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 (2016-10-07)Premium Content

Medicines Company (MDCO)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 161216C00019000 C 12/16/16 19.0 14.20 17.70
MDCO 161216C00020000 C 12/16/16 20.0 13.20 16.70
MDCO 161216C00021000 C 12/16/16 21.0 12.10 15.80
MDCO 161216C00022000 C 12/16/16 22.0 11.10 14.80
MDCO 161216C00023000 C 12/16/16 23.0 10.10 13.80
MDCO 161216C00024000 C 12/16/16 24.0 9.30 12.60
MDCO 161216C00025000 C 12/16/16 25.0 8.30 11.60
MDCO 161216C00026000 C 12/16/16 26.0 7.20 10.70
MDCO 161216C00027000 C 12/16/16 27.0 6.20 9.70
MDCO 161216C00028000 C 12/16/16 28.0 5.40 8.70
MDCO 161216C00029000 C 12/16/16 29.0 4.40 7.40
MDCO 161216C00030000 C 12/16/16 30.0 4.70 5.90
MDCO 161216C00031000 C 12/16/16 31.0 3.80 5.10
MDCO 161216C00032000 C 12/16/16 32.0 3.10 4.10
MDCO 161216C00033000 C 12/16/16 33.0 2.30 3.30
MDCO 161216C00034000 C 12/16/16 34.0 1.65 2.35
MDCO 161216C00035000 C 12/16/16 35.0 1.00 1.85
MDCO 161216C00036000 C 12/16/16 36.0 0.60 1.65
MDCO 161216C00037000 C 12/16/16 37.0 0.40 1.30
MDCO 161216C00038000 C 12/16/16 38.0 0.15 0.95
MDCO 161216C00039000 C 12/16/16 39.0 0.10 0.80
MDCO 161216C00040000 C 12/16/16 40.0 0.05 0.45
MDCO 161216C00041000 C 12/16/16 41.0 0.00 0.45
MDCO 161216C00042000 C 12/16/16 42.0 0.00 0.35
MDCO 161216C00043000 C 12/16/16 43.0 0.00 0.25
MDCO 161216C00044000 C 12/16/16 44.0 0.00 0.25
MDCO 161216C00045000 C 12/16/16 45.0 0.00 0.20
MDCO 161216C00046000 C 12/16/16 46.0 0.00 0.15
MDCO 161216C00047000 C 12/16/16 47.0 0.00 0.15
MDCO 161216C00048000 C 12/16/16 48.0 0.00 0.15
MDCO 161216C00049000 C 12/16/16 49.0 0.00 0.15
MDCO 161216C00050000 C 12/16/16 50.0 0.00 0.10
MDCO 161216P00019000 P 12/16/16 19.0 0.00 0.10
MDCO 161216P00020000 P 12/16/16 20.0 0.00 0.15
MDCO 161216P00021000 P 12/16/16 21.0 0.00 0.20
MDCO 161216P00022000 P 12/16/16 22.0 0.00 0.30
MDCO 161216P00023000 P 12/16/16 23.0 0.00 0.20
MDCO 161216P00024000 P 12/16/16 24.0 0.00 0.45
MDCO 161216P00025000 P 12/16/16 25.0 0.00 0.35
MDCO 161216P00026000 P 12/16/16 26.0 0.00 0.35
MDCO 161216P00027000 P 12/16/16 27.0 0.00 0.40
MDCO 161216P00028000 P 12/16/16 28.0 0.00 0.65
MDCO 161216P00029000 P 12/16/16 29.0 0.00 0.65
MDCO 161216P00030000 P 12/16/16 30.0 0.05 0.85
MDCO 161216P00031000 P 12/16/16 31.0 0.15 0.95
MDCO 161216P00032000 P 12/16/16 32.0 0.20 1.15
MDCO 161216P00033000 P 12/16/16 33.0 0.45 1.35
MDCO 161216P00034000 P 12/16/16 34.0 0.65 1.75
MDCO 161216P00035000 P 12/16/16 35.0 1.15 1.50
MDCO 161216P00036000 P 12/16/16 36.0 1.65 2.60
MDCO 161216P00037000 P 12/16/16 37.0 2.35 3.40
MDCO 161216P00038000 P 12/16/16 38.0 3.20 4.10
MDCO 161216P00039000 P 12/16/16 39.0 4.00 4.90
