Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Medicines Company (MDCO)
As of Apr 17 2014 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 140419C00018000 C 04/19/14 18.0 4.30 7.60
MDCO 140419C00019000 C 04/19/14 19.0 4.50 6.10
MDCO 140419C00020000 C 04/19/14 20.0 3.70 5.00
MDCO 140419C00021000 C 04/19/14 21.0 2.80 3.90
MDCO 140419C00022000 C 04/19/14 22.0 0.20 3.90
MDCO 140419C00023000 C 04/19/14 23.0 0.75 1.95
MDCO 140419C00024000 C 04/19/14 24.0 0.10 0.95
MDCO 140419C00025000 C 04/19/14 25.0 0.00 0.20
MDCO 140419C00026000 C 04/19/14 26.0 0.00 0.20
MDCO 140419C00027000 C 04/19/14 27.0 0.00 0.25
MDCO 140419C00028000 C 04/19/14 28.0 0.00 0.25
MDCO 140419C00029000 C 04/19/14 29.0 0.00 0.25
MDCO 140419C00030000 C 04/19/14 30.0 0.00 0.25
MDCO 140419C00031000 C 04/19/14 31.0 0.00 0.20
MDCO 140419C00032000 C 04/19/14 32.0 0.00 0.05
MDCO 140419C00033000 C 04/19/14 33.0 0.00 0.05
MDCO 140419C00034000 C 04/19/14 34.0 0.00 0.05
MDCO 140419C00035000 C 04/19/14 35.0 0.00 0.05
MDCO 140419C00036000 C 04/19/14 36.0 0.00 0.05
MDCO 140419C00037000 C 04/19/14 37.0 0.00 0.05
MDCO 140419C00038000 C 04/19/14 38.0 0.00 0.05
MDCO 140419C00039000 C 04/19/14 39.0 0.00 0.05
MDCO 140419C00040000 C 04/19/14 40.0 0.00 0.20
MDCO 140419C00041000 C 04/19/14 41.0 0.00 0.20
MDCO 140419C00042000 C 04/19/14 42.0 0.00 0.25
MDCO 140419C00043000 C 04/19/14 43.0 0.00 0.20
MDCO 140419C00044000 C 04/19/14 44.0 0.00 0.25
MDCO 140419C00045000 C 04/19/14 45.0 0.00 0.20
MDCO 140419C00046000 C 04/19/14 46.0 0.00 0.05
MDCO 140419C00047000 C 04/19/14 47.0 0.00 0.25
MDCO 140419C00048000 C 04/19/14 48.0 0.00 0.20
MDCO 140419C00049000 C 04/19/14 49.0 0.00 0.25
MDCO 140419C00050000 C 04/19/14 50.0 0.00 0.20
MDCO 140419C00055000 C 04/19/14 55.0 0.00 0.25
MDCO 140419P00018000 P 04/19/14 18.0 0.00 0.25
MDCO 140419P00019000 P 04/19/14 19.0 0.00 0.25
MDCO 140419P00020000 P 04/19/14 20.0 0.00 0.15
MDCO 140419P00021000 P 04/19/14 21.0 0.00 0.20
MDCO 140419P00022000 P 04/19/14 22.0 0.00 0.25
MDCO 140419P00023000 P 04/19/14 23.0 0.00 0.20
MDCO 140419P00024000 P 04/19/14 24.0 0.00 0.45
MDCO 140419P00025000 P 04/19/14 25.0 0.25 1.25
MDCO 140419P00026000 P 04/19/14 26.0 0.90 3.80
MDCO 140419P00027000 P 04/19/14 27.0 1.95 4.10
MDCO 140419P00028000 P 04/19/14 28.0 3.10 4.20
MDCO 140419P00029000 P 04/19/14 29.0 3.90 5.30
MDCO 140419P00030000 P 04/19/14 30.0 5.00 6.30
MDCO 140419P00031000 P 04/19/14 31.0 6.10 7.40
