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 (2016-04-08)Premium Content

Medicines Company (MDCO)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 160520C00018000 C 05/20/16 18.0 15.90 19.30
MDCO 160520C00019000 C 05/20/16 19.0 15.00 18.10
MDCO 160520C00020000 C 05/20/16 20.0 14.70 16.90
MDCO 160520C00021000 C 05/20/16 21.0 13.10 15.80
MDCO 160520C00022000 C 05/20/16 22.0 12.10 14.80
MDCO 160520C00023000 C 05/20/16 23.0 10.90 14.30
MDCO 160520C00024000 C 05/20/16 24.0 10.10 13.30
MDCO 160520C00025000 C 05/20/16 25.0 9.10 12.30
MDCO 160520C00026000 C 05/20/16 26.0 8.00 11.30
MDCO 160520C00027000 C 05/20/16 27.0 7.00 10.40
MDCO 160520C00028000 C 05/20/16 28.0 6.10 9.40
MDCO 160520C00029000 C 05/20/16 29.0 5.80 7.90
MDCO 160520C00030000 C 05/20/16 30.0 4.20 7.60
MDCO 160520C00031000 C 05/20/16 31.0 4.10 5.80
MDCO 160520C00032000 C 05/20/16 32.0 3.60 5.20
MDCO 160520C00033000 C 05/20/16 33.0 3.20 4.10
MDCO 160520C00034000 C 05/20/16 34.0 2.90 3.40
MDCO 160520C00035000 C 05/20/16 35.0 1.85 2.65
MDCO 160520C00036000 C 05/20/16 36.0 1.40 2.10
MDCO 160520C00037000 C 05/20/16 37.0 1.30 1.50
MDCO 160520C00038000 C 05/20/16 38.0 0.75 1.20
MDCO 160520C00039000 C 05/20/16 39.0 0.50 0.85
MDCO 160520C00040000 C 05/20/16 40.0 0.35 0.55
MDCO 160520C00041000 C 05/20/16 41.0 0.10 0.40
MDCO 160520C00042000 C 05/20/16 42.0 0.00 0.30
MDCO 160520C00043000 C 05/20/16 43.0 0.00 0.25
MDCO 160520C00044000 C 05/20/16 44.0 0.00 0.25
MDCO 160520C00045000 C 05/20/16 45.0 0.05 0.10
MDCO 160520P00018000 P 05/20/16 18.0 0.00 0.15
MDCO 160520P00019000 P 05/20/16 19.0 0.00 0.15
MDCO 160520P00020000 P 05/20/16 20.0 0.00 0.15
MDCO 160520P00021000 P 05/20/16 21.0 0.00 0.25
MDCO 160520P00022000 P 05/20/16 22.0 0.00 0.25
MDCO 160520P00023000 P 05/20/16 23.0 0.00 0.05
MDCO 160520P00024000 P 05/20/16 24.0 0.05 0.10
MDCO 160520P00025000 P 05/20/16 25.0 0.00 0.25
MDCO 160520P00026000 P 05/20/16 26.0 0.00 0.25
MDCO 160520P00027000 P 05/20/16 27.0 0.00 0.30
MDCO 160520P00028000 P 05/20/16 28.0 0.00 0.30
MDCO 160520P00029000 P 05/20/16 29.0 0.00 0.40
MDCO 160520P00030000 P 05/20/16 30.0 0.10 0.35
MDCO 160520P00031000 P 05/20/16 31.0 0.25 0.55
MDCO 160520P00032000 P 05/20/16 32.0 0.35 0.85
MDCO 160520P00033000 P 05/20/16 33.0 0.50 0.85
MDCO 160520P00034000 P 05/20/16 34.0 0.75 1.10
MDCO 160520P00035000 P 05/20/16 35.0 1.05 1.45
MDCO 160520P00036000 P 05/20/16 36.0 1.50 1.85
MDCO 160520P00037000 P 05/20/16 37.0 1.95 2.40
MDCO 160520P00038000 P 05/20/16 38.0 2.60 3.40
MDCO 160520P00039000 P 05/20/16 39.0 3.20 4.10
MDCO 160520P00040000 P 05/20/16 40.0 4.00 4.90
