 P 01/20/17 30.0 2.10 3.00
MDCO 170120P00031000 P 01/20/17 31.0 2.90 3.40
MDCO 170120P00032000 P 01/20/17 32.0 3.20 3.70
MDCO 170120P00033000 P 01/20/17 33.0 3.60 4.10
MDCO 170120P00034000 P 01/20/17 34.0 4.00 4.60
MDCO 170120P00035000 P 01/20/17 35.0 3.80 4.90
MDCO 170120P00036000 P 01/20/17 36.0 4.10 5.60
MDCO 170120P00037000 P 01/20/17 37.0 4.60 5.80
MDCO 170120P00038000 P 01/20/17 38.0 4.70 6.60
MDCO 170120P00039000 P 01/20/17 39.0 5.20 6.80
MDCO 170120P00040000 P 01/20/17 40.0 5.70 7.70
MDCO 170120P00041000 P 01/20/17 41.0 6.20 8.30
MDCO 170120P00042000 P 01/20/17 42.0 6.80 8.90
MDCO 170120P00043000 P 01/20/17 43.0 7.40 9.40
MDCO 170120P00044000 P 01/20/17 44.0 8.00 9.80
MDCO 170120P00045000 P 01/20/17 45.0 8.70 10.50
MDCO 170120P00046000 P 01/20/17 46.0 9.30 11.20
MDCO 170120P00047000 P 01/20/17 47.0 9.90 12.10
MDCO 170120P00048000 P 01/20/17 48.0 10.70 12.60
MDCO 170120P00049000 P 01/20/17 49.0 11.40 13.40
MDCO 170120P00050000 P 01/20/17 50.0 12.10 14.10
MDCO 170120P00055000 P 01/20/17 55.0 16.10 18.50
MDCO 170120P00060000 P 01/20/17 60.0 20.50 22.50
MDCO 170421C00020000 C 04/21/17 20.0 20.10 22.10
MDCO 170421C00021000 C 04/21/17 21.0 19.30 21.30
MDCO 170421C00022000 C 04/21/17 22.0 18.40 20.50
MDCO 170421C00023000 C 04/21/17 23.0 17.60 19.70
MDCO 170421C00024000 C 04/21/17 24.0 16.70 19.00
MDCO 170421C00025000 C 04/21/17 25.0 15.90 18.10
MDCO 170421C00026000 C 04/21/17 26.0 15.20 17.40
MDCO 170421C00027000 C 04/21/17 27.0 14.40 16.60
MDCO 170421C00028000 C 04/21/17 28.0 13.70 15.90
MDCO 170421C00029000 C 04/21/17 29.0 13.00 15.20
MDCO 170421C00030000 C 04/21/17 30.0 12.30 14.50
MDCO 170421C00031000 C 04/21/17 31.0 11.60 13.80
MDCO 170421C00032000 C 04/21/17 32.0 11.10 13.10
MDCO 170421C00033000 C 04/21/17 33.0 10.50 12.40
MDCO 170421C00034000 C 04/21/17 34.0 9.90 11.80
MDCO 170421C00035000 C 04/21/17 35.0 9.30 11.10
MDCO 170421C00036000 C 04/21/17 36.0 8.70 10.50
MDCO 170421C00037000 C 04/21/17 37.0 8.20 9.80
MDCO 170421C00038000 C 04/21/17 38.0 7.70 9.30
MDCO 170421C00039000 C 04/21/17 39.0 7.10 8.80
MDCO 170421C00040000 C 04/21/17 40.0 6.80 8.30
MDCO 170421C00041000 C 04/21/17 41.0 6.20 7.90
MDCO 170421C00042000 C 04/21/17 42.0 5.70 7.50
MDCO 170421C00043000 C 04/21/17 43.0 5.30 6.90
MDCO 170421C00044000 C 04/21/17 44.0 4.90 6.70
MDCO 170421C00045000 C 04/21/17 45.0 4.60 6.20
MDCO 170421C00046000 C 04/21/17 46.0 4.20 5.90
MDCO 170421C00047000 C 04/21/17 47.0 3.90 5.70
MDCO 170421C00048000 C 04/21/17 48.0 3.60 5.30
MDCO 170421C00049000 C 04/21/17 49.0 3.30 5.00
MDCO 170421C00050000 C 04/21/17 50.0 3.00 5.00
MDCO 170421C00055000 C 04/21/17 55.0 1.80 3.30
MDCO 170421P00020000 P 04/21/17 20.0 0.45 1.80
MDCO 170421P00021000 P 04/21/17 21.0 0.55 1.95
MDCO 170421P00022000 P 04/21/17 22.0 0.65 2.15
MDCO 170421P00023000 P 04/21/17 23.0 0.85 2.35
MDCO 170421P00024000 P 04/21/17 24.0 1.05 2.30
MDCO 170421P00025000 P 04/21/17 25.0 1.20 2.75
