Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-12)Premium Content

Medicines Company (MDCO)
As of Jun 19 2013 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 130622C00025000 C 06/22/13 25.0 6.00 9.40
MDCO 130622C00026000 C 06/22/13 26.0 5.00 8.40
MDCO 130622C00027000 C 06/22/13 27.0 4.00 7.40
MDCO 130622C00028000 C 06/22/13 28.0 3.10 6.40
MDCO 130622C00029000 C 06/22/13 29.0 2.30 5.40
MDCO 130622C00030000 C 06/22/13 30.0 1.10 4.40
MDCO 130622C00031000 C 06/22/13 31.0 1.55 2.75
MDCO 130622C00032000 C 06/22/13 32.0 0.95 1.65
MDCO 130622C00033000 C 06/22/13 33.0 0.45 0.75
MDCO 130622C00034000 C 06/22/13 34.0 0.10 0.35
MDCO 130622C00035000 C 06/22/13 35.0 0.05 0.10
MDCO 130622C00036000 C 06/22/13 36.0 0.00 0.15
MDCO 130622C00037000 C 06/22/13 37.0 0.00 0.20
MDCO 130622C00038000 C 06/22/13 38.0 0.00 0.20
MDCO 130622C00039000 C 06/22/13 39.0 0.00 0.25
MDCO 130622C00040000 C 06/22/13 40.0 0.00 0.25
MDCO 130622C00041000 C 06/22/13 41.0 0.00 0.05
MDCO 130622C00042000 C 06/22/13 42.0 0.00 0.25
MDCO 130622C00043000 C 06/22/13 43.0 0.00 0.25
MDCO 130622C00044000 C 06/22/13 44.0 0.00 0.25
MDCO 130622C00045000 C 06/22/13 45.0 0.00 0.25
MDCO 130622P00025000 P 06/22/13 25.0 0.00 0.25
MDCO 130622P00026000 P 06/22/13 26.0 0.00 0.25
MDCO 130622P00027000 P 06/22/13 27.0 0.00 0.15
MDCO 130622P00028000 P 06/22/13 28.0 0.00 0.25
MDCO 130622P00029000 P 06/22/13 29.0 0.00 0.25
MDCO 130622P00030000 P 06/22/13 30.0 0.05 0.20
MDCO 130622P00031000 P 06/22/13 31.0 0.00 0.20
MDCO 130622P00032000 P 06/22/13 32.0 0.10 0.35
MDCO 130622P00033000 P 06/22/13 33.0 0.35 0.65
MDCO 130622P00034000 P 06/22/13 34.0 0.90 1.40
MDCO 130622P00035000 P 06/22/13 35.0 1.55 2.10
MDCO 130622P00036000 P 06/22/13 36.0 2.45 3.40
MDCO 130622P00037000 P 06/22/13 37.0 3.50 5.90
MDCO 130622P00038000 P 06/22/13 38.0 3.50 7.10
MDCO 130622P00039000 P 06/22/13 39.0 4.60 7.70
MDCO 130622P00040000 P 06/22/13 40.0 5.60 8.70
MDCO 130622P00041000 P 06/22/13 41.0 6.60 10.00
MDCO 130622P00042000 P 06/22/13 42.0 7.60 10.70
MDCO 130622P00043000 P 06/22/13 43.0 8.60 12.00
MDCO 130622P00044000 P 06/22/13 44.0 9.20 13.10
MDCO 130622P00045000 P 06/22/13 45.0 10.10 14.10
MDCO 130720C00011000 C 07/20/13 11.0 20.00 23.80
MDCO 130720C00012000 C 07/20/13 12.0 18.90 22.80
MDCO 130720C00013000 C 07/20/13 13.0 18.00 21.80
MDCO 130720C00014000 C 07/20/13 14.0 17.00 20.80