MDCO 160520P00041000 P 05/20/16 41.0 3.80 7.40
MDCO 160520P00042000 P 05/20/16 42.0 4.70 8.30
MDCO 160520P00043000 P 05/20/16 43.0 5.70 8.90
MDCO 160520P00044000 P 05/20/16 44.0 6.80 9.90
MDCO 160520P00045000 P 05/20/16 45.0 7.80 11.20
MDCO 160617C00018000 C 06/17/16 18.0 16.00 19.40
MDCO 160617C00019000 C 06/17/16 19.0 15.00 18.40
MDCO 160617C00020000 C 06/17/16 20.0 14.00 17.40
MDCO 160617C00021000 C 06/17/16 21.0 13.20 15.90
MDCO 160617C00022000 C 06/17/16 22.0 12.20 15.10
MDCO 160617C00023000 C 06/17/16 23.0 11.10 14.40
MDCO 160617C00024000 C 06/17/16 24.0 10.30 13.50
MDCO 160617C00025000 C 06/17/16 25.0 9.30 12.50
MDCO 160617C00026000 C 06/17/16 26.0 8.30 11.60
MDCO 160617C00027000 C 06/17/16 27.0 8.10 10.30
MDCO 160617C00028000 C 06/17/16 28.0 6.70 9.10
MDCO 160617C00029000 C 06/17/16 29.0 6.40 8.20
MDCO 160617C00030000 C 06/17/16 30.0 5.90 7.40
MDCO 160617C00031000 C 06/17/16 31.0 5.40 6.50
MDCO 160617C00032000 C 06/17/16 32.0 4.60 5.80
MDCO 160617C00033000 C 06/17/16 33.0 4.20 5.00
MDCO 160617C00034000 C 06/17/16 34.0 3.60 4.20
MDCO 160617C00035000 C 06/17/16 35.0 3.00 3.60
MDCO 160617C00036000 C 06/17/16 36.0 2.45 3.00
MDCO 160617C00037000 C 06/17/16 37.0 2.00 2.50
MDCO 160617C00038000 C 06/17/16 38.0 1.60 2.05
MDCO 160617C00039000 C 06/17/16 39.0 1.25 1.70
MDCO 160617C00040000 C 06/17/16 40.0 0.95 1.40
MDCO 160617C00041000 C 06/17/16 41.0 0.75 1.15
MDCO 160617C00042000 C 06/17/16 42.0 0.40 0.90
MDCO 160617C00043000 C 06/17/16 43.0 0.30 0.75
MDCO 160617C00044000 C 06/17/16 44.0 0.15 0.55
MDCO 160617C00045000 C 06/17/16 45.0 0.05 0.45
MDCO 160617C00046000 C 06/17/16 46.0 0.00 0.50
MDCO 160617C00047000 C 06/17/16 47.0 0.00 0.40
MDCO 160617C00048000 C 06/17/16 48.0 0.00 0.35
MDCO 160617C00049000 C 06/17/16 49.0 0.00 0.25
MDCO 160617P00018000 P 06/17/16 18.0 0.00 0.30
MDCO 160617P00019000 P 06/17/16 19.0 0.00 0.30
MDCO 160617P00020000 P 06/17/16 20.0 0.00 0.30
MDCO 160617P00021000 P 06/17/16 21.0 0.00 0.30
MDCO 160617P00022000 P 06/17/16 22.0 0.00 0.35
MDCO 160617P00023000 P 06/17/16 23.0 0.00 0.35
MDCO 160617P00024000 P 06/17/16 24.0 0.05 0.40
MDCO 160617P00025000 P 06/17/16 25.0 0.05 0.45
MDCO 160617P00026000 P 06/17/16 26.0 0.10 0.50
MDCO 160617P00027000 P 06/17/16 27.0 0.20 0.60
MDCO 160617P00028000 P 06/17/16 28.0 0.25 0.70
MDCO 160617P00029000 P 06/17/16 29.0 0.40 1.00
MDCO 160617P00030000 P 06/17/16 30.0 0.55 1.20
MDCO 160617P00031000 P 06/17/16 31.0 0.75 1.10
MDCO 160617P00032000 P 06/17/16 32.0 1.00 1.30
MDCO 160617P00033000 P 06/17/16 33.0 1.25 1.55
MDCO 160617P00034000 P 06/17/16 34.0 1.60 1.90
