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 (2015-07-10)Premium Content

Medicines Company (MDCO)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 150918C00019000 C 09/18/15 19.0 20.60 22.60
MDCO 150918C00020000 C 09/18/15 20.0 19.60 21.70
MDCO 150918C00021000 C 09/18/15 21.0 18.60 20.70
MDCO 150918C00022000 C 09/18/15 22.0 17.50 19.60
MDCO 150918C00023000 C 09/18/15 23.0 16.50 18.60
MDCO 150918C00024000 C 09/18/15 24.0 15.50 17.60
MDCO 150918C00025000 C 09/18/15 25.0 14.70 16.60
MDCO 150918C00026000 C 09/18/15 26.0 13.60 15.60
MDCO 150918C00027000 C 09/18/15 27.0 12.30 14.60
MDCO 150918C00028000 C 09/18/15 28.0 11.90 13.50
MDCO 150918C00029000 C 09/18/15 29.0 10.50 13.30
MDCO 150918C00030000 C 09/18/15 30.0 9.70 11.50
MDCO 150918C00031000 C 09/18/15 31.0 8.80 11.20
MDCO 150918C00032000 C 09/18/15 32.0 7.70 10.10
MDCO 150918C00033000 C 09/18/15 33.0 7.10 8.80
MDCO 150918C00034000 C 09/18/15 34.0 6.20 7.70
MDCO 150918C00035000 C 09/18/15 35.0 5.30 7.40
MDCO 150918C00036000 C 09/18/15 36.0 4.40 6.50
MDCO 150918C00037000 C 09/18/15 37.0 3.60 5.60
MDCO 150918C00038000 C 09/18/15 38.0 2.95 4.70
MDCO 150918C00039000 C 09/18/15 39.0 2.10 3.90
MDCO 150918C00040000 C 09/18/15 40.0 2.20 2.75
MDCO 150918C00041000 C 09/18/15 41.0 1.35 2.20
MDCO 150918C00042000 C 09/18/15 42.0 1.00 1.80
MDCO 150918C00043000 C 09/18/15 43.0 0.70 1.50
MDCO 150918C00044000 C 09/18/15 44.0 0.50 1.20
MDCO 150918C00045000 C 09/18/15 45.0 0.30 0.75
MDCO 150918C00046000 C 09/18/15 46.0 0.20 0.55
MDCO 150918C00047000 C 09/18/15 47.0 0.00 0.75
MDCO 150918C00048000 C 09/18/15 48.0 0.00 0.65
MDCO 150918C00049000 C 09/18/15 49.0 0.00 1.15
MDCO 150918C00050000 C 09/18/15 50.0 0.00 1.10
MDCO 150918C00055000 C 09/18/15 55.0 0.00 0.40
MDCO 150918C00060000 C 09/18/15 60.0 0.00 0.20
MDCO 150918P00019000 P 09/18/15 19.0 0.00 0.15
MDCO 150918P00020000 P 09/18/15 20.0 0.00 0.15
MDCO 150918P00021000 P 09/18/15 21.0 0.00 0.15
MDCO 150918P00022000 P 09/18/15 22.0 0.00 0.15
MDCO 150918P00023000 P 09/18/15 23.0 0.00 0.15
MDCO 150918P00024000 P 09/18/15 24.0 0.00 0.10
MDCO 150918P00025000 P 09/18/15 25.0 0.00 0.30
MDCO 150918P00026000 P 09/18/15 26.0 0.00 0.30
MDCO 150918P00027000 P 09/18/15 27.0 0.00 0.30
MDCO 150918P00028000 P 09/18/15 28.0 0.00 0.35
MDCO 150918P00029000 P 09/18/15 29.0 0.00 0.35
MDCO 150918P00030000 P 09/18/15 30.0 0.00 0.35
MDCO 150918P00031000 P 09/18/15 31.0 0.00 0.45
MDCO 150918P00032000 P 09/18/15 32.0 0.00 0.50