MDCO 130720C00015000 C 07/20/13 15.0 16.00 19.80
MDCO 130720C00016000 C 07/20/13 16.0 14.90 18.80
MDCO 130720C00017000 C 07/20/13 17.0 14.00 17.90
MDCO 130720C00018000 C 07/20/13 18.0 13.00 16.80
MDCO 130720C00019000 C 07/20/13 19.0 11.90 15.80
MDCO 130720C00020000 C 07/20/13 20.0 11.00 14.90
MDCO 130720C00021000 C 07/20/13 21.0 10.00 13.70
MDCO 130720C00022000 C 07/20/13 22.0 9.00 12.50
MDCO 130720C00023000 C 07/20/13 23.0 8.00 11.60
MDCO 130720C00024000 C 07/20/13 24.0 7.00 10.60
MDCO 130720C00025000 C 07/20/13 25.0 6.10 9.10
MDCO 130720C00026000 C 07/20/13 26.0 5.10 8.70
MDCO 130720C00027000 C 07/20/13 27.0 4.20 7.70
MDCO 130720C00028000 C 07/20/13 28.0 3.50 6.80
MDCO 130720C00029000 C 07/20/13 29.0 2.70 5.10
MDCO 130720C00030000 C 07/20/13 30.0 2.90 4.30
MDCO 130720C00031000 C 07/20/13 31.0 2.70 3.50
MDCO 130720C00032000 C 07/20/13 32.0 2.15 2.65
MDCO 130720C00033000 C 07/20/13 33.0 1.65 2.05
MDCO 130720C00034000 C 07/20/13 34.0 1.15 1.50
MDCO 130720C00035000 C 07/20/13 35.0 0.75 1.00
MDCO 130720C00036000 C 07/20/13 36.0 0.50 0.90
MDCO 130720C00037000 C 07/20/13 37.0 0.35 0.65
MDCO 130720C00038000 C 07/20/13 38.0 0.20 0.50
MDCO 130720C00039000 C 07/20/13 39.0 0.15 0.35
MDCO 130720C00040000 C 07/20/13 40.0 0.05 0.25
MDCO 130720C00041000 C 07/20/13 41.0 0.00 0.25
MDCO 130720C00042000 C 07/20/13 42.0 0.00 0.25
MDCO 130720C00043000 C 07/20/13 43.0 0.00 0.25
MDCO 130720C00044000 C 07/20/13 44.0 0.00 0.25
MDCO 130720C00045000 C 07/20/13 45.0 0.00 0.25
MDCO 130720C00046000 C 07/20/13 46.0 0.00 0.25
MDCO 130720C00047000 C 07/20/13 47.0 0.00 0.25
MDCO 130720C00048000 C 07/20/13 48.0 0.00 0.25
MDCO 130720C00049000 C 07/20/13 49.0 0.00 0.25
MDCO 130720P00011000 P 07/20/13 11.0 0.00 0.25
MDCO 130720P00012000 P 07/20/13 12.0 0.00 0.25
MDCO 130720P00013000 P 07/20/13 13.0 0.00 0.25
MDCO 130720P00014000 P 07/20/13 14.0 0.00 0.25
MDCO 130720P00015000 P 07/20/13 15.0 0.00 0.25
MDCO 130720P00016000 P 07/20/13 16.0 0.00 0.25
MDCO 130720P00017000 P 07/20/13 17.0 0.00 0.25
MDCO 130720P00018000 P 07/20/13 18.0 0.00 0.25
MDCO 130720P00019000 P 07/20/13 19.0 0.00 0.25
MDCO 130720P00020000 P 07/20/13 20.0 0.00 0.25
MDCO 130720P00021000 P 07/20/13 21.0 0.00 0.25
MDCO 130720P00022000 P 07/20/13 22.0 0.00 0.25
MDCO 130720P00023000 P 07/20/13 23.0 0.00 0.25
MDCO 130720P00024000 P 07/20/13 24.0 0.00 0.25