MDCO 160617P00035000 P 06/17/16 35.0 1.95 2.40
MDCO 160617P00036000 P 06/17/16 36.0 2.40 2.90
MDCO 160617P00037000 P 06/17/16 37.0 2.90 3.50
MDCO 160617P00038000 P 06/17/16 38.0 3.50 4.00
MDCO 160617P00039000 P 06/17/16 39.0 4.10 5.20
MDCO 160617P00040000 P 06/17/16 40.0 4.80 5.90
MDCO 160617P00041000 P 06/17/16 41.0 5.50 6.60
MDCO 160617P00042000 P 06/17/16 42.0 6.20 7.40
MDCO 160617P00043000 P 06/17/16 43.0 7.00 8.20
MDCO 160617P00044000 P 06/17/16 44.0 7.90 9.80
MDCO 160617P00045000 P 06/17/16 45.0 8.00 11.10
MDCO 160617P00046000 P 06/17/16 46.0 9.50 12.00
MDCO 160617P00047000 P 06/17/16 47.0 9.90 13.20
MDCO 160617P00048000 P 06/17/16 48.0 10.70 14.20
MDCO 160617P00049000 P 06/17/16 49.0 11.70 15.10
MDCO 160715C00015000 C 07/15/16 15.0 19.00 22.40
MDCO 160715C00016000 C 07/15/16 16.0 18.00 21.40
MDCO 160715C00017000 C 07/15/16 17.0 17.10 20.40
MDCO 160715C00018000 C 07/15/16 18.0 16.10 19.40
MDCO 160715C00019000 C 07/15/16 19.0 15.30 18.40
MDCO 160715C00020000 C 07/15/16 20.0 14.30 17.50
MDCO 160715C00021000 C 07/15/16 21.0 13.40 16.60
MDCO 160715C00022000 C 07/15/16 22.0 12.40 15.60
MDCO 160715C00023000 C 07/15/16 23.0 11.30 14.10
MDCO 160715C00024000 C 07/15/16 24.0 10.60 13.70
MDCO 160715C00025000 C 07/15/16 25.0 10.20 12.30
MDCO 160715C00026000 C 07/15/16 26.0 9.40 11.40
MDCO 160715C00027000 C 07/15/16 27.0 8.50 10.40
MDCO 160715C00028000 C 07/15/16 28.0 7.60 9.50
MDCO 160715C00029000 C 07/15/16 29.0 7.40 8.70
MDCO 160715C00030000 C 07/15/16 30.0 6.60 7.90
MDCO 160715C00031000 C 07/15/16 31.0 5.90 7.00
MDCO 160715C00032000 C 07/15/16 32.0 5.50 6.60
MDCO 160715C00033000 C 07/15/16 33.0 4.90 5.60
MDCO 160715C00034000 C 07/15/16 34.0 4.30 5.00
MDCO 160715C00035000 C 07/15/16 35.0 3.50 4.40
MDCO 160715C00036000 C 07/15/16 36.0 2.85 3.80
MDCO 160715C00037000 C 07/15/16 37.0 2.35 3.30
MDCO 160715C00038000 C 07/15/16 38.0 1.90 2.85
MDCO 160715C00039000 C 07/15/16 39.0 1.40 2.60
MDCO 160715C00040000 C 07/15/16 40.0 1.40 2.10
MDCO 160715C00041000 C 07/15/16 41.0 1.05 1.80
MDCO 160715C00042000 C 07/15/16 42.0 0.90 1.45
MDCO 160715C00043000 C 07/15/16 43.0 0.90 1.25
MDCO 160715C00044000 C 07/15/16 44.0 0.60 1.10
MDCO 160715C00045000 C 07/15/16 45.0 0.40 0.85
MDCO 160715C00046000 C 07/15/16 46.0 0.30 0.75
MDCO 160715C00047000 C 07/15/16 47.0 0.10 0.65
MDCO 160715C00048000 C 07/15/16 48.0 0.15 0.55
MDCO 160715C00049000 C 07/15/16 49.0 0.10 0.40
MDCO 160715C00050000 C 07/15/16 50.0 0.05 0.35
MDCO 160715C00055000 C 07/15/16 55.0 0.00 0.25
MDCO 160715C00060000 C 07/15/16 60.0 0.00 0.25