MDCO 150918P00033000 P 09/18/15 33.0 0.00 0.60
MDCO 150918P00034000 P 09/18/15 34.0 0.20 0.40
MDCO 150918P00035000 P 09/18/15 35.0 0.15 0.50
MDCO 150918P00036000 P 09/18/15 36.0 0.20 0.65
MDCO 150918P00037000 P 09/18/15 37.0 0.40 0.80
MDCO 150918P00038000 P 09/18/15 38.0 0.60 1.10
MDCO 150918P00039000 P 09/18/15 39.0 0.80 1.30
MDCO 150918P00040000 P 09/18/15 40.0 1.20 1.75
MDCO 150918P00041000 P 09/18/15 41.0 1.65 2.35
MDCO 150918P00042000 P 09/18/15 42.0 1.70 3.20
MDCO 150918P00043000 P 09/18/15 43.0 2.15 3.90
MDCO 150918P00044000 P 09/18/15 44.0 2.80 4.70
MDCO 150918P00045000 P 09/18/15 45.0 3.40 5.80
MDCO 150918P00046000 P 09/18/15 46.0 4.40 6.90
MDCO 150918P00047000 P 09/18/15 47.0 5.00 7.90
MDCO 150918P00048000 P 09/18/15 48.0 6.00 8.70
MDCO 150918P00049000 P 09/18/15 49.0 6.80 9.60
MDCO 150918P00050000 P 09/18/15 50.0 7.90 10.60
MDCO 150918P00055000 P 09/18/15 55.0 12.70 15.60
MDCO 150918P00060000 P 09/18/15 60.0 17.60 20.50
MDCO 151016C00013000 C 10/16/15 13.0 26.50 29.40
MDCO 151016C00014000 C 10/16/15 14.0 25.70 28.40
MDCO 151016C00015000 C 10/16/15 15.0 24.50 27.40
MDCO 151016C00016000 C 10/16/15 16.0 23.60 26.40
MDCO 151016C00017000 C 10/16/15 17.0 22.50 25.30
MDCO 151016C00018000 C 10/16/15 18.0 21.50 24.30
MDCO 151016C00019000 C 10/16/15 19.0 20.50 23.40
MDCO 151016C00020000 C 10/16/15 20.0 20.00 22.30
MDCO 151016C00021000 C 10/16/15 21.0 18.60 21.40
MDCO 151016C00022000 C 10/16/15 22.0 17.80 20.30
MDCO 151016C00023000 C 10/16/15 23.0 16.60 19.30
MDCO 151016C00024000 C 10/16/15 24.0 15.50 18.70
MDCO 151016C00025000 C 10/16/15 25.0 15.00 17.40
MDCO 151016C00026000 C 10/16/15 26.0 13.70 16.40
MDCO 151016C00027000 C 10/16/15 27.0 13.00 14.60
MDCO 151016C00028000 C 10/16/15 28.0 12.10 14.50
MDCO 151016C00029000 C 10/16/15 29.0 11.20 13.40
MDCO 151016C00030000 C 10/16/15 30.0 10.20 12.60
MDCO 151016C00031000 C 10/16/15 31.0 8.90 11.60
MDCO 151016C00032000 C 10/16/15 32.0 9.10 10.60
MDCO 151016C00033000 C 10/16/15 33.0 7.70 9.80
MDCO 151016C00034000 C 10/16/15 34.0 6.90 9.00
MDCO 151016C00035000 C 10/16/15 35.0 6.00 8.00
MDCO 151016C00036000 C 10/16/15 36.0 5.30 7.20
MDCO 151016C00037000 C 10/16/15 37.0 4.70 6.40
MDCO 151016C00038000 C 10/16/15 38.0 4.00 5.80
MDCO 151016C00039000 C 10/16/15 39.0 3.00 4.90
MDCO 151016C00040000 C 10/16/15 40.0 2.95 4.30
MDCO 151016C00041000 C 10/16/15 41.0 2.25 3.70
MDCO 151016C00042000 C 10/16/15 42.0 1.30 3.20