MDCO 130720P00025000 P 07/20/13 25.0 0.00 0.25
MDCO 130720P00026000 P 07/20/13 26.0 0.00 0.30
MDCO 130720P00027000 P 07/20/13 27.0 0.05 0.40
MDCO 130720P00028000 P 07/20/13 28.0 0.15 0.50
MDCO 130720P00029000 P 07/20/13 29.0 0.35 0.65
MDCO 130720P00030000 P 07/20/13 30.0 0.55 0.85
MDCO 130720P00031000 P 07/20/13 31.0 0.75 1.15
MDCO 130720P00032000 P 07/20/13 32.0 1.10 1.55
MDCO 130720P00033000 P 07/20/13 33.0 1.55 1.95
MDCO 130720P00034000 P 07/20/13 34.0 2.10 2.50
MDCO 130720P00035000 P 07/20/13 35.0 2.55 3.20
MDCO 130720P00036000 P 07/20/13 36.0 3.20 4.10
MDCO 130720P00037000 P 07/20/13 37.0 3.70 5.10
MDCO 130720P00038000 P 07/20/13 38.0 4.50 6.10
MDCO 130720P00039000 P 07/20/13 39.0 4.60 7.10
MDCO 130720P00040000 P 07/20/13 40.0 5.20 9.20
MDCO 130720P00041000 P 07/20/13 41.0 6.50 10.10
MDCO 130720P00042000 P 07/20/13 42.0 7.50 11.10
MDCO 130720P00043000 P 07/20/13 43.0 8.40 12.10
MDCO 130720P00044000 P 07/20/13 44.0 9.50 13.10
MDCO 130720P00045000 P 07/20/13 45.0 10.50 14.10
MDCO 130720P00046000 P 07/20/13 46.0 11.40 15.10
MDCO 130720P00047000 P 07/20/13 47.0 12.50 15.80
MDCO 130720P00048000 P 07/20/13 48.0 13.50 16.80
MDCO 130720P00049000 P 07/20/13 49.0 14.40 18.10
MDCO 131019C00016000 C 10/19/13 16.0 15.00 18.60
MDCO 131019C00017000 C 10/19/13 17.0 14.00 17.60
MDCO 131019C00018000 C 10/19/13 18.0 13.10 16.80
MDCO 131019C00019000 C 10/19/13 19.0 12.00 15.80
MDCO 131019C00020000 C 10/19/13 20.0 11.00 14.80
MDCO 131019C00021000 C 10/19/13 21.0 10.10 13.80
MDCO 131019C00022000 C 10/19/13 22.0 9.20 12.90
MDCO 131019C00023000 C 10/19/13 23.0 8.40 12.10
MDCO 131019C00024000 C 10/19/13 24.0 7.70 11.00
MDCO 131019C00025000 C 10/19/13 25.0 7.00 10.00
MDCO 131019C00026000 C 10/19/13 26.0 5.80 9.50
MDCO 131019C00027000 C 10/19/13 27.0 5.00 8.70
MDCO 131019C00028000 C 10/19/13 28.0 4.30 8.00
MDCO 131019C00029000 C 10/19/13 29.0 3.60 7.10
MDCO 131019C00030000 C 10/19/13 30.0 4.50 5.40
MDCO 131019C00031000 C 10/19/13 31.0 4.00 4.80
MDCO 131019C00032000 C 10/19/13 32.0 3.40 4.20
MDCO 131019C00033000 C 10/19/13 33.0 3.00 3.80
MDCO 131019C00034000 C 10/19/13 34.0 2.55 3.20
MDCO 131019C00035000 C 10/19/13 35.0 2.20 2.60
MDCO 131019C00036000 C 10/19/13 36.0 1.70 2.35
MDCO 131019C00037000 C 10/19/13 37.0 1.30 2.00
MDCO 131019C00038000 C 10/19/13 38.0 1.25 1.75
MDCO 131019C00039000 C 10/19/13 39.0 0.90 1.55
