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 (2014-07-11)Premium Content

Medicines Company (MDCO)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 140920C00017000 C 09/20/14 17.0 6.70 10.30
MDCO 140920C00018000 C 09/20/14 18.0 7.00 8.20
MDCO 140920C00019000 C 09/20/14 19.0 6.00 7.20
MDCO 140920C00020000 C 09/20/14 20.0 4.90 6.70
MDCO 140920C00021000 C 09/20/14 21.0 4.00 5.70
MDCO 140920C00022000 C 09/20/14 22.0 3.00 4.90
MDCO 140920C00023000 C 09/20/14 23.0 2.20 3.50
MDCO 140920C00024000 C 09/20/14 24.0 1.50 2.35
MDCO 140920C00025000 C 09/20/14 25.0 0.85 1.55
MDCO 140920C00026000 C 09/20/14 26.0 0.40 1.00
MDCO 140920C00027000 C 09/20/14 27.0 0.15 0.55
MDCO 140920C00028000 C 09/20/14 28.0 0.05 0.35
MDCO 140920C00029000 C 09/20/14 29.0 0.00 0.25
MDCO 140920C00030000 C 09/20/14 30.0 0.00 0.20
MDCO 140920C00031000 C 09/20/14 31.0 0.00 0.25
MDCO 140920C00032000 C 09/20/14 32.0 0.00 0.25
MDCO 140920C00033000 C 09/20/14 33.0 0.00 0.25
MDCO 140920C00034000 C 09/20/14 34.0 0.00 0.25
MDCO 140920P00017000 P 09/20/14 17.0 0.00 0.25
MDCO 140920P00018000 P 09/20/14 18.0 0.00 0.25
MDCO 140920P00019000 P 09/20/14 19.0 0.00 0.25
MDCO 140920P00020000 P 09/20/14 20.0 0.00 0.25
MDCO 140920P00021000 P 09/20/14 21.0 0.00 0.25
MDCO 140920P00022000 P 09/20/14 22.0 0.00 0.25
MDCO 140920P00023000 P 09/20/14 23.0 0.05 0.30
MDCO 140920P00024000 P 09/20/14 24.0 0.15 0.50
MDCO 140920P00025000 P 09/20/14 25.0 0.30 0.85
MDCO 140920P00026000 P 09/20/14 26.0 0.60 1.30
MDCO 140920P00027000 P 09/20/14 27.0 1.15 2.35
MDCO 140920P00028000 P 09/20/14 28.0 2.05 3.10
MDCO 140920P00029000 P 09/20/14 29.0 2.75 4.30
MDCO 140920P00030000 P 09/20/14 30.0 3.90 5.00
MDCO 140920P00031000 P 09/20/14 31.0 4.80 6.00
MDCO 140920P00032000 P 09/20/14 32.0 5.80 7.00
MDCO 140920P00033000 P 09/20/14 33.0 6.80 8.00
MDCO 140920P00034000 P 09/20/14 34.0 6.70 10.30
MDCO 141018C00013000 C 10/18/14 13.0 11.90 13.20
MDCO 141018C00014000 C 10/18/14 14.0 9.60 13.00
MDCO 141018C00015000 C 10/18/14 15.0 8.40 12.00
MDCO 141018C00016000 C 10/18/14 16.0 8.90 10.20
MDCO 141018C00017000 C 10/18/14 17.0 7.90 9.10
MDCO 141018C00018000 C 10/18/14 18.0 6.90 8.70
MDCO 141018C00019000 C 10/18/14 19.0 5.90 7.80
MDCO 141018C00020000 C 10/18/14 20.0 5.00 6.50
MDCO 141018C00021000 C 10/18/14 21.0 2.95 5.20
MDCO 141018C00022000 C 10/18/14 22.0 3.40 4.80
MDCO 141018C00023000 C 10/18/14 23.0 2.65 4.40
MDCO 141018C00024000 C 10/18/14 24.0 1.40 3.60
MDCO 141018C00025000 C 10/18/14 25.0 1.35 2.05
MDCO 141018C00026000 C 10/18/14 26.0 0.85 1.40
MDCO 141018C00027000 C 10/18/14 27.0 0.55 1.05