MDCO 161216P00040000 P 12/16/16 40.0 4.70 5.70
MDCO 161216P00041000 P 12/16/16 41.0 5.60 6.70
MDCO 161216P00042000 P 12/16/16 42.0 5.50 8.80
MDCO 161216P00043000 P 12/16/16 43.0 6.70 9.60
MDCO 161216P00044000 P 12/16/16 44.0 7.40 10.90
MDCO 161216P00045000 P 12/16/16 45.0 8.30 12.00
MDCO 161216P00046000 P 12/16/16 46.0 9.40 12.90
MDCO 161216P00047000 P 12/16/16 47.0 10.60 13.70
MDCO 161216P00048000 P 12/16/16 48.0 11.60 14.70
MDCO 161216P00049000 P 12/16/16 49.0 12.10 16.00
MDCO 161216P00050000 P 12/16/16 50.0 13.30 17.00
MDCO 170120C00015000 C 01/20/17 15.0 18.30 21.70
MDCO 170120C00018000 C 01/20/17 18.0 15.40 19.00
MDCO 170120C00019000 C 01/20/17 19.0 14.30 18.00
MDCO 170120C00020000 C 01/20/17 20.0 13.60 16.90
MDCO 170120C00021000 C 01/20/17 21.0 12.50 16.10
MDCO 170120C00022000 C 01/20/17 22.0 11.50 15.20
MDCO 170120C00023000 C 01/20/17 23.0 10.60 14.10
MDCO 170120C00024000 C 01/20/17 24.0 10.90 12.40
MDCO 170120C00025000 C 01/20/17 25.0 9.90 11.50
MDCO 170120C00026000 C 01/20/17 26.0 9.10 10.50
MDCO 170120C00027000 C 01/20/17 27.0 8.20 9.80
MDCO 170120C00028000 C 01/20/17 28.0 7.40 8.80
MDCO 170120C00029000 C 01/20/17 29.0 6.60 7.90
MDCO 170120C00030000 C 01/20/17 30.0 6.00 7.20
MDCO 170120C00031000 C 01/20/17 31.0 5.30 6.50
MDCO 170120C00032000 C 01/20/17 32.0 4.60 5.90
MDCO 170120C00033000 C 01/20/17 33.0 4.10 5.30
MDCO 170120C00034000 C 01/20/17 34.0 3.50 4.60
MDCO 170120C00035000 C 01/20/17 35.0 2.90 4.00
MDCO 170120C00036000 C 01/20/17 36.0 2.15 3.60
MDCO 170120C00037000 C 01/20/17 37.0 2.00 3.20
MDCO 170120C00038000 C 01/20/17 38.0 1.65 2.95
MDCO 170120C00039000 C 01/20/17 39.0 1.60 2.60
MDCO 170120C00040000 C 01/20/17 40.0 1.15 2.00
MDCO 170120C00041000 C 01/20/17 41.0 0.85 1.70
MDCO 170120C00042000 C 01/20/17 42.0 0.75 1.65
MDCO 170120C00043000 C 01/20/17 43.0 0.40 1.55
MDCO 170120C00044000 C 01/20/17 44.0 0.25 1.35
MDCO 170120C00045000 C 01/20/17 45.0 0.20 1.00
MDCO 170120C00046000 C 01/20/17 46.0 0.10 1.15
MDCO 170120C00047000 C 01/20/17 47.0 0.05 1.00
MDCO 170120C00048000 C 01/20/17 48.0 0.10 0.85
MDCO 170120C00049000 C 01/20/17 49.0 0.00 0.85
MDCO 170120C00050000 C 01/20/17 50.0 0.00 0.60
MDCO 170120C00055000 C 01/20/17 55.0 0.00 0.40
MDCO 170120C00060000 C 01/20/17 60.0 0.00 0.30
MDCO 170120P00015000 P 01/20/17 15.0 0.00 0.10
MDCO 170120P00018000 P 01/20/17 18.0 0.05 0.35
MDCO 170120P00019000 P 01/20/17 19.0 0.00 0.75
MDCO 170120P00020000 P 01/20/17 20.0 0.05 0.80
MDCO 170120P00021000 P 01/20/17 21.0 0.05 0.85
MDCO 170120P00022000 P 01/20/17 22.0 0.10 0.95
MDCO 170120P00023000 P 01/20/17 23.0 0.05 1.10
MDCO 170120P00024000 P 01/20/17 24.0 0.10 1.20
MDCO 170120P00025000 P 01/20/17 25.0 0.05 1.40
