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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 140517C00018000 C 05/17/14 18.0 7.60 8.40
MDCO 140517C00019000 C 05/17/14 19.0 6.60 7.30
MDCO 140517C00020000 C 05/17/14 20.0 5.60 6.40
MDCO 140517C00021000 C 05/17/14 21.0 4.70 5.40
MDCO 140517C00022000 C 05/17/14 22.0 3.70 4.50
MDCO 140517C00023000 C 05/17/14 23.0 2.85 3.50
MDCO 140517C00024000 C 05/17/14 24.0 2.10 2.70
MDCO 140517C00025000 C 05/17/14 25.0 1.65 2.00
MDCO 140517C00026000 C 05/17/14 26.0 1.20 1.40
MDCO 140517C00027000 C 05/17/14 27.0 0.75 0.95
MDCO 140517C00028000 C 05/17/14 28.0 0.50 0.65
MDCO 140517C00029000 C 05/17/14 29.0 0.20 0.40
MDCO 140517C00030000 C 05/17/14 30.0 0.05 0.30
MDCO 140517C00031000 C 05/17/14 31.0 0.10 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 0.20
MDCO 140517C00038000 C 05/17/14 38.0 0.00 0.20
MDCO 140517C00039000 C 05/17/14 39.0 0.00 0.20
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 0.00 0.25
MDCO 140517P00020000 P 05/17/14 20.0 0.00 0.25
MDCO 140517P00021000 P 05/17/14 21.0 0.05 0.25
MDCO 140517P00022000 P 05/17/14 22.0 0.15 0.30
MDCO 140517P00023000 P 05/17/14 23.0 0.30 0.45
MDCO 140517P00024000 P 05/17/14 24.0 0.50 0.65
MDCO 140517P00025000 P 05/17/14 25.0 0.75 0.95
MDCO 140517P00026000 P 05/17/14 26.0 1.20 1.40
MDCO 140517P00027000 P 05/17/14 27.0 1.75 1.95
MDCO 140517P00028000 P 05/17/14 28.0 2.40 2.75
MDCO 140517P00029000 P 05/17/14 29.0 3.10 3.70
MDCO 140517P00030000 P 05/17/14 30.0 4.00 4.60
MDCO 140517P00031000 P 05/17/14 31.0 4.90 5.50
MDCO 140517P00032000 P 05/17/14 32.0 5.80 6.40
MDCO 140517P00033000 P 05/17/14 33.0 6.80 7.40
MDCO 140517P00034000 P 05/17/14 34.0 7.80 8.40
MDCO 140517P00035000 P 05/17/14 35.0 8.80 9.40
MDCO 140517P00036000 P 05/17/14 36.0 9.80 10.40
MDCO 140517P00037000 P 05/17/14 37.0 10.80 11.40
MDCO 140517P00038000 P 05/17/14 38.0 11.80 12.40
MDCO 140517P00039000 P 05/17/14 39.0 12.70 13.40
MDCO 140517P00040000 P 05/17/14 40.0 13.80 14.40
MDCO 140517P00041000 P 05/17/14 41.0 14.70 15.40
MDCO 140517P00042000 P 05/17/14 42.0 15.70 16.40
MDCO 140517P00043000 P 05/17/14 43.0 16.70 17.40
MDCO 140621C00016000 C 06/21/14 16.0 7.70 11.30
MDCO 140621C00017000 C 06/21/14 17.0 6.70 10.20
MDCO 140621C00018000 C 06/21/14 18.0 5.80 9.30
MDCO 140621C00019000 C 06/21/14 19.0 4.70 8.30
MDCO 140621C00020000 C 06/21/14 20.0 3.80 7.40
MDCO 140621C00021000 C 06/21/14 21.0 4.60 6.60
MDCO 140621C00022000 C 06/21/14 22.0 2.15 5.70
MDCO 140621C00023000 C 06/21/14 23.0 1.55 5.00
MDCO 140621C00024000 C 06/21/14 24.0 1.85 3.40
MDCO 140621C00025000 C 06/21/14 25.0 1.45 2.45