MDCO 151016C00043000 C 10/16/15 43.0 1.10 2.75
MDCO 151016C00044000 C 10/16/15 44.0 0.70 2.35
MDCO 151016C00045000 C 10/16/15 45.0 1.35 1.95
MDCO 151016C00046000 C 10/16/15 46.0 0.35 1.65
MDCO 151016C00047000 C 10/16/15 47.0 0.15 1.45
MDCO 151016C00048000 C 10/16/15 48.0 0.30 1.55
MDCO 151016C00049000 C 10/16/15 49.0 0.10 0.95
MDCO 151016C00050000 C 10/16/15 50.0 0.05 0.85
MDCO 151016C00055000 C 10/16/15 55.0 0.00 1.30
MDCO 151016C00060000 C 10/16/15 60.0 0.00 1.15
MDCO 151016P00013000 P 10/16/15 13.0 0.00 0.15
MDCO 151016P00014000 P 10/16/15 14.0 0.00 0.15
MDCO 151016P00015000 P 10/16/15 15.0 0.00 0.10
MDCO 151016P00016000 P 10/16/15 16.0 0.00 0.15
MDCO 151016P00017000 P 10/16/15 17.0 0.00 0.15
MDCO 151016P00018000 P 10/16/15 18.0 0.00 0.25
MDCO 151016P00019000 P 10/16/15 19.0 0.00 0.35
MDCO 151016P00020000 P 10/16/15 20.0 0.00 0.45
MDCO 151016P00021000 P 10/16/15 21.0 0.00 0.20
MDCO 151016P00022000 P 10/16/15 22.0 0.00 0.40
MDCO 151016P00023000 P 10/16/15 23.0 0.00 0.40
MDCO 151016P00024000 P 10/16/15 24.0 0.00 0.40
MDCO 151016P00025000 P 10/16/15 25.0 0.00 0.50
MDCO 151016P00026000 P 10/16/15 26.0 0.00 0.50
MDCO 151016P00027000 P 10/16/15 27.0 0.00 0.65
MDCO 151016P00028000 P 10/16/15 28.0 0.00 0.60
MDCO 151016P00029000 P 10/16/15 29.0 0.00 0.75
MDCO 151016P00030000 P 10/16/15 30.0 0.15 0.65
MDCO 151016P00031000 P 10/16/15 31.0 0.30 0.85
MDCO 151016P00032000 P 10/16/15 32.0 0.30 0.80
MDCO 151016P00033000 P 10/16/15 33.0 0.35 1.20
MDCO 151016P00034000 P 10/16/15 34.0 0.40 1.40
MDCO 151016P00035000 P 10/16/15 35.0 0.65 1.20
MDCO 151016P00036000 P 10/16/15 36.0 0.85 1.80
MDCO 151016P00037000 P 10/16/15 37.0 1.00 2.60
MDCO 151016P00038000 P 10/16/15 38.0 1.35 2.90
MDCO 151016P00039000 P 10/16/15 39.0 1.65 3.50
MDCO 151016P00040000 P 10/16/15 40.0 2.05 4.00
MDCO 151016P00041000 P 10/16/15 41.0 2.55 3.60
MDCO 151016P00042000 P 10/16/15 42.0 3.20 4.30
MDCO 151016P00043000 P 10/16/15 43.0 3.40 6.10
MDCO 151016P00044000 P 10/16/15 44.0 4.00 6.70
MDCO 151016P00045000 P 10/16/15 45.0 4.60 7.40
MDCO 151016P00046000 P 10/16/15 46.0 5.30 8.00
MDCO 151016P00047000 P 10/16/15 47.0 6.00 8.60
MDCO 151016P00048000 P 10/16/15 48.0 6.90 9.40
MDCO 151016P00049000 P 10/16/15 49.0 7.60 10.00
MDCO 151016P00050000 P 10/16/15 50.0 8.40 11.00
MDCO 151016P00055000 P 10/16/15 55.0 12.70 15.60
MDCO 151016P00060000 P 10/16/15 60.0 17.70 20.60
MDCO 160115C00014000 C 01/15/16 14.0 25.60 28.70
MDCO 160115C00015000 C 01/15/16 15.0 24.70 27.70