MDCO 140419P00032000 P 04/19/14 32.0 7.10 8.40
MDCO 140419P00033000 P 04/19/14 33.0 8.10 9.70
MDCO 140419P00034000 P 04/19/14 34.0 9.10 10.70
MDCO 140419P00035000 P 04/19/14 35.0 9.30 12.70
MDCO 140419P00036000 P 04/19/14 36.0 11.10 13.80
MDCO 140419P00037000 P 04/19/14 37.0 11.10 14.80
MDCO 140419P00038000 P 04/19/14 38.0 12.10 15.60
MDCO 140419P00039000 P 04/19/14 39.0 13.20 16.80
MDCO 140419P00040000 P 04/19/14 40.0 14.30 17.80
MDCO 140419P00041000 P 04/19/14 41.0 15.20 18.80
MDCO 140419P00042000 P 04/19/14 42.0 16.10 19.80
MDCO 140419P00043000 P 04/19/14 43.0 17.10 20.80
MDCO 140419P00044000 P 04/19/14 44.0 18.10 21.80
MDCO 140419P00045000 P 04/19/14 45.0 19.90 22.20
MDCO 140419P00046000 P 04/19/14 46.0 20.10 23.80
MDCO 140419P00047000 P 04/19/14 47.0 21.10 24.80
MDCO 140419P00048000 P 04/19/14 48.0 22.10 25.80
MDCO 140419P00049000 P 04/19/14 49.0 23.10 26.80
MDCO 140419P00050000 P 04/19/14 50.0 24.10 27.80
MDCO 140419P00055000 P 04/19/14 55.0 28.80 32.80
MDCO 140517C00018000 C 05/17/14 18.0 6.20 6.80
MDCO 140517C00019000 C 05/17/14 19.0 5.30 5.90
MDCO 140517C00020000 C 05/17/14 20.0 4.30 5.00
MDCO 140517C00021000 C 05/17/14 21.0 3.50 4.10
MDCO 140517C00022000 C 05/17/14 22.0 2.70 3.30
MDCO 140517C00023000 C 05/17/14 23.0 2.00 2.45
MDCO 140517C00024000 C 05/17/14 24.0 1.45 1.90
MDCO 140517C00025000 C 05/17/14 25.0 0.95 1.35
MDCO 140517C00026000 C 05/17/14 26.0 0.65 0.95
MDCO 140517C00027000 C 05/17/14 27.0 0.35 0.65
MDCO 140517C00028000 C 05/17/14 28.0 0.20 0.35
MDCO 140517C00029000 C 05/17/14 29.0 0.05 0.35
MDCO 140517C00030000 C 05/17/14 30.0 0.05 0.25
MDCO 140517C00031000 C 05/17/14 31.0 0.00 0.25
MDCO 140517C00032000 C 05/17/14 32.0 0.00 0.25
MDCO 140517C00033000 C 05/17/14 33.0 0.00 0.25
MDCO 140517C00034000 C 05/17/14 34.0 0.00 0.25
MDCO 140517C00035000 C 05/17/14 35.0 0.00 0.25
MDCO 140517C00036000 C 05/17/14 36.0 0.00 0.25
MDCO 140517C00037000 C 05/17/14 37.0 0.00 0.25
MDCO 140517C00038000 C 05/17/14 38.0 0.00 0.25
MDCO 140517C00039000 C 05/17/14 39.0 0.00 0.25
MDCO 140517C00040000 C 05/17/14 40.0 0.00 0.20
MDCO 140517C00041000 C 05/17/14 41.0 0.00 0.20
MDCO 140517C00042000 C 05/17/14 42.0 0.00 0.20
MDCO 140517C00043000 C 05/17/14 43.0 0.00 0.20
MDCO 140517P00018000 P 05/17/14 18.0 0.00 0.25
MDCO 140517P00019000 P 05/17/14 19.0 0.05 0.30
MDCO 140517P00020000 P 05/17/14 20.0 0.10 0.30
MDCO 140517P00021000 P 05/17/14 21.0 0.20 0.45