MDCO 140621C00026000 C 06/21/14 26.0 1.10 2.05
MDCO 140621C00027000 C 06/21/14 27.0 0.70 1.60
MDCO 140621C00028000 C 06/21/14 28.0 0.45 1.20
MDCO 140621C00029000 C 06/21/14 29.0 0.20 0.90
MDCO 140621C00030000 C 06/21/14 30.0 0.20 0.70
MDCO 140621C00031000 C 06/21/14 31.0 0.00 0.50
MDCO 140621C00032000 C 06/21/14 32.0 0.00 0.40
MDCO 140621C00033000 C 06/21/14 33.0 0.00 0.60
MDCO 140621C00034000 C 06/21/14 34.0 0.00 0.50
MDCO 140621C00035000 C 06/21/14 35.0 0.00 0.45
MDCO 140621C00036000 C 06/21/14 36.0 0.00 0.45
MDCO 140621C00037000 C 06/21/14 37.0 0.00 0.40
MDCO 140621C00038000 C 06/21/14 38.0 0.00 0.35
MDCO 140621P00016000 P 06/21/14 16.0 0.00 0.35
MDCO 140621P00017000 P 06/21/14 17.0 0.00 0.50
MDCO 140621P00018000 P 06/21/14 18.0 0.00 1.15
MDCO 140621P00019000 P 06/21/14 19.0 0.00 1.00
MDCO 140621P00020000 P 06/21/14 20.0 0.00 0.45
MDCO 140621P00021000 P 06/21/14 21.0 0.05 0.50
MDCO 140621P00022000 P 06/21/14 22.0 0.25 0.65
MDCO 140621P00023000 P 06/21/14 23.0 0.45 0.95
MDCO 140621P00024000 P 06/21/14 24.0 0.50 1.40
MDCO 140621P00025000 P 06/21/14 25.0 1.15 1.95
MDCO 140621P00026000 P 06/21/14 26.0 1.45 2.40
MDCO 140621P00027000 P 06/21/14 27.0 1.75 2.85
MDCO 140621P00028000 P 06/21/14 28.0 2.30 5.20
MDCO 140621P00029000 P 06/21/14 29.0 2.35 6.00
MDCO 140621P00030000 P 06/21/14 30.0 3.10 6.90
MDCO 140621P00031000 P 06/21/14 31.0 4.00 7.80
MDCO 140621P00032000 P 06/21/14 32.0 4.90 8.70
MDCO 140621P00033000 P 06/21/14 33.0 5.90 9.60
MDCO 140621P00034000 P 06/21/14 34.0 6.90 10.40
MDCO 140621P00035000 P 06/21/14 35.0 7.80 11.40
MDCO 140621P00036000 P 06/21/14 36.0 8.80 12.40
MDCO 140621P00037000 P 06/21/14 37.0 9.80 13.40
MDCO 140621P00038000 P 06/21/14 38.0 10.70 14.40
MDCO 140719C00013000 C 07/19/14 13.0 10.60 14.30
MDCO 140719C00014000 C 07/19/14 14.0 9.60 13.30
MDCO 140719C00015000 C 07/19/14 15.0 8.80 12.30
MDCO 140719C00016000 C 07/19/14 16.0 7.70 11.30
MDCO 140719C00018000 C 07/19/14 18.0 5.90 9.40
MDCO 140719C00019000 C 07/19/14 19.0 5.00 8.50
MDCO 140719C00020000 C 07/19/14 20.0 5.50 7.60
MDCO 140719C00021000 C 07/19/14 21.0 3.30 6.70
MDCO 140719C00022000 C 07/19/14 22.0 3.50 6.00
MDCO 140719C00023000 C 07/19/14 23.0 2.15 4.30
MDCO 140719C00024000 C 07/19/14 24.0 1.95 3.60
MDCO 140719C00025000 C 07/19/14 25.0 1.60 3.00
MDCO 140719C00026000 C 07/19/14 26.0 1.20 2.55
MDCO 140719C00027000 C 07/19/14 27.0 0.90 2.10
MDCO 140719C00028000 C 07/19/14 28.0 0.60 1.55
MDCO 140719C00029000 C 07/19/14 29.0 0.40 1.35
MDCO 140719C00030000 C 07/19/14 30.0 0.20 1.10
MDCO 140719C00031000 C 07/19/14 31.0 0.30 0.90
MDCO 140719C00032000 C 07/19/14 32.0 0.00 0.75