MDCO 131019C00040000 C 10/19/13 40.0 1.00 1.30
MDCO 131019C00041000 C 10/19/13 41.0 0.65 1.10
MDCO 131019C00042000 C 10/19/13 42.0 0.45 1.00
MDCO 131019C00043000 C 10/19/13 43.0 0.15 0.75
MDCO 131019C00044000 C 10/19/13 44.0 0.25 0.65
MDCO 131019C00045000 C 10/19/13 45.0 0.30 0.55
MDCO 131019C00046000 C 10/19/13 46.0 0.10 0.60
MDCO 131019C00047000 C 10/19/13 47.0 0.20 0.40
MDCO 131019C00048000 C 10/19/13 48.0 0.15 0.35
MDCO 131019C00049000 C 10/19/13 49.0 0.00 0.45
MDCO 131019C00050000 C 10/19/13 50.0 0.00 0.30
MDCO 131019C00055000 C 10/19/13 55.0 0.00 0.25
MDCO 131019P00016000 P 10/19/13 16.0 0.00 0.25
MDCO 131019P00017000 P 10/19/13 17.0 0.00 0.25
MDCO 131019P00018000 P 10/19/13 18.0 0.00 0.25
MDCO 131019P00019000 P 10/19/13 19.0 0.00 0.25
MDCO 131019P00020000 P 10/19/13 20.0 0.05 0.30
MDCO 131019P00021000 P 10/19/13 21.0 0.10 0.50
MDCO 131019P00022000 P 10/19/13 22.0 0.15 0.60
MDCO 131019P00023000 P 10/19/13 23.0 0.20 0.70
MDCO 131019P00024000 P 10/19/13 24.0 0.35 0.80
MDCO 131019P00025000 P 10/19/13 25.0 0.55 0.90
MDCO 131019P00026000 P 10/19/13 26.0 0.70 1.05
MDCO 131019P00027000 P 10/19/13 27.0 0.90 1.25
MDCO 131019P00028000 P 10/19/13 28.0 1.05 1.70
MDCO 131019P00029000 P 10/19/13 29.0 1.40 2.00
MDCO 131019P00030000 P 10/19/13 30.0 1.70 2.25
MDCO 131019P00031000 P 10/19/13 31.0 2.10 2.65
MDCO 131019P00032000 P 10/19/13 32.0 2.50 2.95
MDCO 131019P00033000 P 10/19/13 33.0 2.95 3.80
MDCO 131019P00034000 P 10/19/13 34.0 3.50 4.00
MDCO 131019P00035000 P 10/19/13 35.0 4.00 4.70
MDCO 131019P00036000 P 10/19/13 36.0 4.60 5.50
MDCO 131019P00037000 P 10/19/13 37.0 5.20 6.10
MDCO 131019P00038000 P 10/19/13 38.0 5.90 7.20
MDCO 131019P00039000 P 10/19/13 39.0 5.60 9.30
MDCO 131019P00040000 P 10/19/13 40.0 6.40 10.10
MDCO 131019P00041000 P 10/19/13 41.0 7.20 10.90
MDCO 131019P00042000 P 10/19/13 42.0 8.10 11.70
MDCO 131019P00043000 P 10/19/13 43.0 9.10 12.60
MDCO 131019P00044000 P 10/19/13 44.0 9.90 13.50
MDCO 131019P00045000 P 10/19/13 45.0 10.80 14.50
MDCO 131019P00046000 P 10/19/13 46.0 11.70 15.40
MDCO 131019P00047000 P 10/19/13 47.0 12.80 16.30
MDCO 131019P00048000 P 10/19/13 48.0 13.70 17.10
MDCO 131019P00049000 P 10/19/13 49.0 14.50 18.30
MDCO 131019P00050000 P 10/19/13 50.0 15.50 19.20
MDCO 131019P00055000 P 10/19/13 55.0 20.40 24.20
MDCO 140118C00017000 C 01/18/14 17.0 14.40 17.60
MDCO 140118C00018000 C 01/18/14 18.0 13.20 16.80