MDCO 170421P00026000 P 04/21/17 26.0 1.40 3.00
MDCO 170421P00027000 P 04/21/17 27.0 1.65 3.20
MDCO 170421P00028000 P 04/21/17 28.0 2.00 3.50
MDCO 170421P00029000 P 04/21/17 29.0 2.25 3.80
MDCO 170421P00030000 P 04/21/17 30.0 2.90 3.80
MDCO 170421P00031000 P 04/21/17 31.0 2.80 4.20
MDCO 170421P00032000 P 04/21/17 32.0 3.20 4.80
MDCO 170421P00033000 P 04/21/17 33.0 3.50 4.90
MDCO 170421P00034000 P 04/21/17 34.0 4.30 5.60
MDCO 170421P00035000 P 04/21/17 35.0 4.70 5.80
MDCO 170421P00036000 P 04/21/17 36.0 5.10 6.30
MDCO 170421P00037000 P 04/21/17 37.0 5.60 6.80
MDCO 170421P00038000 P 04/21/17 38.0 5.70 7.30
MDCO 170421P00039000 P 04/21/17 39.0 6.20 7.70
MDCO 170421P00040000 P 04/21/17 40.0 7.10 8.30
MDCO 170421P00041000 P 04/21/17 41.0 7.60 8.80
MDCO 170421P00042000 P 04/21/17 42.0 7.80 9.40
MDCO 170421P00043000 P 04/21/17 43.0 8.30 10.00
MDCO 170421P00044000 P 04/21/17 44.0 8.90 10.70
MDCO 170421P00045000 P 04/21/17 45.0 10.00 11.60
MDCO 170421P00046000 P 04/21/17 46.0 10.60 12.30
MDCO 170421P00047000 P 04/21/17 47.0 11.30 13.00
MDCO 170421P00048000 P 04/21/17 48.0 11.50 13.70
MDCO 170421P00049000 P 04/21/17 49.0 12.20 14.40
MDCO 170421P00050000 P 04/21/17 50.0 12.90 15.10
MDCO 170421P00055000 P 04/21/17 55.0 16.70 19.10
MDCO 180119C00015000 C 01/19/18 15.0 23.70 27.80
MDCO 180119C00018000 C 01/19/18 18.0 21.30 25.80
MDCO 180119C00020000 C 01/19/18 20.0 19.90 23.40
MDCO 180119C00023000 C 01/19/18 23.0 17.70 21.30
MDCO 180119C00025000 C 01/19/18 25.0 16.30 19.80
MDCO 180119C00028000 C 01/19/18 28.0 14.30 18.30
MDCO 180119C00030000 C 01/19/18 30.0 13.10 16.60
MDCO 180119C00033000 C 01/19/18 33.0 11.30 14.70
MDCO 180119C00035000 C 01/19/18 35.0 10.10 13.80
MDCO 180119C00038000 C 01/19/18 38.0 9.20 12.10
MDCO 180119C00040000 C 01/19/18 40.0 8.30 11.40
MDCO 180119C00042000 C 01/19/18 42.0 7.40 10.50
MDCO 180119C00045000 C 01/19/18 45.0 5.50 9.30
MDCO 180119C00047000 C 01/19/18 47.0 4.70 8.00
MDCO 180119C00050000 C 01/19/18 50.0 4.00 6.80
MDCO 180119C00055000 C 01/19/18 55.0 2.70 5.40
MDCO 180119C00060000 C 01/19/18 60.0 0.90 4.10
MDCO 180119P00015000 P 01/19/18 15.0 0.05 1.90
MDCO 180119P00018000 P 01/19/18 18.0 0.50 3.30
MDCO 180119P00020000 P 01/19/18 20.0 1.15 3.20
MDCO 180119P00023000 P 01/19/18 23.0 1.65 3.60
MDCO 180119P00025000 P 01/19/18 25.0 2.20 4.10
MDCO 180119P00028000 P 01/19/18 28.0 3.10 5.10
MDCO 180119P00030000 P 01/19/18 30.0 3.80 6.20
MDCO 180119P00033000 P 01/19/18 33.0 6.20 7.00
MDCO 180119P00035000 P 01/19/18 35.0 5.70 8.20
MDCO 180119P00038000 P 01/19/18 38.0 7.10 10.00
MDCO 180119P00040000 P 01/19/18 40.0 8.10 10.50
MDCO 180119P00042000 P 01/19/18 42.0 9.20 11.50
MDCO 180119P00045000 P 01/19/18 45.0 10.90 14.00
MDCO 180119P00047000 P 01/19/18 47.0 12.10 15.20
MDCO 180119P00050000 P 01/19/18 50.0 14.30 17.30
MDCO 180119P00055000 P 01/19/18 55.0 17.60 21.00
MDCO 180119P00060000 P 01/19/18 60.0 21.30 24.80

OPRA data is delayed 15 minutes.