MDCO 170120P00026000 P 01/20/17 26.0 0.10 1.50
MDCO 170120P00027000 P 01/20/17 27.0 0.25 1.60
MDCO 170120P00028000 P 01/20/17 28.0 0.70 1.85
MDCO 170120P00029000 P 01/20/17 29.0 1.00 1.65
MDCO 170120P00030000 P 01/20/17 30.0 1.55 2.35
MDCO 170120P00031000 P 01/20/17 31.0 1.15 2.65
MDCO 170120P00032000 P 01/20/17 32.0 1.45 2.85
MDCO 170120P00033000 P 01/20/17 33.0 1.80 3.30
MDCO 170120P00034000 P 01/20/17 34.0 2.20 3.70
MDCO 170120P00035000 P 01/20/17 35.0 3.40 4.10
MDCO 170120P00036000 P 01/20/17 36.0 3.20 4.70
MDCO 170120P00037000 P 01/20/17 37.0 3.80 5.30
MDCO 170120P00038000 P 01/20/17 38.0 4.50 5.80
MDCO 170120P00039000 P 01/20/17 39.0 5.00 6.60
MDCO 170120P00040000 P 01/20/17 40.0 5.80 7.30
MDCO 170120P00041000 P 01/20/17 41.0 6.70 8.10
MDCO 170120P00042000 P 01/20/17 42.0 7.40 8.90
MDCO 170120P00043000 P 01/20/17 43.0 8.20 9.70
MDCO 170120P00044000 P 01/20/17 44.0 9.00 10.50
MDCO 170120P00045000 P 01/20/17 45.0 9.90 11.30
MDCO 170120P00046000 P 01/20/17 46.0 10.80 12.10
MDCO 170120P00047000 P 01/20/17 47.0 11.80 13.00
MDCO 170120P00048000 P 01/20/17 48.0 12.60 14.10
MDCO 170120P00049000 P 01/20/17 49.0 13.50 15.10
MDCO 170120P00050000 P 01/20/17 50.0 14.60 16.10
MDCO 170120P00055000 P 01/20/17 55.0 18.50 21.80
MDCO 170120P00060000 P 01/20/17 60.0 23.30 27.00
MDCO 170421C00018000 C 04/21/17 18.0 16.20 19.60
MDCO 170421C00019000 C 04/21/17 19.0 15.40 18.50
MDCO 170421C00020000 C 04/21/17 20.0 15.10 17.00
MDCO 170421C00021000 C 04/21/17 21.0 14.40 16.20
MDCO 170421C00022000 C 04/21/17 22.0 13.50 15.30
MDCO 170421C00023000 C 04/21/17 23.0 12.80 14.60
MDCO 170421C00024000 C 04/21/17 24.0 12.00 13.90
MDCO 170421C00025000 C 04/21/17 25.0 11.00 13.00
MDCO 170421C00026000 C 04/21/17 26.0 10.50 12.50
MDCO 170421C00027000 C 04/21/17 27.0 9.80 11.80
MDCO 170421C00028000 C 04/21/17 28.0 9.00 11.10
MDCO 170421C00029000 C 04/21/17 29.0 8.40 10.40
MDCO 170421C00030000 C 04/21/17 30.0 8.00 9.70
MDCO 170421C00031000 C 04/21/17 31.0 7.20 9.10
MDCO 170421C00032000 C 04/21/17 32.0 7.00 8.60
MDCO 170421C00033000 C 04/21/17 33.0 6.10 8.00
MDCO 170421C00034000 C 04/21/17 34.0 5.70 7.40
MDCO 170421C00035000 C 04/21/17 35.0 5.40 7.00
MDCO 170421C00036000 C 04/21/17 36.0 4.70 6.50
MDCO 170421C00037000 C 04/21/17 37.0 4.20 6.10
MDCO 170421C00038000 C 04/21/17 38.0 3.90 5.70
MDCO 170421C00039000 C 04/21/17 39.0 3.20 5.50
MDCO 170421C00040000 C 04/21/17 40.0 3.50 4.80
MDCO 170421C00041000 C 04/21/17 41.0 2.40 4.80
MDCO 170421C00042000 C 04/21/17 42.0 2.10 4.50
MDCO 170421C00043000 C 04/21/17 43.0 1.75 4.30
MDCO 170421C00044000 C 04/21/17 44.0 1.45 3.80
MDCO 170421C00045000 C 04/21/17 45.0 1.20 3.50
MDCO 170421C00046000 C 04/21/17 46.0 1.00 3.60