MDCO 160115C00016000 C 01/15/16 16.0 23.80 26.80
MDCO 160115C00017000 C 01/15/16 17.0 22.70 25.80
MDCO 160115C00018000 C 01/15/16 18.0 21.80 24.80
MDCO 160115C00019000 C 01/15/16 19.0 20.70 23.80
MDCO 160115C00020000 C 01/15/16 20.0 19.70 22.90
MDCO 160115C00021000 C 01/15/16 21.0 18.70 21.90
MDCO 160115C00022000 C 01/15/16 22.0 17.90 20.90
MDCO 160115C00023000 C 01/15/16 23.0 17.10 20.00
MDCO 160115C00024000 C 01/15/16 24.0 16.10 19.00
MDCO 160115C00025000 C 01/15/16 25.0 15.10 18.20
MDCO 160115C00026000 C 01/15/16 26.0 14.50 17.10
MDCO 160115C00027000 C 01/15/16 27.0 13.30 16.30
MDCO 160115C00028000 C 01/15/16 28.0 12.80 15.60
MDCO 160115C00029000 C 01/15/16 29.0 11.90 14.50
MDCO 160115C00030000 C 01/15/16 30.0 10.90 13.40
MDCO 160115C00031000 C 01/15/16 31.0 10.10 12.90
MDCO 160115C00032000 C 01/15/16 32.0 9.30 11.90
MDCO 160115C00033000 C 01/15/16 33.0 8.70 11.20
MDCO 160115C00034000 C 01/15/16 34.0 7.90 10.60
MDCO 160115C00035000 C 01/15/16 35.0 7.30 9.80
MDCO 160115C00036000 C 01/15/16 36.0 6.70 9.00
MDCO 160115C00037000 C 01/15/16 37.0 5.90 8.30
MDCO 160115C00038000 C 01/15/16 38.0 5.30 7.70
MDCO 160115C00039000 C 01/15/16 39.0 4.70 7.20
MDCO 160115C00040000 C 01/15/16 40.0 5.00 6.70
MDCO 160115C00041000 C 01/15/16 41.0 3.50 6.10
MDCO 160115C00042000 C 01/15/16 42.0 3.30 5.20
MDCO 160115C00043000 C 01/15/16 43.0 2.55 5.30
MDCO 160115C00044000 C 01/15/16 44.0 2.20 5.00
MDCO 160115C00045000 C 01/15/16 45.0 3.00 3.80
MDCO 160115C00046000 C 01/15/16 46.0 2.25 4.20
MDCO 160115C00047000 C 01/15/16 47.0 1.30 4.50
MDCO 160115C00048000 C 01/15/16 48.0 1.15 3.30
MDCO 160115C00049000 C 01/15/16 49.0 0.85 3.10
MDCO 160115C00050000 C 01/15/16 50.0 1.65 2.75
MDCO 160115C00055000 C 01/15/16 55.0 0.25 2.15
MDCO 160115C00060000 C 01/15/16 60.0 0.15 1.15
MDCO 160115P00014000 P 01/15/16 14.0 0.00 0.55
MDCO 160115P00015000 P 01/15/16 15.0 0.00 0.95
MDCO 160115P00016000 P 01/15/16 16.0 0.00 0.55
MDCO 160115P00017000 P 01/15/16 17.0 0.00 0.50
MDCO 160115P00018000 P 01/15/16 18.0 0.00 1.15
MDCO 160115P00019000 P 01/15/16 19.0 0.00 1.20
MDCO 160115P00020000 P 01/15/16 20.0 0.00 0.50
MDCO 160115P00021000 P 01/15/16 21.0 0.00 0.55
MDCO 160115P00022000 P 01/15/16 22.0 0.00 0.90
MDCO 160115P00023000 P 01/15/16 23.0 0.00 0.75
MDCO 160115P00024000 P 01/15/16 24.0 0.05 2.25
MDCO 160115P00025000 P 01/15/16 25.0 0.10 1.80
MDCO 160115P00026000 P 01/15/16 26.0 0.15 1.25
MDCO 160115P00027000 P 01/15/16 27.0 0.25 1.90