MDCO 141018C00028000 C 10/18/14 28.0 0.30 0.75
MDCO 141018C00029000 C 10/18/14 29.0 0.15 0.50
MDCO 141018C00030000 C 10/18/14 30.0 0.05 0.30
MDCO 141018C00031000 C 10/18/14 31.0 0.00 0.25
MDCO 141018C00032000 C 10/18/14 32.0 0.00 0.20
MDCO 141018C00033000 C 10/18/14 33.0 0.00 0.25
MDCO 141018C00034000 C 10/18/14 34.0 0.00 0.25
MDCO 141018C00035000 C 10/18/14 35.0 0.00 0.35
MDCO 141018C00036000 C 10/18/14 36.0 0.00 0.30
MDCO 141018C00037000 C 10/18/14 37.0 0.00 0.25
MDCO 141018C00038000 C 10/18/14 38.0 0.00 0.25
MDCO 141018C00039000 C 10/18/14 39.0 0.00 0.25
MDCO 141018C00040000 C 10/18/14 40.0 0.00 0.25
MDCO 141018C00041000 C 10/18/14 41.0 0.00 0.25
MDCO 141018C00042000 C 10/18/14 42.0 0.00 0.25
MDCO 141018C00043000 C 10/18/14 43.0 0.00 0.25
MDCO 141018C00044000 C 10/18/14 44.0 0.00 0.25
MDCO 141018C00045000 C 10/18/14 45.0 0.00 0.25
MDCO 141018C00046000 C 10/18/14 46.0 0.00 0.25
MDCO 141018C00047000 C 10/18/14 47.0 0.00 0.25
MDCO 141018P00013000 P 10/18/14 13.0 0.00 0.30
MDCO 141018P00014000 P 10/18/14 14.0 0.00 0.30
MDCO 141018P00015000 P 10/18/14 15.0 0.00 0.30
MDCO 141018P00016000 P 10/18/14 16.0 0.00 0.25
MDCO 141018P00017000 P 10/18/14 17.0 0.00 0.25
MDCO 141018P00018000 P 10/18/14 18.0 0.00 0.25
MDCO 141018P00019000 P 10/18/14 19.0 0.00 0.25
MDCO 141018P00020000 P 10/18/14 20.0 0.00 0.20
MDCO 141018P00021000 P 10/18/14 21.0 0.05 0.35
MDCO 141018P00022000 P 10/18/14 22.0 0.15 0.45
MDCO 141018P00023000 P 10/18/14 23.0 0.20 0.65
MDCO 141018P00024000 P 10/18/14 24.0 0.40 0.90
MDCO 141018P00025000 P 10/18/14 25.0 0.65 1.30
MDCO 141018P00026000 P 10/18/14 26.0 1.40 1.80
MDCO 141018P00027000 P 10/18/14 27.0 1.75 2.45
MDCO 141018P00028000 P 10/18/14 28.0 1.55 3.80
MDCO 141018P00029000 P 10/18/14 29.0 2.85 4.10
MDCO 141018P00030000 P 10/18/14 30.0 4.00 5.20
MDCO 141018P00031000 P 10/18/14 31.0 4.50 6.10
MDCO 141018P00032000 P 10/18/14 32.0 6.00 7.10
MDCO 141018P00033000 P 10/18/14 33.0 7.00 8.20
MDCO 141018P00034000 P 10/18/14 34.0 8.00 9.20
MDCO 141018P00035000 P 10/18/14 35.0 8.20 10.60
MDCO 141018P00036000 P 10/18/14 36.0 9.50 11.40
MDCO 141018P00037000 P 10/18/14 37.0 9.70 13.60
MDCO 141018P00038000 P 10/18/14 38.0 10.70 14.40
MDCO 141018P00039000 P 10/18/14 39.0 11.40 15.60
MDCO 141018P00040000 P 10/18/14 40.0 12.70 16.40
MDCO 141018P00041000 P 10/18/14 41.0 13.70 17.40
MDCO 141018P00042000 P 10/18/14 42.0 14.70 18.50
MDCO 141018P00043000 P 10/18/14 43.0 15.70 19.50
MDCO 141018P00044000 P 10/18/14 44.0 16.70 20.50
MDCO 141018P00045000 P 10/18/14 45.0 17.30 21.40
MDCO 141018P00046000 P 10/18/14 46.0 18.70 22.40