MDCO 160715P00015000 P 07/15/16 15.0 0.00 0.30
MDCO 160715P00016000 P 07/15/16 16.0 0.00 0.30
MDCO 160715P00017000 P 07/15/16 17.0 0.00 0.30
MDCO 160715P00018000 P 07/15/16 18.0 0.00 0.30
MDCO 160715P00019000 P 07/15/16 19.0 0.00 0.30
MDCO 160715P00020000 P 07/15/16 20.0 0.05 0.35
MDCO 160715P00021000 P 07/15/16 21.0 0.05 0.40
MDCO 160715P00022000 P 07/15/16 22.0 0.05 0.35
MDCO 160715P00023000 P 07/15/16 23.0 0.10 0.40
MDCO 160715P00024000 P 07/15/16 24.0 0.25 0.55
MDCO 160715P00025000 P 07/15/16 25.0 0.25 0.75
MDCO 160715P00026000 P 07/15/16 26.0 0.35 0.85
MDCO 160715P00027000 P 07/15/16 27.0 0.45 1.05
MDCO 160715P00028000 P 07/15/16 28.0 0.60 1.25
MDCO 160715P00029000 P 07/15/16 29.0 0.85 1.55
MDCO 160715P00030000 P 07/15/16 30.0 1.00 1.80
MDCO 160715P00031000 P 07/15/16 31.0 1.25 1.70
MDCO 160715P00032000 P 07/15/16 32.0 1.55 2.00
MDCO 160715P00033000 P 07/15/16 33.0 1.85 2.35
MDCO 160715P00034000 P 07/15/16 34.0 2.25 3.20
MDCO 160715P00035000 P 07/15/16 35.0 2.65 3.20
MDCO 160715P00036000 P 07/15/16 36.0 3.00 3.70
MDCO 160715P00037000 P 07/15/16 37.0 3.60 4.20
MDCO 160715P00038000 P 07/15/16 38.0 4.10 4.80
MDCO 160715P00039000 P 07/15/16 39.0 4.70 5.40
MDCO 160715P00040000 P 07/15/16 40.0 5.30 6.70
MDCO 160715P00041000 P 07/15/16 41.0 6.10 7.40
MDCO 160715P00042000 P 07/15/16 42.0 6.70 8.10
MDCO 160715P00043000 P 07/15/16 43.0 7.50 8.90
MDCO 160715P00044000 P 07/15/16 44.0 8.30 9.70
MDCO 160715P00045000 P 07/15/16 45.0 9.10 10.50
MDCO 160715P00046000 P 07/15/16 46.0 9.90 11.70
MDCO 160715P00047000 P 07/15/16 47.0 10.80 12.80
MDCO 160715P00048000 P 07/15/16 48.0 10.90 14.40
MDCO 160715P00049000 P 07/15/16 49.0 11.90 15.40
MDCO 160715P00050000 P 07/15/16 50.0 12.90 16.30
MDCO 160715P00055000 P 07/15/16 55.0 17.70 20.90
MDCO 160715P00060000 P 07/15/16 60.0 22.70 26.20
MDCO 161021C00016000 C 10/21/16 16.0 18.50 21.30
MDCO 161021C00017000 C 10/21/16 17.0 17.60 20.80
MDCO 161021C00018000 C 10/21/16 18.0 16.60 19.90
MDCO 161021C00019000 C 10/21/16 19.0 15.70 19.00
MDCO 161021C00020000 C 10/21/16 20.0 14.80 18.10
MDCO 161021C00021000 C 10/21/16 21.0 13.90 16.80
MDCO 161021C00022000 C 10/21/16 22.0 13.70 15.90
MDCO 161021C00023000 C 10/21/16 23.0 12.60 15.00
MDCO 161021C00024000 C 10/21/16 24.0 11.80 14.40
MDCO 161021C00025000 C 10/21/16 25.0 11.50 13.70
MDCO 161021C00026000 C 10/21/16 26.0 10.70 12.50
MDCO 161021C00027000 C 10/21/16 27.0 10.20 11.90
MDCO 161021C00028000 C 10/21/16 28.0 9.50 11.10
MDCO 161021C00029000 C 10/21/16 29.0 8.80 10.40
MDCO 161021C00030000 C 10/21/16 30.0 8.10 9.70
MDCO 161021C00031000 C 10/21/16 31.0 7.50 9.10