MDCO 140517P00022000 P 05/17/14 22.0 0.35 0.65
MDCO 140517P00023000 P 05/17/14 23.0 0.60 0.80
MDCO 140517P00024000 P 05/17/14 24.0 1.05 1.30
MDCO 140517P00025000 P 05/17/14 25.0 1.50 1.90
MDCO 140517P00026000 P 05/17/14 26.0 2.15 2.50
MDCO 140517P00027000 P 05/17/14 27.0 2.85 3.30
MDCO 140517P00028000 P 05/17/14 28.0 3.50 4.20
MDCO 140517P00029000 P 05/17/14 29.0 4.40 5.00
MDCO 140517P00030000 P 05/17/14 30.0 5.30 6.00
MDCO 140517P00031000 P 05/17/14 31.0 6.20 6.90
MDCO 140517P00032000 P 05/17/14 32.0 7.20 7.90
MDCO 140517P00033000 P 05/17/14 33.0 8.20 8.90
MDCO 140517P00034000 P 05/17/14 34.0 9.20 9.90
MDCO 140517P00035000 P 05/17/14 35.0 10.20 10.90
MDCO 140517P00036000 P 05/17/14 36.0 11.20 11.90
MDCO 140517P00037000 P 05/17/14 37.0 12.20 12.90
MDCO 140517P00038000 P 05/17/14 38.0 13.20 13.90
MDCO 140517P00039000 P 05/17/14 39.0 14.20 14.90
MDCO 140517P00040000 P 05/17/14 40.0 15.20 15.90
MDCO 140517P00041000 P 05/17/14 41.0 16.20 16.90
MDCO 140517P00042000 P 05/17/14 42.0 17.20 18.00
MDCO 140517P00043000 P 05/17/14 43.0 18.20 19.00
MDCO 140719C00013000 C 07/19/14 13.0 9.30 12.30
MDCO 140719C00014000 C 07/19/14 14.0 8.30 11.90
MDCO 140719C00015000 C 07/19/14 15.0 7.30 10.90
MDCO 140719C00016000 C 07/19/14 16.0 6.40 9.90
MDCO 140719C00018000 C 07/19/14 18.0 4.60 8.30
MDCO 140719C00019000 C 07/19/14 19.0 3.80 6.80
MDCO 140719C00020000 C 07/19/14 20.0 2.90 6.40
MDCO 140719C00021000 C 07/19/14 21.0 2.10 5.60
MDCO 140719C00022000 C 07/19/14 22.0 2.85 4.20
MDCO 140719C00023000 C 07/19/14 23.0 2.40 3.40
MDCO 140719C00024000 C 07/19/14 24.0 1.75 2.85
MDCO 140719C00025000 C 07/19/14 25.0 1.60 2.35
MDCO 140719C00026000 C 07/19/14 26.0 1.25 1.90
MDCO 140719C00027000 C 07/19/14 27.0 1.00 1.55
MDCO 140719C00028000 C 07/19/14 28.0 0.75 1.20
MDCO 140719C00029000 C 07/19/14 29.0 0.55 1.00
MDCO 140719C00030000 C 07/19/14 30.0 0.45 0.75
MDCO 140719C00031000 C 07/19/14 31.0 0.05 0.75
MDCO 140719C00032000 C 07/19/14 32.0 0.15 0.50
MDCO 140719C00033000 C 07/19/14 33.0 0.05 0.40
MDCO 140719C00034000 C 07/19/14 34.0 0.00 0.40
MDCO 140719C00035000 C 07/19/14 35.0 0.05 0.25
MDCO 140719C00036000 C 07/19/14 36.0 0.00 0.30
MDCO 140719C00037000 C 07/19/14 37.0 0.00 0.60
MDCO 140719C00038000 C 07/19/14 38.0 0.00 0.25
MDCO 140719C00039000 C 07/19/14 39.0 0.00 0.25
MDCO 140719C00040000 C 07/19/14 40.0 0.00 0.25
MDCO 140719C00041000 C 07/19/14 41.0 0.00 0.25
