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 (2015-04-10)Premium Content

Medicines Company (MDCO)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 150619C00019000 C 06/19/15 19.0 6.40 10.30
MDCO 150619C00020000 C 06/19/15 20.0 5.20 9.50
MDCO 150619C00021000 C 06/19/15 21.0 4.70 8.50
MDCO 150619C00022000 C 06/19/15 22.0 3.40 7.70
MDCO 150619C00023000 C 06/19/15 23.0 3.20 6.10
MDCO 150619C00024000 C 06/19/15 24.0 1.90 6.00
MDCO 150619C00025000 C 06/19/15 25.0 1.75 4.00
MDCO 150619C00026000 C 06/19/15 26.0 1.40 2.95
MDCO 150619C00027000 C 06/19/15 27.0 1.05 2.30
MDCO 150619C00028000 C 06/19/15 28.0 0.75 1.50
MDCO 150619C00029000 C 06/19/15 29.0 0.50 1.50
MDCO 150619C00030000 C 06/19/15 30.0 0.25 0.75
MDCO 150619C00031000 C 06/19/15 31.0 0.10 0.60
MDCO 150619C00032000 C 06/19/15 32.0 0.00 0.55
MDCO 150619C00033000 C 06/19/15 33.0 0.00 1.25
MDCO 150619C00034000 C 06/19/15 34.0 0.00 0.95
MDCO 150619C00035000 C 06/19/15 35.0 0.00 0.50
MDCO 150619C00036000 C 06/19/15 36.0 0.00 0.60
MDCO 150619C00037000 C 06/19/15 37.0 0.00 0.45
MDCO 150619C00038000 C 06/19/15 38.0 0.00 0.40
MDCO 150619P00019000 P 06/19/15 19.0 0.00 0.50
MDCO 150619P00020000 P 06/19/15 20.0 0.00 0.55
MDCO 150619P00021000 P 06/19/15 21.0 0.00 0.55
MDCO 150619P00022000 P 06/19/15 22.0 0.00 0.65
MDCO 150619P00023000 P 06/19/15 23.0 0.00 0.85
MDCO 150619P00024000 P 06/19/15 24.0 0.40 0.70
MDCO 150619P00025000 P 06/19/15 25.0 0.10 1.20
MDCO 150619P00026000 P 06/19/15 26.0 0.40 1.35
MDCO 150619P00027000 P 06/19/15 27.0 0.80 1.95
MDCO 150619P00028000 P 06/19/15 28.0 1.15 2.35
MDCO 150619P00029000 P 06/19/15 29.0 1.10 4.10
MDCO 150619P00030000 P 06/19/15 30.0 1.35 5.60
MDCO 150619P00031000 P 06/19/15 31.0 2.50 6.10
MDCO 150619P00032000 P 06/19/15 32.0 2.75 7.20
MDCO 150619P00033000 P 06/19/15 33.0 3.60 7.80
MDCO 150619P00034000 P 06/19/15 34.0 4.70 8.90
MDCO 150619P00035000 P 06/19/15 35.0 5.60 8.70
MDCO 150619P00036000 P 06/19/15 36.0 7.00 10.60
MDCO 150619P00037000 P 06/19/15 37.0 7.50 11.90
MDCO 150619P00038000 P 06/19/15 38.0 8.50 12.80
MDCO 150717C00011000 C 07/17/15 11.0 14.30 18.50
MDCO 150717C00013000 C 07/17/15 13.0 12.40 15.90
MDCO 150717C00014000 C 07/17/15 14.0 11.50 14.40
MDCO 150717C00015000 C 07/17/15 15.0 10.90 13.90
MDCO 150717C00016000 C 07/17/15 16.0 9.50 13.10
MDCO 150717C00017000 C 07/17/15 17.0 8.50 11.10
MDCO 150717C00018000 C 07/17/15 18.0 7.60 11.50
MDCO 150717C00019000 C 07/17/15 19.0 6.70 10.20
MDCO 150717C00020000 C 07/17/15 20.0 6.40 8.80
MDCO 150717C00021000 C 07/17/15 21.0 5.00 7.90
MDCO 150717C00022000 C 07/17/15 22.0 4.80 7.00
MDCO 150717C00023000 C 07/17/15 23.0 3.40 7.40
MDCO 150717C00024000 C 07/17/15 24.0 3.60 5.40
MDCO 150717C00025000 C 07/17/15 25.0 2.90 3.90
MDCO 150717C00026000 C 07/17/15 26.0 2.55 3.90