MDCO 160115P00028000 P 01/15/16 28.0 0.35 2.50
MDCO 160115P00029000 P 01/15/16 29.0 0.50 2.80
MDCO 160115P00030000 P 01/15/16 30.0 1.05 1.45
MDCO 160115P00031000 P 01/15/16 31.0 1.00 2.15
MDCO 160115P00032000 P 01/15/16 32.0 1.05 3.10
MDCO 160115P00033000 P 01/15/16 33.0 1.60 3.20
MDCO 160115P00034000 P 01/15/16 34.0 1.60 3.90
MDCO 160115P00035000 P 01/15/16 35.0 1.95 4.80
MDCO 160115P00036000 P 01/15/16 36.0 2.25 5.00
MDCO 160115P00037000 P 01/15/16 37.0 2.75 5.00
MDCO 160115P00038000 P 01/15/16 38.0 3.10 5.80
MDCO 160115P00039000 P 01/15/16 39.0 3.50 6.20
MDCO 160115P00040000 P 01/15/16 40.0 4.00 6.60
MDCO 160115P00041000 P 01/15/16 41.0 4.50 7.10
MDCO 160115P00042000 P 01/15/16 42.0 5.10 7.00
MDCO 160115P00043000 P 01/15/16 43.0 5.90 8.20
MDCO 160115P00044000 P 01/15/16 44.0 6.30 8.70
MDCO 160115P00045000 P 01/15/16 45.0 7.00 9.40
MDCO 160115P00046000 P 01/15/16 46.0 7.30 10.10
MDCO 160115P00047000 P 01/15/16 47.0 8.00 10.70
MDCO 160115P00048000 P 01/15/16 48.0 8.70 11.40
MDCO 160115P00049000 P 01/15/16 49.0 9.60 12.00
MDCO 160115P00050000 P 01/15/16 50.0 10.00 12.60
MDCO 160115P00055000 P 01/15/16 55.0 14.10 16.30
MDCO 160115P00060000 P 01/15/16 60.0 18.30 21.20
MDCO 160415C00015000 C 04/15/16 15.0 24.70 27.90
MDCO 160415C00016000 C 04/15/16 16.0 23.80 26.90
MDCO 160415C00017000 C 04/15/16 17.0 22.80 26.00
MDCO 160415C00018000 C 04/15/16 18.0 21.90 25.00
MDCO 160415C00019000 C 04/15/16 19.0 21.10 24.10
MDCO 160415C00020000 C 04/15/16 20.0 20.10 23.20
MDCO 160415C00021000 C 04/15/16 21.0 19.30 22.30
MDCO 160415C00022000 C 04/15/16 22.0 18.40 21.40
MDCO 160415C00023000 C 04/15/16 23.0 17.50 20.60
MDCO 160415C00024000 C 04/15/16 24.0 16.70 19.70
MDCO 160415C00025000 C 04/15/16 25.0 15.70 18.80
MDCO 160415C00026000 C 04/15/16 26.0 14.90 18.00
MDCO 160415C00027000 C 04/15/16 27.0 14.10 17.10
MDCO 160415C00028000 C 04/15/16 28.0 13.30 16.00
MDCO 160415C00029000 C 04/15/16 29.0 12.70 15.30
MDCO 160415C00030000 C 04/15/16 30.0 11.90 14.70
MDCO 160415C00031000 C 04/15/16 31.0 11.30 14.10
MDCO 160415C00032000 C 04/15/16 32.0 10.50 13.30
MDCO 160415C00033000 C 04/15/16 33.0 9.90 12.50
MDCO 160415C00034000 C 04/15/16 34.0 9.30 11.80
MDCO 160415C00035000 C 04/15/16 35.0 8.50 11.10
MDCO 160415C00036000 C 04/15/16 36.0 8.50 10.60
MDCO 160415C00037000 C 04/15/16 37.0 7.30 9.90
MDCO 160415C00038000 C 04/15/16 38.0 6.70 9.40
MDCO 160415C00039000 C 04/15/16 39.0 6.10 8.80