MDCO 140719C00033000 C 07/19/14 33.0 0.05 0.55
MDCO 140719C00034000 C 07/19/14 34.0 0.00 0.50
MDCO 140719C00035000 C 07/19/14 35.0 0.00 2.40
MDCO 140719C00036000 C 07/19/14 36.0 0.00 2.30
MDCO 140719C00037000 C 07/19/14 37.0 0.00 1.25
MDCO 140719C00038000 C 07/19/14 38.0 0.00 1.25
MDCO 140719C00039000 C 07/19/14 39.0 0.00 1.15
MDCO 140719C00040000 C 07/19/14 40.0 0.00 2.05
MDCO 140719C00041000 C 07/19/14 41.0 0.00 1.20
MDCO 140719C00042000 C 07/19/14 42.0 0.00 0.45
MDCO 140719C00043000 C 07/19/14 43.0 0.00 1.10
MDCO 140719C00044000 C 07/19/14 44.0 0.00 1.10
MDCO 140719C00045000 C 07/19/14 45.0 0.00 1.10
MDCO 140719C00046000 C 07/19/14 46.0 0.00 0.40
MDCO 140719C00047000 C 07/19/14 47.0 0.00 1.95
MDCO 140719C00048000 C 07/19/14 48.0 0.00 1.95
MDCO 140719C00049000 C 07/19/14 49.0 0.00 1.65
MDCO 140719C00050000 C 07/19/14 50.0 0.00 1.65
MDCO 140719C00055000 C 07/19/14 55.0 0.00 1.95
MDCO 140719P00013000 P 07/19/14 13.0 0.00 2.00
MDCO 140719P00014000 P 07/19/14 14.0 0.00 2.00
MDCO 140719P00015000 P 07/19/14 15.0 0.00 0.45
MDCO 140719P00016000 P 07/19/14 16.0 0.00 1.25
MDCO 140719P00018000 P 07/19/14 18.0 0.00 1.35
MDCO 140719P00019000 P 07/19/14 19.0 0.00 2.60
MDCO 140719P00020000 P 07/19/14 20.0 0.15 0.70
MDCO 140719P00021000 P 07/19/14 21.0 0.05 0.85
MDCO 140719P00022000 P 07/19/14 22.0 0.25 1.10
MDCO 140719P00023000 P 07/19/14 23.0 0.65 1.35
MDCO 140719P00024000 P 07/19/14 24.0 1.10 1.95
MDCO 140719P00025000 P 07/19/14 25.0 1.50 2.45
MDCO 140719P00026000 P 07/19/14 26.0 1.90 3.10
MDCO 140719P00027000 P 07/19/14 27.0 2.65 3.70
MDCO 140719P00028000 P 07/19/14 28.0 3.10 4.50
MDCO 140719P00029000 P 07/19/14 29.0 2.75 6.20
MDCO 140719P00030000 P 07/19/14 30.0 3.50 5.70
MDCO 140719P00031000 P 07/19/14 31.0 4.30 7.90
MDCO 140719P00032000 P 07/19/14 32.0 5.20 8.70
MDCO 140719P00033000 P 07/19/14 33.0 6.30 9.70
MDCO 140719P00034000 P 07/19/14 34.0 7.10 10.60
MDCO 140719P00035000 P 07/19/14 35.0 8.00 11.50
MDCO 140719P00036000 P 07/19/14 36.0 9.00 12.50
MDCO 140719P00037000 P 07/19/14 37.0 10.00 13.40
MDCO 140719P00038000 P 07/19/14 38.0 10.90 14.40
MDCO 140719P00039000 P 07/19/14 39.0 11.90 15.40
MDCO 140719P00040000 P 07/19/14 40.0 12.90 16.40
MDCO 140719P00041000 P 07/19/14 41.0 13.90 17.40
MDCO 140719P00042000 P 07/19/14 42.0 14.90 18.40
MDCO 140719P00043000 P 07/19/14 43.0 15.90 19.30
MDCO 140719P00044000 P 07/19/14 44.0 16.20 20.30
MDCO 140719P00045000 P 07/19/14 45.0 17.90 21.30
MDCO 140719P00046000 P 07/19/14 46.0 18.90 22.30
MDCO 140719P00047000 P 07/19/14 47.0 19.90 23.30
MDCO 140719P00048000 P 07/19/14 48.0 20.90 24.30
MDCO 140719P00049000 P 07/19/14 49.0 21.90 25.30