MDCO 150717C00027000 C 07/17/15 27.0 2.00 2.60
MDCO 150717C00028000 C 07/17/15 28.0 1.65 2.20
MDCO 150717C00029000 C 07/17/15 29.0 1.50 1.75
MDCO 150717C00030000 C 07/17/15 30.0 1.20 1.45
MDCO 150717C00031000 C 07/17/15 31.0 0.80 1.25
MDCO 150717C00032000 C 07/17/15 32.0 0.40 0.95
MDCO 150717C00033000 C 07/17/15 33.0 0.25 0.70
MDCO 150717C00034000 C 07/17/15 34.0 0.15 0.65
MDCO 150717C00035000 C 07/17/15 35.0 0.00 0.80
MDCO 150717C00036000 C 07/17/15 36.0 0.00 0.95
MDCO 150717C00037000 C 07/17/15 37.0 0.00 1.05
MDCO 150717C00038000 C 07/17/15 38.0 0.00 0.95
MDCO 150717C00039000 C 07/17/15 39.0 0.00 0.70
MDCO 150717C00040000 C 07/17/15 40.0 0.00 0.55
MDCO 150717C00041000 C 07/17/15 41.0 0.00 0.55
MDCO 150717C00042000 C 07/17/15 42.0 0.00 0.45
MDCO 150717C00043000 C 07/17/15 43.0 0.00 0.95
MDCO 150717C00044000 C 07/17/15 44.0 0.00 0.95
MDCO 150717C00045000 C 07/17/15 45.0 0.00 0.90
MDCO 150717C00046000 C 07/17/15 46.0 0.00 0.95
MDCO 150717P00011000 P 07/17/15 11.0 0.00 0.40
MDCO 150717P00013000 P 07/17/15 13.0 0.00 0.40
MDCO 150717P00014000 P 07/17/15 14.0 0.00 0.40
MDCO 150717P00015000 P 07/17/15 15.0 0.00 0.45
MDCO 150717P00016000 P 07/17/15 16.0 0.00 0.50
MDCO 150717P00017000 P 07/17/15 17.0 0.00 0.55
MDCO 150717P00018000 P 07/17/15 18.0 0.00 0.60
MDCO 150717P00019000 P 07/17/15 19.0 0.00 0.70
MDCO 150717P00020000 P 07/17/15 20.0 0.00 1.15
MDCO 150717P00021000 P 07/17/15 21.0 0.35 0.60
MDCO 150717P00022000 P 07/17/15 22.0 0.20 0.75
MDCO 150717P00023000 P 07/17/15 23.0 0.35 1.00
MDCO 150717P00024000 P 07/17/15 24.0 0.65 1.25
MDCO 150717P00025000 P 07/17/15 25.0 1.20 1.60
MDCO 150717P00026000 P 07/17/15 26.0 1.60 2.05
MDCO 150717P00027000 P 07/17/15 27.0 1.65 2.50
MDCO 150717P00028000 P 07/17/15 28.0 1.65 3.10
MDCO 150717P00029000 P 07/17/15 29.0 1.95 5.70
MDCO 150717P00030000 P 07/17/15 30.0 3.20 4.80
MDCO 150717P00031000 P 07/17/15 31.0 2.85 7.10
MDCO 150717P00032000 P 07/17/15 32.0 4.60 6.40
MDCO 150717P00033000 P 07/17/15 33.0 4.20 8.60
MDCO 150717P00034000 P 07/17/15 34.0 6.10 8.10
MDCO 150717P00035000 P 07/17/15 35.0 6.30 10.10
MDCO 150717P00036000 P 07/17/15 36.0 7.20 11.00
MDCO 150717P00037000 P 07/17/15 37.0 8.10 11.90
MDCO 150717P00038000 P 07/17/15 38.0 9.00 12.80
MDCO 150717P00039000 P 07/17/15 39.0 10.00 13.80
MDCO 150717P00040000 P 07/17/15 40.0 12.10 14.70
MDCO 150717P00041000 P 07/17/15 41.0 12.30 15.90
MDCO 150717P00042000 P 07/17/15 42.0 12.90 16.60
MDCO 150717P00043000 P 07/17/15 43.0 13.60 17.80
MDCO 150717P00044000 P 07/17/15 44.0 14.50 18.90
MDCO 150717P00045000 P 07/17/15 45.0 15.50 19.80
MDCO 150717P00046000 P 07/17/15 46.0 16.50 20.80
MDCO 151016C00013000 C 10/16/15 13.0 12.60 16.40
MDCO 151016C00014000 C 10/16/15 14.0 11.60 15.40
MDCO 151016C00015000 C 10/16/15 15.0 10.70 13.50
MDCO 151016C00016000 C 10/16/15 16.0 11.00 12.60