MDCO 160415C00040000 C 04/15/16 40.0 5.50 8.30
MDCO 160415C00041000 C 04/15/16 41.0 5.90 7.90
MDCO 160415C00042000 C 04/15/16 42.0 4.60 7.40
MDCO 160415C00043000 C 04/15/16 43.0 4.10 6.80
MDCO 160415C00044000 C 04/15/16 44.0 3.70 6.60
MDCO 160415C00045000 C 04/15/16 45.0 3.30 6.30
MDCO 160415C00046000 C 04/15/16 46.0 2.90 6.20
MDCO 160415C00047000 C 04/15/16 47.0 2.60 5.70
MDCO 160415C00048000 C 04/15/16 48.0 2.20 5.40
MDCO 160415C00049000 C 04/15/16 49.0 2.00 5.10
MDCO 160415C00050000 C 04/15/16 50.0 1.70 5.00
MDCO 160415C00055000 C 04/15/16 55.0 0.70 3.40
MDCO 160415C00060000 C 04/15/16 60.0 1.05 1.90
MDCO 160415P00015000 P 04/15/16 15.0 0.00 1.90
MDCO 160415P00016000 P 04/15/16 16.0 0.00 2.15
MDCO 160415P00017000 P 04/15/16 17.0 0.00 2.45
MDCO 160415P00018000 P 04/15/16 18.0 0.00 2.50
MDCO 160415P00019000 P 04/15/16 19.0 0.00 2.65
MDCO 160415P00020000 P 04/15/16 20.0 0.00 2.75
MDCO 160415P00021000 P 04/15/16 21.0 0.05 2.85
MDCO 160415P00022000 P 04/15/16 22.0 0.10 3.00
MDCO 160415P00023000 P 04/15/16 23.0 0.20 2.45
MDCO 160415P00024000 P 04/15/16 24.0 0.25 2.75
MDCO 160415P00025000 P 04/15/16 25.0 0.35 3.10
MDCO 160415P00026000 P 04/15/16 26.0 0.50 2.50
MDCO 160415P00027000 P 04/15/16 27.0 0.70 3.70
MDCO 160415P00028000 P 04/15/16 28.0 0.90 2.95
MDCO 160415P00029000 P 04/15/16 29.0 1.05 3.20
MDCO 160415P00030000 P 04/15/16 30.0 1.30 4.80
MDCO 160415P00031000 P 04/15/16 31.0 1.55 4.90
MDCO 160415P00032000 P 04/15/16 32.0 1.85 3.30
MDCO 160415P00033000 P 04/15/16 33.0 2.15 5.10
MDCO 160415P00034000 P 04/15/16 34.0 2.50 5.40
MDCO 160415P00035000 P 04/15/16 35.0 2.90 4.30
MDCO 160415P00036000 P 04/15/16 36.0 3.30 4.50
MDCO 160415P00037000 P 04/15/16 37.0 3.70 6.50
MDCO 160415P00038000 P 04/15/16 38.0 4.20 7.00
MDCO 160415P00039000 P 04/15/16 39.0 4.70 7.40
MDCO 160415P00040000 P 04/15/16 40.0 5.20 7.90
MDCO 160415P00041000 P 04/15/16 41.0 5.30 8.40
MDCO 160415P00042000 P 04/15/16 42.0 6.30 9.00
MDCO 160415P00043000 P 04/15/16 43.0 6.80 9.50
MDCO 160415P00044000 P 04/15/16 44.0 7.50 10.10
MDCO 160415P00045000 P 04/15/16 45.0 8.10 10.70
MDCO 160415P00046000 P 04/15/16 46.0 8.80 11.20
MDCO 160415P00047000 P 04/15/16 47.0 9.40 12.00
MDCO 160415P00048000 P 04/15/16 48.0 10.10 12.60
MDCO 160415P00049000 P 04/15/16 49.0 10.60 13.30
MDCO 160415P00050000 P 04/15/16 50.0 11.30 14.00
MDCO 160415P00055000 P 04/15/16 55.0 15.00 17.90
MDCO 160415P00060000 P 04/15/16 60.0 19.40 22.10

OPRA data is delayed 15 minutes.