MDCO 140719P00050000 P 07/19/14 50.0 22.40 26.30
MDCO 140719P00055000 P 07/19/14 55.0 27.20 31.40
MDCO 141018C00013000 C 10/18/14 13.0 10.80 14.40
MDCO 141018C00014000 C 10/18/14 14.0 9.90 13.80
MDCO 141018C00015000 C 10/18/14 15.0 8.90 12.90
MDCO 141018C00016000 C 10/18/14 16.0 8.00 11.50
MDCO 141018C00018000 C 10/18/14 18.0 6.30 9.80
MDCO 141018C00019000 C 10/18/14 19.0 5.30 9.00
MDCO 141018C00020000 C 10/18/14 20.0 4.60 8.20
MDCO 141018C00021000 C 10/18/14 21.0 4.00 7.40
MDCO 141018C00022000 C 10/18/14 22.0 3.20 6.70
MDCO 141018C00023000 C 10/18/14 23.0 3.40 5.30
MDCO 141018C00024000 C 10/18/14 24.0 3.00 4.60
MDCO 141018C00025000 C 10/18/14 25.0 2.55 4.10
MDCO 141018C00026000 C 10/18/14 26.0 2.25 3.60
MDCO 141018C00027000 C 10/18/14 27.0 1.80 3.10
MDCO 141018C00028000 C 10/18/14 28.0 2.35 2.70
MDCO 141018C00029000 C 10/18/14 29.0 1.20 2.45
MDCO 141018C00030000 C 10/18/14 30.0 0.95 2.15
MDCO 141018C00031000 C 10/18/14 31.0 0.70 1.90
MDCO 141018C00032000 C 10/18/14 32.0 0.50 1.60
MDCO 141018C00033000 C 10/18/14 33.0 0.40 1.50
MDCO 141018C00034000 C 10/18/14 34.0 0.15 1.35
MDCO 141018C00035000 C 10/18/14 35.0 0.05 1.25
MDCO 141018C00036000 C 10/18/14 36.0 0.10 0.80
MDCO 141018C00037000 C 10/18/14 37.0 0.00 1.00
MDCO 141018C00038000 C 10/18/14 38.0 0.00 0.95
MDCO 141018C00039000 C 10/18/14 39.0 0.00 0.65
MDCO 141018C00040000 C 10/18/14 40.0 0.10 0.70
MDCO 141018C00041000 C 10/18/14 41.0 0.05 0.65
MDCO 141018C00042000 C 10/18/14 42.0 0.00 0.40
MDCO 141018C00043000 C 10/18/14 43.0 0.00 0.30
MDCO 141018C00044000 C 10/18/14 44.0 0.00 0.55
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 0.45
MDCO 141018P00013000 P 10/18/14 13.0 0.00 4.20
MDCO 141018P00014000 P 10/18/14 14.0 0.00 4.30
MDCO 141018P00015000 P 10/18/14 15.0 0.00 4.40
MDCO 141018P00016000 P 10/18/14 16.0 0.20 0.55
MDCO 141018P00018000 P 10/18/14 18.0 0.05 1.25
MDCO 141018P00019000 P 10/18/14 19.0 0.25 1.45
MDCO 141018P00020000 P 10/18/14 20.0 0.45 1.65
MDCO 141018P00021000 P 10/18/14 21.0 0.75 1.90
MDCO 141018P00022000 P 10/18/14 22.0 1.05 2.20
MDCO 141018P00023000 P 10/18/14 23.0 1.65 2.60
MDCO 141018P00024000 P 10/18/14 24.0 1.85 3.20
MDCO 141018P00025000 P 10/18/14 25.0 2.35 3.70
MDCO 141018P00026000 P 10/18/14 26.0 2.85 4.20
MDCO 141018P00027000 P 10/18/14 27.0 3.40 4.80
MDCO 141018P00028000 P 10/18/14 28.0 4.00 5.40
MDCO 141018P00029000 P 10/18/14 29.0 4.60 6.10
MDCO 141018P00030000 P 10/18/14 30.0 5.10 6.90
MDCO 141018P00031000 P 10/18/14 31.0 5.00 8.70
MDCO 141018P00032000 P 10/18/14 32.0 5.80 9.50
MDCO 141018P00033000 P 10/18/14 33.0 6.60 10.20