MDCO 140118C00019000 C 01/18/14 19.0 12.30 15.70
MDCO 140118C00020000 C 01/18/14 20.0 11.30 15.00
MDCO 140118C00021000 C 01/18/14 21.0 10.60 14.00
MDCO 140118C00022000 C 01/18/14 22.0 9.80 13.00
MDCO 140118C00023000 C 01/18/14 23.0 8.70 12.30
MDCO 140118C00024000 C 01/18/14 24.0 8.10 11.50
MDCO 140118C00025000 C 01/18/14 25.0 7.20 10.50
MDCO 140118C00026000 C 01/18/14 26.0 6.60 9.90
MDCO 140118C00027000 C 01/18/14 27.0 5.70 9.00
MDCO 140118C00028000 C 01/18/14 28.0 5.00 8.50
MDCO 140118C00029000 C 01/18/14 29.0 4.70 7.80
MDCO 140118C00030000 C 01/18/14 30.0 4.30 7.20
MDCO 140118C00031000 C 01/18/14 31.0 4.70 5.90
MDCO 140118C00032000 C 01/18/14 32.0 4.20 5.20
MDCO 140118C00033000 C 01/18/14 33.0 3.50 4.80
MDCO 140118C00034000 C 01/18/14 34.0 3.30 3.90
MDCO 140118C00035000 C 01/18/14 35.0 2.90 3.70
MDCO 140118C00036000 C 01/18/14 36.0 2.45 3.60
MDCO 140118C00037000 C 01/18/14 37.0 2.20 2.95
MDCO 140118C00038000 C 01/18/14 38.0 0.40 3.70
MDCO 140118C00039000 C 01/18/14 39.0 1.05 2.90
MDCO 140118C00040000 C 01/18/14 40.0 0.25 3.20
MDCO 140118C00041000 C 01/18/14 41.0 0.35 2.80
MDCO 140118C00042000 C 01/18/14 42.0 0.55 2.40
MDCO 140118C00043000 C 01/18/14 43.0 0.40 2.20
MDCO 140118C00044000 C 01/18/14 44.0 0.30 1.75
MDCO 140118C00045000 C 01/18/14 45.0 0.20 1.60
MDCO 140118C00046000 C 01/18/14 46.0 0.10 1.45
MDCO 140118C00047000 C 01/18/14 47.0 0.00 1.30
MDCO 140118C00048000 C 01/18/14 48.0 0.00 1.20
MDCO 140118C00049000 C 01/18/14 49.0 0.00 1.10
MDCO 140118C00050000 C 01/18/14 50.0 0.00 1.00
MDCO 140118C00055000 C 01/18/14 55.0 0.00 1.80
MDCO 140118P00017000 P 01/18/14 17.0 0.00 1.70
MDCO 140118P00018000 P 01/18/14 18.0 0.00 1.85
MDCO 140118P00019000 P 01/18/14 19.0 0.00 1.85
MDCO 140118P00020000 P 01/18/14 20.0 0.00 2.00
MDCO 140118P00021000 P 01/18/14 21.0 0.00 1.60
MDCO 140118P00022000 P 01/18/14 22.0 0.05 1.10
MDCO 140118P00023000 P 01/18/14 23.0 0.15 1.30
MDCO 140118P00024000 P 01/18/14 24.0 0.25 1.50
MDCO 140118P00025000 P 01/18/14 25.0 0.10 2.00
MDCO 140118P00026000 P 01/18/14 26.0 0.60 2.10
MDCO 140118P00027000 P 01/18/14 27.0 0.15 3.30
MDCO 140118P00028000 P 01/18/14 28.0 0.55 3.60
MDCO 140118P00029000 P 01/18/14 29.0 0.85 3.90
MDCO 140118P00030000 P 01/18/14 30.0 1.75 3.50
MDCO 140118P00031000 P 01/18/14 31.0 2.65 3.90
MDCO 140118P00032000 P 01/18/14 32.0 2.25 5.30