MDCO 170421C00047000 C 04/21/17 47.0 1.30 2.95
MDCO 170421C00048000 C 04/21/17 48.0 0.65 3.10
MDCO 170421C00049000 C 04/21/17 49.0 0.40 3.10
MDCO 170421C00050000 C 04/21/17 50.0 0.80 2.30
MDCO 170421C00055000 C 04/21/17 55.0 0.15 2.15
MDCO 170421P00018000 P 04/21/17 18.0 0.05 1.60
MDCO 170421P00019000 P 04/21/17 19.0 0.25 1.75
MDCO 170421P00020000 P 04/21/17 20.0 0.45 1.85
MDCO 170421P00021000 P 04/21/17 21.0 0.35 2.05
MDCO 170421P00022000 P 04/21/17 22.0 0.70 2.10
MDCO 170421P00023000 P 04/21/17 23.0 0.60 2.55
MDCO 170421P00024000 P 04/21/17 24.0 0.85 2.75
MDCO 170421P00025000 P 04/21/17 25.0 1.05 2.70
MDCO 170421P00026000 P 04/21/17 26.0 1.30 2.95
MDCO 170421P00027000 P 04/21/17 27.0 1.65 3.20
MDCO 170421P00028000 P 04/21/17 28.0 1.80 4.00
MDCO 170421P00029000 P 04/21/17 29.0 2.30 4.00
MDCO 170421P00030000 P 04/21/17 30.0 3.00 4.60
MDCO 170421P00031000 P 04/21/17 31.0 3.20 4.90
MDCO 170421P00032000 P 04/21/17 32.0 3.50 5.40
MDCO 170421P00033000 P 04/21/17 33.0 3.90 5.90
MDCO 170421P00034000 P 04/21/17 34.0 4.40 6.40
MDCO 170421P00035000 P 04/21/17 35.0 5.40 6.80
MDCO 170421P00036000 P 04/21/17 36.0 5.40 7.50
MDCO 170421P00037000 P 04/21/17 37.0 6.10 7.90
MDCO 170421P00038000 P 04/21/17 38.0 6.70 8.60
MDCO 170421P00039000 P 04/21/17 39.0 7.00 9.40
MDCO 170421P00040000 P 04/21/17 40.0 7.70 10.00
MDCO 170421P00041000 P 04/21/17 41.0 8.40 10.70
MDCO 170421P00042000 P 04/21/17 42.0 9.00 11.40
MDCO 170421P00043000 P 04/21/17 43.0 9.60 12.00
MDCO 170421P00044000 P 04/21/17 44.0 10.40 12.80
MDCO 170421P00045000 P 04/21/17 45.0 11.30 13.60
MDCO 170421P00046000 P 04/21/17 46.0 11.90 14.40
MDCO 170421P00047000 P 04/21/17 47.0 12.90 15.20
MDCO 170421P00048000 P 04/21/17 48.0 13.70 15.90
MDCO 170421P00049000 P 04/21/17 49.0 14.60 16.80
MDCO 170421P00050000 P 04/21/17 50.0 15.30 17.60
MDCO 170421P00055000 P 04/21/17 55.0 19.80 21.80
MDCO 170721C00019000 C 07/21/17 19.0 16.70 18.60
MDCO 170721C00020000 C 07/21/17 20.0 15.70 17.70
MDCO 170721C00021000 C 07/21/17 21.0 14.90 17.10
MDCO 170721C00022000 C 07/21/17 22.0 14.20 16.40
MDCO 170721C00023000 C 07/21/17 23.0 13.50 15.80
MDCO 170721C00024000 C 07/21/17 24.0 12.80 15.10
MDCO 170721C00025000 C 07/21/17 25.0 12.10 14.40
MDCO 170721C00026000 C 07/21/17 26.0 11.40 13.70
MDCO 170721C00027000 C 07/21/17 27.0 10.80 12.90
MDCO 170721C00028000 C 07/21/17 28.0 10.20 12.40
MDCO 170721C00029000 C 07/21/17 29.0 9.70 11.60
MDCO 170721C00030000 C 07/21/17 30.0 9.20 11.00
MDCO 170721C00031000 C 07/21/17 31.0 8.40 10.50
MDCO 170721C00032000 C 07/21/17 32.0 7.80 10.00
MDCO 170721C00033000 C 07/21/17 33.0 7.30 9.50
MDCO 170721C00034000 C 07/21/17 34.0 6.90 9.20
MDCO 170721C00035000 C 07/21/17 35.0 6.30 8.60