MDCO 140719C00042000 C 07/19/14 42.0 0.00 0.25
MDCO 140719C00043000 C 07/19/14 43.0 0.00 0.25
MDCO 140719C00044000 C 07/19/14 44.0 0.00 0.25
MDCO 140719C00045000 C 07/19/14 45.0 0.00 0.25
MDCO 140719C00046000 C 07/19/14 46.0 0.00 0.25
MDCO 140719C00047000 C 07/19/14 47.0 0.00 0.25
MDCO 140719C00048000 C 07/19/14 48.0 0.00 0.25
MDCO 140719C00049000 C 07/19/14 49.0 0.00 0.25
MDCO 140719C00050000 C 07/19/14 50.0 0.00 0.25
MDCO 140719C00055000 C 07/19/14 55.0 0.00 0.25
MDCO 140719P00013000 P 07/19/14 13.0 0.00 0.25
MDCO 140719P00014000 P 07/19/14 14.0 0.00 0.25
MDCO 140719P00015000 P 07/19/14 15.0 0.00 0.45
MDCO 140719P00016000 P 07/19/14 16.0 0.00 0.40
MDCO 140719P00018000 P 07/19/14 18.0 0.10 0.65
MDCO 140719P00019000 P 07/19/14 19.0 0.30 0.80
MDCO 140719P00020000 P 07/19/14 20.0 0.50 0.80
MDCO 140719P00021000 P 07/19/14 21.0 0.65 1.40
MDCO 140719P00022000 P 07/19/14 22.0 1.00 1.80
MDCO 140719P00023000 P 07/19/14 23.0 1.35 2.20
MDCO 140719P00024000 P 07/19/14 24.0 1.80 2.70
MDCO 140719P00025000 P 07/19/14 25.0 2.05 3.40
MDCO 140719P00026000 P 07/19/14 26.0 2.70 4.10
MDCO 140719P00027000 P 07/19/14 27.0 3.40 4.40
MDCO 140719P00028000 P 07/19/14 28.0 3.60 6.00
MDCO 140719P00029000 P 07/19/14 29.0 3.90 7.30
MDCO 140719P00030000 P 07/19/14 30.0 5.30 7.50
MDCO 140719P00031000 P 07/19/14 31.0 6.10 8.60
MDCO 140719P00032000 P 07/19/14 32.0 6.50 10.00
MDCO 140719P00033000 P 07/19/14 33.0 7.40 11.00
MDCO 140719P00034000 P 07/19/14 34.0 8.30 12.00
MDCO 140719P00035000 P 07/19/14 35.0 9.30 12.80
MDCO 140719P00036000 P 07/19/14 36.0 10.40 13.80
MDCO 140719P00037000 P 07/19/14 37.0 11.50 14.40
MDCO 140719P00038000 P 07/19/14 38.0 12.20 15.60
MDCO 140719P00039000 P 07/19/14 39.0 13.70 16.20
MDCO 140719P00040000 P 07/19/14 40.0 14.70 17.20
MDCO 140719P00041000 P 07/19/14 41.0 15.70 18.20
MDCO 140719P00042000 P 07/19/14 42.0 16.70 19.20
MDCO 140719P00043000 P 07/19/14 43.0 17.70 19.50
MDCO 140719P00044000 P 07/19/14 44.0 18.70 20.60
MDCO 140719P00045000 P 07/19/14 45.0 19.00 22.80
MDCO 140719P00046000 P 07/19/14 46.0 20.90 22.80
MDCO 140719P00047000 P 07/19/14 47.0 21.40 23.90
MDCO 140719P00048000 P 07/19/14 48.0 22.40 25.70
MDCO 140719P00049000 P 07/19/14 49.0 23.40 26.70
MDCO 140719P00050000 P 07/19/14 50.0 24.00 27.80
MDCO 140719P00055000 P 07/19/14 55.0 29.00 32.80
MDCO 141018C00013000 C 10/18/14 13.0 10.00 12.80
MDCO 141018C00014000 C 10/18/14 14.0 8.50 11.90