MDCO 141018P00047000 P 10/18/14 47.0 19.70 23.30
MDCO 150117C00013000 C 01/17/15 13.0 10.70 14.30
MDCO 150117C00014000 C 01/17/15 14.0 10.00 13.60
MDCO 150117C00015000 C 01/17/15 15.0 9.10 12.40
MDCO 150117C00016000 C 01/17/15 16.0 8.10 11.40
MDCO 150117C00017000 C 01/17/15 17.0 7.20 10.40
MDCO 150117C00018000 C 01/17/15 18.0 6.70 9.10
MDCO 150117C00019000 C 01/17/15 19.0 5.40 8.60
MDCO 150117C00020000 C 01/17/15 20.0 5.30 7.60
MDCO 150117C00021000 C 01/17/15 21.0 3.60 7.00
MDCO 150117C00022000 C 01/17/15 22.0 3.50 5.00
MDCO 150117C00023000 C 01/17/15 23.0 3.30 5.20
MDCO 150117C00024000 C 01/17/15 24.0 2.60 3.80
MDCO 150117C00025000 C 01/17/15 25.0 2.20 3.40
MDCO 150117C00026000 C 01/17/15 26.0 1.55 2.60
MDCO 150117C00027000 C 01/17/15 27.0 1.20 2.15
MDCO 150117C00028000 C 01/17/15 28.0 1.00 1.35
MDCO 150117C00029000 C 01/17/15 29.0 0.35 1.25
MDCO 150117C00030000 C 01/17/15 30.0 0.40 0.80
MDCO 150117C00031000 C 01/17/15 31.0 0.25 1.00
MDCO 150117C00032000 C 01/17/15 32.0 0.10 0.75
MDCO 150117C00033000 C 01/17/15 33.0 0.00 0.70
MDCO 150117C00034000 C 01/17/15 34.0 0.05 0.45
MDCO 150117C00035000 C 01/17/15 35.0 0.00 0.45
MDCO 150117C00036000 C 01/17/15 36.0 0.00 0.30
MDCO 150117C00037000 C 01/17/15 37.0 0.00 0.45
MDCO 150117C00038000 C 01/17/15 38.0 0.00 0.40
MDCO 150117C00039000 C 01/17/15 39.0 0.00 0.35
MDCO 150117C00040000 C 01/17/15 40.0 0.00 0.30
MDCO 150117C00041000 C 01/17/15 41.0 0.00 0.30
MDCO 150117C00042000 C 01/17/15 42.0 0.00 0.25
MDCO 150117C00043000 C 01/17/15 43.0 0.00 0.30
MDCO 150117C00044000 C 01/17/15 44.0 0.00 0.30
MDCO 150117C00045000 C 01/17/15 45.0 0.00 0.25
MDCO 150117C00047000 C 01/17/15 47.0 0.00 0.25
MDCO 150117C00050000 C 01/17/15 50.0 0.00 0.25
MDCO 150117C00055000 C 01/17/15 55.0 0.00 0.25
MDCO 150117P00013000 P 01/17/15 13.0 0.00 0.30
MDCO 150117P00014000 P 01/17/15 14.0 0.00 0.30
MDCO 150117P00015000 P 01/17/15 15.0 0.00 0.35
MDCO 150117P00016000 P 01/17/15 16.0 0.00 0.40
MDCO 150117P00017000 P 01/17/15 17.0 0.00 0.45
MDCO 150117P00018000 P 01/17/15 18.0 0.00 0.55
MDCO 150117P00019000 P 01/17/15 19.0 0.00 0.65
MDCO 150117P00020000 P 01/17/15 20.0 0.15 0.80
MDCO 150117P00021000 P 01/17/15 21.0 0.30 1.05
MDCO 150117P00022000 P 01/17/15 22.0 0.55 1.25
MDCO 150117P00023000 P 01/17/15 23.0 0.75 1.55
MDCO 150117P00024000 P 01/17/15 24.0 1.15 1.70
MDCO 150117P00025000 P 01/17/15 25.0 1.40 2.25
MDCO 150117P00026000 P 01/17/15 26.0 2.15 2.85
MDCO 150117P00027000 P 01/17/15 27.0 2.75 3.50
MDCO 150117P00028000 P 01/17/15 28.0 3.00 4.20
MDCO 150117P00029000 P 01/17/15 29.0 3.80 5.00