MDCO 170721C00036000 C 07/21/17 36.0 5.70 8.30
MDCO 170721C00037000 C 07/21/17 37.0 5.40 7.70
MDCO 170721C00038000 C 07/21/17 38.0 4.90 7.40
MDCO 170721C00039000 C 07/21/17 39.0 4.60 6.90
MDCO 170721C00040000 C 07/21/17 40.0 4.20 6.50
MDCO 170721C00041000 C 07/21/17 41.0 3.80 6.40
MDCO 170721C00042000 C 07/21/17 42.0 3.20 6.20
MDCO 170721C00043000 C 07/21/17 43.0 2.90 5.80
MDCO 170721C00044000 C 07/21/17 44.0 2.55 5.60
MDCO 170721C00045000 C 07/21/17 45.0 2.60 5.30
MDCO 170721C00046000 C 07/21/17 46.0 1.95 5.00
MDCO 170721C00047000 C 07/21/17 47.0 1.70 4.80
MDCO 170721C00048000 C 07/21/17 48.0 1.55 4.30
MDCO 170721C00049000 C 07/21/17 49.0 1.65 4.20
MDCO 170721C00050000 C 07/21/17 50.0 1.35 4.20
MDCO 170721P00019000 P 07/21/17 19.0 0.60 2.40
MDCO 170721P00020000 P 07/21/17 20.0 0.70 2.65
MDCO 170721P00021000 P 07/21/17 21.0 0.85 2.70
MDCO 170721P00022000 P 07/21/17 22.0 1.10 3.10
MDCO 170721P00023000 P 07/21/17 23.0 1.35 3.20
MDCO 170721P00024000 P 07/21/17 24.0 1.65 3.60
MDCO 170721P00025000 P 07/21/17 25.0 1.95 3.70
MDCO 170721P00026000 P 07/21/17 26.0 2.20 4.20
MDCO 170721P00027000 P 07/21/17 27.0 2.50 4.70
MDCO 170721P00028000 P 07/21/17 28.0 2.85 5.00
MDCO 170721P00029000 P 07/21/17 29.0 3.30 5.50
MDCO 170721P00030000 P 07/21/17 30.0 3.60 5.50
MDCO 170721P00031000 P 07/21/17 31.0 3.90 6.50
MDCO 170721P00032000 P 07/21/17 32.0 4.70 6.70
MDCO 170721P00033000 P 07/21/17 33.0 5.00 7.30
MDCO 170721P00034000 P 07/21/17 34.0 5.40 7.90
MDCO 170721P00035000 P 07/21/17 35.0 6.20 8.20
MDCO 170721P00036000 P 07/21/17 36.0 6.90 8.80
MDCO 170721P00037000 P 07/21/17 37.0 7.10 9.40
MDCO 170721P00038000 P 07/21/17 38.0 7.70 10.00
MDCO 170721P00039000 P 07/21/17 39.0 8.10 10.80
MDCO 170721P00040000 P 07/21/17 40.0 8.80 11.30
MDCO 170721P00041000 P 07/21/17 41.0 9.50 12.00
MDCO 170721P00042000 P 07/21/17 42.0 10.00 12.80
MDCO 170721P00043000 P 07/21/17 43.0 10.60 13.60
MDCO 170721P00044000 P 07/21/17 44.0 11.30 14.30
MDCO 170721P00045000 P 07/21/17 45.0 12.10 14.90
MDCO 170721P00046000 P 07/21/17 46.0 12.90 15.60
MDCO 170721P00047000 P 07/21/17 47.0 13.50 16.50
MDCO 170721P00048000 P 07/21/17 48.0 14.50 17.10
MDCO 170721P00049000 P 07/21/17 49.0 15.40 17.70
MDCO 170721P00050000 P 07/21/17 50.0 15.90 18.80
MDCO 180119C00015000 C 01/19/18 15.0 20.30 23.60
MDCO 180119C00018000 C 01/19/18 18.0 18.20 20.30
MDCO 180119C00020000 C 01/19/18 20.0 16.80 19.10
MDCO 180119C00023000 C 01/19/18 23.0 14.70 17.00
MDCO 180119C00025000 C 01/19/18 25.0 13.30 15.70
MDCO 180119C00028000 C 01/19/18 28.0 11.40 13.90
MDCO 180119C00030000 C 01/19/18 30.0 10.20 12.80
MDCO 180119C00033000 C 01/19/18 33.0 8.50 11.40
MDCO 180119C00035000 C 01/19/18 35.0 7.50 10.40