MDCO 141018C00015000 C 10/18/14 15.0 8.80 11.00
MDCO 141018C00016000 C 10/18/14 16.0 6.80 10.20
MDCO 141018C00018000 C 10/18/14 18.0 5.10 8.50
MDCO 141018C00019000 C 10/18/14 19.0 4.40 7.70
MDCO 141018C00020000 C 10/18/14 20.0 3.70 7.00
MDCO 141018C00021000 C 10/18/14 21.0 3.00 6.30
MDCO 141018C00022000 C 10/18/14 22.0 2.40 5.70
MDCO 141018C00023000 C 10/18/14 23.0 2.95 4.40
MDCO 141018C00024000 C 10/18/14 24.0 2.80 3.80
MDCO 141018C00025000 C 10/18/14 25.0 2.40 3.40
MDCO 141018C00026000 C 10/18/14 26.0 1.85 2.95
MDCO 141018C00027000 C 10/18/14 27.0 1.60 2.55
MDCO 141018C00028000 C 10/18/14 28.0 1.35 2.20
MDCO 141018C00029000 C 10/18/14 29.0 1.20 1.90
MDCO 141018C00030000 C 10/18/14 30.0 1.00 2.05
MDCO 141018C00031000 C 10/18/14 31.0 0.85 1.70
MDCO 141018C00032000 C 10/18/14 32.0 0.70 1.45
MDCO 141018C00033000 C 10/18/14 33.0 0.60 1.20
MDCO 141018C00034000 C 10/18/14 34.0 0.05 2.25
MDCO 141018C00035000 C 10/18/14 35.0 0.30 1.20
MDCO 141018C00036000 C 10/18/14 36.0 0.05 2.05
MDCO 141018C00037000 C 10/18/14 37.0 0.20 0.80
MDCO 141018C00038000 C 10/18/14 38.0 0.00 0.95
MDCO 141018C00039000 C 10/18/14 39.0 0.00 1.30
MDCO 141018C00040000 C 10/18/14 40.0 0.00 1.85
MDCO 141018C00041000 C 10/18/14 41.0 0.00 0.80
MDCO 141018C00042000 C 10/18/14 42.0 0.00 1.80
MDCO 141018C00043000 C 10/18/14 43.0 0.00 1.75
MDCO 141018C00044000 C 10/18/14 44.0 0.00 0.85
MDCO 141018C00045000 C 10/18/14 45.0 0.00 0.80
MDCO 141018C00046000 C 10/18/14 46.0 0.00 0.85
MDCO 141018C00047000 C 10/18/14 47.0 0.00 0.85
MDCO 141018P00013000 P 10/18/14 13.0 0.00 0.90
MDCO 141018P00014000 P 10/18/14 14.0 0.00 1.85
MDCO 141018P00015000 P 10/18/14 15.0 0.00 0.90
MDCO 141018P00016000 P 10/18/14 16.0 0.05 0.90
MDCO 141018P00018000 P 10/18/14 18.0 0.30 1.10
MDCO 141018P00019000 P 10/18/14 19.0 0.65 1.35
MDCO 141018P00020000 P 10/18/14 20.0 1.00 2.00
MDCO 141018P00021000 P 10/18/14 21.0 0.05 1.90
MDCO 141018P00022000 P 10/18/14 22.0 0.20 3.80
MDCO 141018P00023000 P 10/18/14 23.0 2.15 3.10
MDCO 141018P00024000 P 10/18/14 24.0 2.70 3.80
MDCO 141018P00025000 P 10/18/14 25.0 3.20 4.30
MDCO 141018P00026000 P 10/18/14 26.0 3.70 4.80
MDCO 141018P00027000 P 10/18/14 27.0 3.30 6.60
MDCO 141018P00028000 P 10/18/14 28.0 5.00 6.20
MDCO 141018P00029000 P 10/18/14 29.0 5.80 6.90
MDCO 141018P00030000 P 10/18/14 30.0 5.40 9.00
MDCO 141018P00031000 P 10/18/14 31.0 7.20 8.70
MDCO 141018P00032000 P 10/18/14 32.0 7.00 10.70