MDCO 151016C00017000 C 10/16/15 17.0 10.10 11.70
MDCO 151016C00018000 C 10/16/15 18.0 8.00 11.80
MDCO 151016C00019000 C 10/16/15 19.0 7.20 10.90
MDCO 151016C00020000 C 10/16/15 20.0 6.60 10.00
MDCO 151016C00021000 C 10/16/15 21.0 6.60 9.00
MDCO 151016C00022000 C 10/16/15 22.0 4.90 7.70
MDCO 151016C00023000 C 10/16/15 23.0 5.10 7.40
MDCO 151016C00024000 C 10/16/15 24.0 4.80 6.40
MDCO 151016C00025000 C 10/16/15 25.0 3.50 6.90
MDCO 151016C00026000 C 10/16/15 26.0 3.80 5.00
MDCO 151016C00027000 C 10/16/15 27.0 3.70 3.80
MDCO 151016C00028000 C 10/16/15 28.0 3.10 3.40
MDCO 151016C00029000 C 10/16/15 29.0 2.55 3.10
MDCO 151016C00030000 C 10/16/15 30.0 2.35 2.65
MDCO 151016C00031000 C 10/16/15 31.0 2.00 2.30
MDCO 151016C00032000 C 10/16/15 32.0 1.55 2.00
MDCO 151016C00033000 C 10/16/15 33.0 0.80 1.75
MDCO 151016C00034000 C 10/16/15 34.0 0.75 1.50
MDCO 151016C00035000 C 10/16/15 35.0 0.75 1.65
MDCO 151016C00036000 C 10/16/15 36.0 0.25 2.10
MDCO 151016C00037000 C 10/16/15 37.0 0.10 1.95
MDCO 151016C00038000 C 10/16/15 38.0 0.15 1.35
MDCO 151016C00039000 C 10/16/15 39.0 0.15 1.05
MDCO 151016C00040000 C 10/16/15 40.0 0.00 1.00
MDCO 151016C00041000 C 10/16/15 41.0 0.00 0.90
MDCO 151016C00042000 C 10/16/15 42.0 0.15 0.85
MDCO 151016C00043000 C 10/16/15 43.0 0.10 0.75
MDCO 151016C00044000 C 10/16/15 44.0 0.00 1.15
MDCO 151016C00045000 C 10/16/15 45.0 0.00 0.75
MDCO 151016C00046000 C 10/16/15 46.0 0.00 0.65
MDCO 151016P00013000 P 10/16/15 13.0 0.00 0.55
MDCO 151016P00014000 P 10/16/15 14.0 0.00 0.60
MDCO 151016P00015000 P 10/16/15 15.0 0.00 0.65
MDCO 151016P00016000 P 10/16/15 16.0 0.00 0.85
MDCO 151016P00017000 P 10/16/15 17.0 0.00 0.95
MDCO 151016P00018000 P 10/16/15 18.0 0.25 1.10
MDCO 151016P00019000 P 10/16/15 19.0 0.25 1.30
MDCO 151016P00020000 P 10/16/15 20.0 0.80 1.45
MDCO 151016P00021000 P 10/16/15 21.0 1.10 1.55
MDCO 151016P00022000 P 10/16/15 22.0 1.35 1.55
MDCO 151016P00023000 P 10/16/15 23.0 1.70 1.95
MDCO 151016P00024000 P 10/16/15 24.0 2.05 2.35
MDCO 151016P00025000 P 10/16/15 25.0 2.30 2.70
MDCO 151016P00026000 P 10/16/15 26.0 2.60 3.20
MDCO 151016P00027000 P 10/16/15 27.0 2.85 3.70
MDCO 151016P00028000 P 10/16/15 28.0 3.70 4.30
MDCO 151016P00029000 P 10/16/15 29.0 3.50 5.70
MDCO 151016P00030000 P 10/16/15 30.0 3.80 6.90
MDCO 151016P00031000 P 10/16/15 31.0 4.70 6.90
MDCO 151016P00032000 P 10/16/15 32.0 5.80 7.40
MDCO 151016P00033000 P 10/16/15 33.0 6.60 8.10
MDCO 151016P00034000 P 10/16/15 34.0 7.30 8.90
MDCO 151016P00035000 P 10/16/15 35.0 7.00 9.80
MDCO 151016P00036000 P 10/16/15 36.0 8.90 10.50
MDCO 151016P00037000 P 10/16/15 37.0 9.80 11.30
MDCO 151016P00038000 P 10/16/15 38.0 9.60 13.30
MDCO 151016P00039000 P 10/16/15 39.0 10.50 14.20
MDCO 151016P00040000 P 10/16/15 40.0 11.50 15.10