MDCO 140118P00033000 P 01/18/14 33.0 3.70 4.60
MDCO 140118P00034000 P 01/18/14 34.0 4.20 5.50
MDCO 140118P00035000 P 01/18/14 35.0 4.60 6.00
MDCO 140118P00036000 P 01/18/14 36.0 5.40 6.70
MDCO 140118P00037000 P 01/18/14 37.0 5.60 7.40
MDCO 140118P00038000 P 01/18/14 38.0 6.10 8.10
MDCO 140118P00039000 P 01/18/14 39.0 6.80 9.10
MDCO 140118P00040000 P 01/18/14 40.0 7.10 10.60
MDCO 140118P00041000 P 01/18/14 41.0 8.80 11.10
MDCO 140118P00042000 P 01/18/14 42.0 8.70 12.30
MDCO 140118P00043000 P 01/18/14 43.0 9.60 13.10
MDCO 140118P00044000 P 01/18/14 44.0 10.70 13.90
MDCO 140118P00045000 P 01/18/14 45.0 11.20 14.90
MDCO 140118P00046000 P 01/18/14 46.0 12.20 15.70
MDCO 140118P00047000 P 01/18/14 47.0 13.00 16.70
MDCO 140118P00048000 P 01/18/14 48.0 14.00 17.50
MDCO 140118P00049000 P 01/18/14 49.0 15.10 18.30
MDCO 140118P00050000 P 01/18/14 50.0 15.70 19.60
MDCO 140118P00055000 P 01/18/14 55.0 20.60 24.30
MDCO 150117C00018000 C 01/17/15 18.0 14.00 18.60
MDCO 150117C00020000 C 01/17/15 20.0 12.30 16.70
MDCO 150117C00023000 C 01/17/15 23.0 10.10 14.20
MDCO 150117C00025000 C 01/17/15 25.0 8.70 12.80
MDCO 150117C00028000 C 01/17/15 28.0 6.80 11.10
MDCO 150117C00030000 C 01/17/15 30.0 5.70 10.00
MDCO 150117C00032000 C 01/17/15 32.0 4.70 9.10
MDCO 150117C00035000 C 01/17/15 35.0 3.50 7.70
MDCO 150117C00037000 C 01/17/15 37.0 2.65 7.00
MDCO 150117C00040000 C 01/17/15 40.0 2.50 6.00
MDCO 150117C00042000 C 01/17/15 42.0 1.10 5.60
MDCO 150117C00045000 C 01/17/15 45.0 0.40 4.80
MDCO 150117C00047000 C 01/17/15 47.0 0.35 4.30
MDCO 150117C00050000 C 01/17/15 50.0 0.00 3.70
MDCO 150117C00055000 C 01/17/15 55.0 0.00 2.85
MDCO 150117P00018000 P 01/17/15 18.0 0.00 4.60
MDCO 150117P00020000 P 01/17/15 20.0 0.00 2.55
MDCO 150117P00023000 P 01/17/15 23.0 0.35 3.50
MDCO 150117P00025000 P 01/17/15 25.0 0.40 4.90
MDCO 150117P00028000 P 01/17/15 28.0 1.70 6.00
MDCO 150117P00030000 P 01/17/15 30.0 2.60 6.90
MDCO 150117P00032000 P 01/17/15 32.0 3.70 8.00
MDCO 150117P00035000 P 01/17/15 35.0 5.40 9.60
MDCO 150117P00037000 P 01/17/15 37.0 6.70 10.90
MDCO 150117P00040000 P 01/17/15 40.0 8.50 12.90
MDCO 150117P00042000 P 01/17/15 42.0 9.90 14.40
MDCO 150117P00045000 P 01/17/15 45.0 12.30 16.70
MDCO 150117P00047000 P 01/17/15 47.0 13.90 18.30
MDCO 150117P00050000 P 01/17/15 50.0 16.50 20.80
MDCO 150117P00055000 P 01/17/15 55.0 20.90 25.20