MDCO 141018P00033000 P 10/18/14 33.0 7.90 11.50
MDCO 141018P00034000 P 10/18/14 34.0 8.70 12.40
MDCO 141018P00035000 P 10/18/14 35.0 9.60 13.20
MDCO 141018P00036000 P 10/18/14 36.0 10.50 14.20
MDCO 141018P00037000 P 10/18/14 37.0 11.50 15.10
MDCO 141018P00038000 P 10/18/14 38.0 12.40 16.00
MDCO 141018P00039000 P 10/18/14 39.0 13.40 16.90
MDCO 141018P00040000 P 10/18/14 40.0 14.30 17.90
MDCO 141018P00041000 P 10/18/14 41.0 15.30 18.90
MDCO 141018P00042000 P 10/18/14 42.0 16.30 19.80
MDCO 141018P00043000 P 10/18/14 43.0 17.30 20.80
MDCO 141018P00044000 P 10/18/14 44.0 19.00 20.60
MDCO 141018P00045000 P 10/18/14 45.0 19.20 22.80
MDCO 141018P00046000 P 10/18/14 46.0 20.20 23.80
MDCO 141018P00047000 P 10/18/14 47.0 21.20 24.70
MDCO 150117C00013000 C 01/17/15 13.0 9.60 12.90
MDCO 150117C00015000 C 01/17/15 15.0 7.90 11.40
MDCO 150117C00018000 C 01/17/15 18.0 5.60 8.80
MDCO 150117C00020000 C 01/17/15 20.0 4.20 7.40
MDCO 150117C00023000 C 01/17/15 23.0 4.00 6.20
MDCO 150117C00025000 C 01/17/15 25.0 3.30 4.40
MDCO 150117C00028000 C 01/17/15 28.0 1.80 2.95
MDCO 150117C00030000 C 01/17/15 30.0 2.00 2.20
MDCO 150117C00032000 C 01/17/15 32.0 0.75 1.90
MDCO 150117C00035000 C 01/17/15 35.0 0.35 1.25
MDCO 150117C00037000 C 01/17/15 37.0 0.15 2.90
MDCO 150117C00040000 C 01/17/15 40.0 0.10 1.95
MDCO 150117C00042000 C 01/17/15 42.0 0.05 1.90
MDCO 150117C00045000 C 01/17/15 45.0 0.00 0.95
MDCO 150117C00047000 C 01/17/15 47.0 0.00 0.85
MDCO 150117C00050000 C 01/17/15 50.0 0.00 0.85
MDCO 150117C00055000 C 01/17/15 55.0 0.00 0.75
MDCO 150117P00013000 P 01/17/15 13.0 0.00 1.85
MDCO 150117P00015000 P 01/17/15 15.0 0.00 2.20
MDCO 150117P00018000 P 01/17/15 18.0 0.05 2.75
MDCO 150117P00020000 P 01/17/15 20.0 1.20 2.45
MDCO 150117P00023000 P 01/17/15 23.0 2.70 3.50
MDCO 150117P00025000 P 01/17/15 25.0 3.80 4.80
MDCO 150117P00028000 P 01/17/15 28.0 5.40 7.00
MDCO 150117P00030000 P 01/17/15 30.0 6.70 8.30
MDCO 150117P00032000 P 01/17/15 32.0 7.40 9.40
MDCO 150117P00035000 P 01/17/15 35.0 10.00 13.60
MDCO 150117P00037000 P 01/17/15 37.0 11.70 15.50
MDCO 150117P00040000 P 01/17/15 40.0 14.50 18.10
MDCO 150117P00042000 P 01/17/15 42.0 17.00 18.60
MDCO 150117P00045000 P 01/17/15 45.0 19.90 22.80
MDCO 150117P00047000 P 01/17/15 47.0 21.70 23.30
MDCO 150117P00050000 P 01/17/15 50.0 24.70 27.80
MDCO 150117P00055000 P 01/17/15 55.0 28.80 32.80

OPRA data is delayed 15 minutes.