MDCO 151016P00041000 P 10/16/15 41.0 12.50 16.10
MDCO 151016P00042000 P 10/16/15 42.0 14.20 15.80
MDCO 151016P00043000 P 10/16/15 43.0 15.20 16.80
MDCO 151016P00044000 P 10/16/15 44.0 15.10 18.90
MDCO 151016P00045000 P 10/16/15 45.0 15.70 20.00
MDCO 151016P00046000 P 10/16/15 46.0 16.70 20.90
MDCO 160115C00014000 C 01/15/16 14.0 13.00 14.90
MDCO 160115C00015000 C 01/15/16 15.0 11.00 14.70
MDCO 160115C00016000 C 01/15/16 16.0 10.10 13.80
MDCO 160115C00017000 C 01/15/16 17.0 10.40 12.90
MDCO 160115C00018000 C 01/15/16 18.0 9.60 11.60
MDCO 160115C00019000 C 01/15/16 19.0 8.80 10.80
MDCO 160115C00020000 C 01/15/16 20.0 6.90 10.10
MDCO 160115C00021000 C 01/15/16 21.0 6.30 9.80
MDCO 160115C00022000 C 01/15/16 22.0 5.50 9.10
MDCO 160115C00023000 C 01/15/16 23.0 4.90 8.00
MDCO 160115C00024000 C 01/15/16 24.0 4.30 7.40
MDCO 160115C00025000 C 01/15/16 25.0 5.00 6.90
MDCO 160115C00026000 C 01/15/16 26.0 4.40 6.30
MDCO 160115C00027000 C 01/15/16 27.0 3.90 5.80
MDCO 160115C00028000 C 01/15/16 28.0 3.50 5.20
MDCO 160115C00029000 C 01/15/16 29.0 3.20 5.30
MDCO 160115C00030000 C 01/15/16 30.0 2.85 4.20
MDCO 160115C00031000 C 01/15/16 31.0 2.40 3.90
MDCO 160115C00032000 C 01/15/16 32.0 2.10 3.50
MDCO 160115C00033000 C 01/15/16 33.0 1.85 3.30
MDCO 160115C00034000 C 01/15/16 34.0 1.60 3.00
MDCO 160115C00035000 C 01/15/16 35.0 1.55 2.80
MDCO 160115C00036000 C 01/15/16 36.0 1.30 2.60
MDCO 160115C00037000 C 01/15/16 37.0 0.95 2.50
MDCO 160115C00038000 C 01/15/16 38.0 0.05 3.00
MDCO 160115C00039000 C 01/15/16 39.0 0.05 2.05
MDCO 160115P00014000 P 01/15/16 14.0 0.00 1.15
MDCO 160115P00015000 P 01/15/16 15.0 0.00 1.75
MDCO 160115P00016000 P 01/15/16 16.0 0.05 1.40
MDCO 160115P00017000 P 01/15/16 17.0 0.05 1.25
MDCO 160115P00018000 P 01/15/16 18.0 0.05 1.45
MDCO 160115P00019000 P 01/15/16 19.0 0.05 1.70
MDCO 160115P00020000 P 01/15/16 20.0 0.95 2.00
MDCO 160115P00021000 P 01/15/16 21.0 0.05 3.30
MDCO 160115P00022000 P 01/15/16 22.0 1.50 2.45
MDCO 160115P00023000 P 01/15/16 23.0 0.60 2.85
MDCO 160115P00024000 P 01/15/16 24.0 0.95 4.30
MDCO 160115P00025000 P 01/15/16 25.0 2.70 4.60
MDCO 160115P00026000 P 01/15/16 26.0 3.10 4.50
MDCO 160115P00027000 P 01/15/16 27.0 3.70 4.60
MDCO 160115P00028000 P 01/15/16 28.0 2.95 6.40
MDCO 160115P00029000 P 01/15/16 29.0 4.60 6.20
MDCO 160115P00030000 P 01/15/16 30.0 4.90 7.30
MDCO 160115P00031000 P 01/15/16 31.0 4.70 8.20
MDCO 160115P00032000 P 01/15/16 32.0 5.40 8.20
MDCO 160115P00033000 P 01/15/16 33.0 7.30 8.90
MDCO 160115P00034000 P 01/15/16 34.0 6.80 10.50
MDCO 160115P00035000 P 01/15/16 35.0 8.80 10.40
MDCO 160115P00036000 P 01/15/16 36.0 8.40 12.10
MDCO 160115P00037000 P 01/15/16 37.0 9.20 12.90
MDCO 160115P00038000 P 01/15/16 38.0 10.10 13.70
MDCO 160115P00039000 P 01/15/16 39.0 10.90 14.50

OPRA data is delayed 15 minutes.