MDCO 180119C00038000 C 01/19/18 38.0 6.50 9.10
MDCO 180119C00040000 C 01/19/18 40.0 5.70 8.40
MDCO 180119C00042000 C 01/19/18 42.0 4.90 7.80
MDCO 180119C00045000 C 01/19/18 45.0 3.90 6.60
MDCO 180119C00047000 C 01/19/18 47.0 3.40 6.20
MDCO 180119C00050000 C 01/19/18 50.0 1.85 5.50
MDCO 180119C00055000 C 01/19/18 55.0 1.70 4.30
MDCO 180119C00060000 C 01/19/18 60.0 0.75 3.50
MDCO 180119P00015000 P 01/19/18 15.0 0.50 2.30
MDCO 180119P00018000 P 01/19/18 18.0 0.95 3.10
MDCO 180119P00020000 P 01/19/18 20.0 1.40 3.50
MDCO 180119P00023000 P 01/19/18 23.0 2.15 4.50
MDCO 180119P00025000 P 01/19/18 25.0 3.30 5.00
MDCO 180119P00028000 P 01/19/18 28.0 4.10 6.20
MDCO 180119P00030000 P 01/19/18 30.0 4.70 7.30
MDCO 180119P00033000 P 01/19/18 33.0 5.90 8.90
MDCO 180119P00035000 P 01/19/18 35.0 7.10 9.80
MDCO 180119P00038000 P 01/19/18 38.0 8.90 11.60
MDCO 180119P00040000 P 01/19/18 40.0 10.20 12.80
MDCO 180119P00042000 P 01/19/18 42.0 11.60 14.00
MDCO 180119P00045000 P 01/19/18 45.0 13.60 16.10
MDCO 180119P00047000 P 01/19/18 47.0 15.10 17.50
MDCO 180119P00050000 P 01/19/18 50.0 17.30 19.80
MDCO 180119P00055000 P 01/19/18 55.0 21.30 23.60
MDCO 180119P00060000 P 01/19/18 60.0 25.50 27.70
MDCO 190118C00018000 C 01/18/19 18.0 19.30 22.30
MDCO 190118C00020000 C 01/18/19 20.0 18.20 20.70
MDCO 190118C00023000 C 01/18/19 23.0 16.20 19.10
MDCO 190118C00025000 C 01/18/19 25.0 14.90 18.10
MDCO 190118C00028000 C 01/18/19 28.0 13.40 16.40
MDCO 190118C00030000 C 01/18/19 30.0 12.40 15.40
MDCO 190118C00033000 C 01/18/19 33.0 10.80 13.90
MDCO 190118C00035000 C 01/18/19 35.0 10.00 13.10
MDCO 190118C00037000 C 01/18/19 37.0 9.00 12.40
MDCO 190118C00040000 C 01/18/19 40.0 7.70 11.30
MDCO 190118C00042000 C 01/18/19 42.0 7.10 10.50
MDCO 190118C00045000 C 01/18/19 45.0 5.90 9.50
MDCO 190118C00047000 C 01/18/19 47.0 5.40 8.80
MDCO 190118C00050000 C 01/18/19 50.0 4.40 8.00
MDCO 190118C00055000 C 01/18/19 55.0 3.30 6.70
MDCO 190118P00018000 P 01/18/19 18.0 1.85 4.20
MDCO 190118P00020000 P 01/18/19 20.0 2.30 4.90
MDCO 190118P00023000 P 01/18/19 23.0 4.00 6.00
MDCO 190118P00025000 P 01/18/19 25.0 4.70 6.90
MDCO 190118P00028000 P 01/18/19 28.0 5.20 8.20
MDCO 190118P00030000 P 01/18/19 30.0 6.20 9.20
MDCO 190118P00033000 P 01/18/19 33.0 7.80 10.80
MDCO 190118P00035000 P 01/18/19 35.0 8.80 11.90
MDCO 190118P00037000 P 01/18/19 37.0 9.90 12.90
MDCO 190118P00040000 P 01/18/19 40.0 11.80 14.90
MDCO 190118P00042000 P 01/18/19 42.0 13.20 16.10
MDCO 190118P00045000 P 01/18/19 45.0 15.20 18.10
MDCO 190118P00047000 P 01/18/19 47.0 16.70 19.50
MDCO 190118P00050000 P 01/18/19 50.0 18.60 21.60
MDCO 190118P00055000 P 01/18/19 55.0 22.40 25.40

OPRA data is delayed 15 minutes.