MDCO 161021C00032000 C 10/21/16 32.0 6.90 8.40
MDCO 161021C00033000 C 10/21/16 33.0 6.30 7.70
MDCO 161021C00034000 C 10/21/16 34.0 5.60 7.30
MDCO 161021C00035000 C 10/21/16 35.0 5.30 6.60
MDCO 161021C00036000 C 10/21/16 36.0 4.70 6.20
MDCO 161021C00037000 C 10/21/16 37.0 5.00 5.70
MDCO 161021C00038000 C 10/21/16 38.0 3.90 5.30
MDCO 161021C00039000 C 10/21/16 39.0 3.70 4.70
MDCO 161021C00040000 C 10/21/16 40.0 3.30 4.30
MDCO 161021C00041000 C 10/21/16 41.0 3.00 4.10
MDCO 161021C00042000 C 10/21/16 42.0 2.70 3.80
MDCO 161021C00043000 C 10/21/16 43.0 2.40 3.50
MDCO 161021C00044000 C 10/21/16 44.0 2.10 3.20
MDCO 161021C00045000 C 10/21/16 45.0 2.00 2.95
MDCO 161021C00046000 C 10/21/16 46.0 1.80 2.60
MDCO 161021C00047000 C 10/21/16 47.0 1.60 2.55
MDCO 161021C00048000 C 10/21/16 48.0 1.40 2.20
MDCO 161021C00049000 C 10/21/16 49.0 1.25 1.85
MDCO 161021C00050000 C 10/21/16 50.0 1.10 1.90
MDCO 161021P00016000 P 10/21/16 16.0 0.30 1.15
MDCO 161021P00017000 P 10/21/16 17.0 0.35 1.25
MDCO 161021P00018000 P 10/21/16 18.0 0.10 0.90
MDCO 161021P00019000 P 10/21/16 19.0 0.50 1.00
MDCO 161021P00020000 P 10/21/16 20.0 0.25 1.15
MDCO 161021P00021000 P 10/21/16 21.0 0.60 1.25
MDCO 161021P00022000 P 10/21/16 22.0 0.90 1.40
MDCO 161021P00023000 P 10/21/16 23.0 0.50 1.55
MDCO 161021P00024000 P 10/21/16 24.0 1.10 1.75
MDCO 161021P00025000 P 10/21/16 25.0 1.20 1.95
MDCO 161021P00026000 P 10/21/16 26.0 1.45 2.15
MDCO 161021P00027000 P 10/21/16 27.0 1.35 2.45
MDCO 161021P00028000 P 10/21/16 28.0 2.05 2.85
MDCO 161021P00029000 P 10/21/16 29.0 2.35 3.20
MDCO 161021P00030000 P 10/21/16 30.0 2.70 3.50
MDCO 161021P00031000 P 10/21/16 31.0 2.65 3.90
MDCO 161021P00032000 P 10/21/16 32.0 3.40 4.30
MDCO 161021P00033000 P 10/21/16 33.0 3.60 4.70
MDCO 161021P00034000 P 10/21/16 34.0 4.30 5.10
MDCO 161021P00035000 P 10/21/16 35.0 4.80 5.70
MDCO 161021P00036000 P 10/21/16 36.0 5.20 6.20
MDCO 161021P00037000 P 10/21/16 37.0 5.80 6.80
MDCO 161021P00038000 P 10/21/16 38.0 6.20 7.40
MDCO 161021P00039000 P 10/21/16 39.0 6.80 8.00
MDCO 161021P00040000 P 10/21/16 40.0 7.50 8.80
MDCO 161021P00041000 P 10/21/16 41.0 8.10 9.40
MDCO 161021P00042000 P 10/21/16 42.0 8.70 10.10
MDCO 161021P00043000 P 10/21/16 43.0 9.50 10.90
MDCO 161021P00044000 P 10/21/16 44.0 10.10 11.60
MDCO 161021P00045000 P 10/21/16 45.0 10.90 12.40
MDCO 161021P00046000 P 10/21/16 46.0 11.60 13.20
MDCO 161021P00047000 P 10/21/16 47.0 12.40 13.90
MDCO 161021P00048000 P 10/21/16 48.0 13.20 14.80
MDCO 161021P00049000 P 10/21/16 49.0 13.90 15.60
MDCO 161021P00050000 P 10/21/16 50.0 14.80 16.40