MDCO 150117P00030000 P 01/17/15 30.0 3.90 6.00
MDCO 150117P00031000 P 01/17/15 31.0 4.30 7.50
MDCO 150117P00032000 P 01/17/15 32.0 5.00 8.30
MDCO 150117P00033000 P 01/17/15 33.0 6.00 9.30
MDCO 150117P00034000 P 01/17/15 34.0 7.90 9.50
MDCO 150117P00035000 P 01/17/15 35.0 7.90 10.40
MDCO 150117P00036000 P 01/17/15 36.0 8.90 12.00
MDCO 150117P00037000 P 01/17/15 37.0 9.80 13.20
MDCO 150117P00038000 P 01/17/15 38.0 10.80 14.10
MDCO 150117P00039000 P 01/17/15 39.0 11.80 15.10
MDCO 150117P00040000 P 01/17/15 40.0 13.30 15.60
MDCO 150117P00041000 P 01/17/15 41.0 13.70 17.60
MDCO 150117P00042000 P 01/17/15 42.0 14.30 18.30
MDCO 150117P00043000 P 01/17/15 43.0 15.70 19.70
MDCO 150117P00044000 P 01/17/15 44.0 16.70 20.50
MDCO 150117P00045000 P 01/17/15 45.0 17.40 21.50
MDCO 150117P00047000 P 01/17/15 47.0 19.30 23.30
MDCO 150117P00050000 P 01/17/15 50.0 22.40 26.50
MDCO 150117P00055000 P 01/17/15 55.0 27.70 31.30
MDCO 150417C00017000 C 04/17/15 17.0 7.90 10.30
MDCO 150417C00018000 C 04/17/15 18.0 7.70 9.50
MDCO 150417C00019000 C 04/17/15 19.0 5.40 8.40
MDCO 150417C00020000 C 04/17/15 20.0 4.50 7.20
MDCO 150417C00021000 C 04/17/15 21.0 4.90 7.10
MDCO 150417C00022000 C 04/17/15 22.0 4.60 6.00
MDCO 150417C00023000 C 04/17/15 23.0 3.90 5.30
MDCO 150417C00024000 C 04/17/15 24.0 2.40 5.10
MDCO 150417C00025000 C 04/17/15 25.0 2.55 4.10
MDCO 150417C00026000 C 04/17/15 26.0 1.45 4.50
MDCO 150417C00027000 C 04/17/15 27.0 1.60 3.40
MDCO 150417C00028000 C 04/17/15 28.0 1.05 2.25
MDCO 150417C00029000 C 04/17/15 29.0 0.80 2.55
MDCO 150417C00030000 C 04/17/15 30.0 1.10 1.65
MDCO 150417C00031000 C 04/17/15 31.0 0.40 2.00
MDCO 150417C00032000 C 04/17/15 32.0 0.30 1.25
MDCO 150417C00033000 C 04/17/15 33.0 0.10 1.55
MDCO 150417P00017000 P 04/17/15 17.0 0.00 1.25
MDCO 150417P00018000 P 04/17/15 18.0 0.35 0.75
MDCO 150417P00019000 P 04/17/15 19.0 0.15 1.30
MDCO 150417P00020000 P 04/17/15 20.0 0.25 1.50
MDCO 150417P00021000 P 04/17/15 21.0 0.45 1.80
MDCO 150417P00022000 P 04/17/15 22.0 0.70 2.20
MDCO 150417P00023000 P 04/17/15 23.0 1.00 2.50
MDCO 150417P00024000 P 04/17/15 24.0 1.55 3.40
MDCO 150417P00025000 P 04/17/15 25.0 1.65 2.95
MDCO 150417P00026000 P 04/17/15 26.0 2.45 3.80
MDCO 150417P00027000 P 04/17/15 27.0 2.70 4.50
MDCO 150417P00028000 P 04/17/15 28.0 3.60 4.80
MDCO 150417P00029000 P 04/17/15 29.0 4.00 5.70
MDCO 150417P00030000 P 04/17/15 30.0 4.20 6.20
MDCO 150417P00031000 P 04/17/15 31.0 5.20 7.30
MDCO 150417P00032000 P 04/17/15 32.0 5.30 8.70
MDCO 150417P00033000 P 04/17/15 33.0 6.10 9.50

OPRA data is delayed 15 minutes.