MDCO 170120C00015000 C 01/20/17 15.0 20.30 22.80
MDCO 170120C00018000 C 01/20/17 18.0 17.40 20.20
MDCO 170120C00019000 C 01/20/17 19.0 16.40 19.80
MDCO 170120C00020000 C 01/20/17 20.0 15.90 18.60
MDCO 170120C00021000 C 01/20/17 21.0 15.40 17.50
MDCO 170120C00022000 C 01/20/17 22.0 14.70 16.70
MDCO 170120C00023000 C 01/20/17 23.0 13.90 16.00
MDCO 170120C00024000 C 01/20/17 24.0 13.10 15.20
MDCO 170120C00025000 C 01/20/17 25.0 12.40 14.80
MDCO 170120C00026000 C 01/20/17 26.0 11.80 13.70
MDCO 170120C00027000 C 01/20/17 27.0 11.10 13.00
MDCO 170120C00028000 C 01/20/17 28.0 10.50 12.50
MDCO 170120C00029000 C 01/20/17 29.0 9.80 11.90
MDCO 170120C00030000 C 01/20/17 30.0 9.20 11.30
MDCO 170120C00031000 C 01/20/17 31.0 8.70 10.40
MDCO 170120C00032000 C 01/20/17 32.0 8.10 9.80
MDCO 170120C00033000 C 01/20/17 33.0 7.70 9.30
MDCO 170120C00034000 C 01/20/17 34.0 7.20 8.80
MDCO 170120C00035000 C 01/20/17 35.0 6.70 8.10
MDCO 170120C00036000 C 01/20/17 36.0 6.30 7.70
MDCO 170120C00037000 C 01/20/17 37.0 5.80 7.30
MDCO 170120C00038000 C 01/20/17 38.0 5.40 6.80
MDCO 170120C00039000 C 01/20/17 39.0 5.00 6.40
MDCO 170120C00040000 C 01/20/17 40.0 4.70 6.10
MDCO 170120C00041000 C 01/20/17 41.0 4.30 5.70
MDCO 170120C00042000 C 01/20/17 42.0 4.00 5.30
MDCO 170120C00043000 C 01/20/17 43.0 3.70 5.00
MDCO 170120C00044000 C 01/20/17 44.0 3.40 4.70
MDCO 170120C00045000 C 01/20/17 45.0 3.20 4.40
MDCO 170120C00046000 C 01/20/17 46.0 2.95 4.10
MDCO 170120C00047000 C 01/20/17 47.0 2.70 3.80
MDCO 170120C00048000 C 01/20/17 48.0 2.40 3.60
MDCO 170120C00049000 C 01/20/17 49.0 2.30 3.90
MDCO 170120C00050000 C 01/20/17 50.0 2.05 3.60
MDCO 170120C00055000 C 01/20/17 55.0 0.75 2.20
MDCO 170120C00060000 C 01/20/17 60.0 0.35 1.55
MDCO 170120P00015000 P 01/20/17 15.0 0.60 1.40
MDCO 170120P00018000 P 01/20/17 18.0 0.85 1.90
MDCO 170120P00019000 P 01/20/17 19.0 1.05 2.05
MDCO 170120P00020000 P 01/20/17 20.0 1.20 2.25
MDCO 170120P00021000 P 01/20/17 21.0 1.40 1.90
MDCO 170120P00022000 P 01/20/17 22.0 1.60 2.05
MDCO 170120P00023000 P 01/20/17 23.0 1.85 2.30
MDCO 170120P00024000 P 01/20/17 24.0 2.00 2.75
MDCO 170120P00025000 P 01/20/17 25.0 2.20 3.00
MDCO 170120P00026000 P 01/20/17 26.0 2.50 3.20
MDCO 170120P00027000 P 01/20/17 27.0 2.80 3.60
MDCO 170120P00028000 P 01/20/17 28.0 3.10 3.70
MDCO 170120P00029000 P 01/20/17 29.0 3.50 4.30
MDCO 170120P00030000 P 01/20/17 30.0 3.90 4.70
MDCO 170120P00031000 P 01/20/17 31.0 4.40 4.90
MDCO 170120P00032000 P 01/20/17 32.0 4.70 5.50
MDCO 170120P00033000 P 01/20/17 33.0 5.10 5.80
MDCO 170120P00034000 P 01/20/17 34.0 5.50 6.50
MDCO 170120P00035000 P 01/20/17 35.0 6.40 6.80
MDCO 170120P00036000 P 01/20/17 36.0 6.60 7.60
MDCO 170120P00037000 P 01/20/17 37.0 7.20 8.50
MDCO 170120P00038000 P 01/20/17 38.0 7.70 8.80
MDCO 170120P00039000 P 01/20/17 39.0 8.30 9.40
MDCO 170120P00040000 P 01/20/17 40.0 9.00 10.10
MDCO 170120P00041000 P 01/20/17 41.0 9.70 10.70
MDCO 170120P00042000 P 01/20/17 42.0 10.40 11.50
MDCO 170120P00043000 P 01/20/17 43.0 11.10 12.20
MDCO 170120P00044000 P 01/20/17 44.0 11.70 12.90
MDCO 170120P00045000 P 01/20/17 45.0 12.40 13.70
MDCO 170120P00046000 P 01/20/17 46.0 13.10 14.40
MDCO 170120P00047000 P 01/20/17 47.0 13.50 15.20
MDCO 170120P00048000 P 01/20/17 48.0 14.60 15.80
MDCO 170120P00049000 P 01/20/17 49.0 15.00 16.70
MDCO 170120P00050000 P 01/20/17 50.0 16.00 17.50
MDCO 170120P00055000 P 01/20/17 55.0 20.10 21.80
MDCO 170120P00060000 P 01/20/17 60.0 24.50 26.30
MDCO 180119C00015000 C 01/19/18 15.0 20.60 23.90
MDCO 180119C00018000 C 01/19/18 18.0 18.70 21.60
MDCO 180119C00020000 C 01/19/18 20.0 17.30 20.20
MDCO 180119C00023000 C 01/19/18 23.0 15.40 18.20
MDCO 180119C00025000 C 01/19/18 25.0 14.10 17.00
MDCO 180119C00028000 C 01/19/18 28.0 12.40 15.20
MDCO 180119C00030000 C 01/19/18 30.0 11.30 14.00
MDCO 180119C00033000 C 01/19/18 33.0 9.90 12.80
MDCO 180119C00035000 C 01/19/18 35.0 8.70 10.90
MDCO 180119C00038000 C 01/19/18 38.0 7.50 9.60
MDCO 180119C00040000 C 01/19/18 40.0 6.90 9.50
MDCO 180119C00042000 C 01/19/18 42.0 6.10 8.80
MDCO 180119C00045000 C 01/19/18 45.0 5.10 7.10
MDCO 180119C00047000 C 01/19/18 47.0 4.60 6.30
MDCO 180119C00050000 C 01/19/18 50.0 3.90 5.50
MDCO 180119C00055000 C 01/19/18 55.0 2.50 5.00
MDCO 180119C00060000 C 01/19/18 60.0 1.65 4.10
MDCO 180119P00015000 P 01/19/18 15.0 1.30 2.25
MDCO 180119P00018000 P 01/19/18 18.0 2.00 2.75
MDCO 180119P00020000 P 01/19/18 20.0 2.30 3.60
MDCO 180119P00023000 P 01/19/18 23.0 3.30 4.50
MDCO 180119P00025000 P 01/19/18 25.0 4.00 5.30
MDCO 180119P00028000 P 01/19/18 28.0 5.10 6.50
MDCO 180119P00030000 P 01/19/18 30.0 5.70 7.70
MDCO 180119P00033000 P 01/19/18 33.0 7.10 9.40
MDCO 180119P00035000 P 01/19/18 35.0 8.20 10.50
MDCO 180119P00038000 P 01/19/18 38.0 10.10 11.80
MDCO 180119P00040000 P 01/19/18 40.0 10.80 13.50
MDCO 180119P00042000 P 01/19/18 42.0 12.10 14.70
MDCO 180119P00045000 P 01/19/18 45.0 14.10 16.60
MDCO 180119P00047000 P 01/19/18 47.0 15.50 18.10
MDCO 180119P00050000 P 01/19/18 50.0 17.70 20.80
MDCO 180119P00055000 P 01/19/18 55.0 21.10 24.40
MDCO 180119P00060000 P 01/19/18 60.0 25.20 28.40

OPRA data is delayed 15 minutes.