MDCO 141018P00034000 P 10/18/14 34.0 7.50 11.10
MDCO 141018P00035000 P 10/18/14 35.0 8.40 12.00
MDCO 141018P00036000 P 10/18/14 36.0 9.30 13.00
MDCO 141018P00037000 P 10/18/14 37.0 10.10 13.90
MDCO 141018P00038000 P 10/18/14 38.0 11.20 14.70
MDCO 141018P00039000 P 10/18/14 39.0 12.00 15.10
MDCO 141018P00040000 P 10/18/14 40.0 13.10 16.60
MDCO 141018P00041000 P 10/18/14 41.0 14.00 17.60
MDCO 141018P00042000 P 10/18/14 42.0 15.00 18.50
MDCO 141018P00043000 P 10/18/14 43.0 16.00 19.50
MDCO 141018P00044000 P 10/18/14 44.0 17.00 20.40
MDCO 141018P00045000 P 10/18/14 45.0 17.90 21.40
MDCO 141018P00046000 P 10/18/14 46.0 18.90 22.40
MDCO 141018P00047000 P 10/18/14 47.0 19.90 23.40
MDCO 150117C00013000 C 01/17/15 13.0 11.00 14.60
MDCO 150117C00014000 C 01/17/15 14.0 10.10 13.70
MDCO 150117C00015000 C 01/17/15 15.0 9.30 12.70
MDCO 150117C00016000 C 01/17/15 16.0 8.50 11.90
MDCO 150117C00018000 C 01/17/15 18.0 6.90 10.20
MDCO 150117C00019000 C 01/17/15 19.0 6.10 9.50
MDCO 150117C00020000 C 01/17/15 20.0 5.30 8.80
MDCO 150117C00021000 C 01/17/15 21.0 4.70 8.10
MDCO 150117C00023000 C 01/17/15 23.0 4.20 6.10
MDCO 150117C00024000 C 01/17/15 24.0 3.60 5.40
MDCO 150117C00025000 C 01/17/15 25.0 3.50 4.80
MDCO 150117C00026000 C 01/17/15 26.0 2.95 4.40
MDCO 150117C00027000 C 01/17/15 27.0 2.60 4.00
MDCO 150117C00028000 C 01/17/15 28.0 2.35 3.60
MDCO 150117C00029000 C 01/17/15 29.0 2.10 3.30
MDCO 150117C00030000 C 01/17/15 30.0 2.00 3.00
MDCO 150117C00031000 C 01/17/15 31.0 1.55 2.80
MDCO 150117C00032000 C 01/17/15 32.0 1.30 2.50
MDCO 150117C00033000 C 01/17/15 33.0 1.15 2.35
MDCO 150117C00034000 C 01/17/15 34.0 0.95 2.15
MDCO 150117C00035000 C 01/17/15 35.0 0.80 1.95
MDCO 150117C00036000 C 01/17/15 36.0 0.65 1.80
MDCO 150117C00037000 C 01/17/15 37.0 0.35 1.55
MDCO 150117C00038000 C 01/17/15 38.0 0.40 1.55
MDCO 150117C00040000 C 01/17/15 40.0 0.25 1.35
MDCO 150117C00042000 C 01/17/15 42.0 0.00 1.05
MDCO 150117C00045000 C 01/17/15 45.0 0.00 0.85
MDCO 150117C00047000 C 01/17/15 47.0 0.00 2.80
MDCO 150117C00050000 C 01/17/15 50.0 0.00 1.70
MDCO 150117C00055000 C 01/17/15 55.0 0.00 1.65
MDCO 150117P00013000 P 01/17/15 13.0 0.00 4.30
MDCO 150117P00014000 P 01/17/15 14.0 0.00 1.85
MDCO 150117P00015000 P 01/17/15 15.0 0.00 4.60
MDCO 150117P00016000 P 01/17/15 16.0 0.05 1.20
MDCO 150117P00018000 P 01/17/15 18.0 0.35 1.50
MDCO 150117P00019000 P 01/17/15 19.0 0.60 1.75
MDCO 150117P00020000 P 01/17/15 20.0 0.85 2.00
MDCO 150117P00021000 P 01/17/15 21.0 1.20 2.35
MDCO 150117P00023000 P 01/17/15 23.0 2.00 3.20
MDCO 150117P00024000 P 01/17/15 24.0 2.55 3.80
MDCO 150117P00025000 P 01/17/15 25.0 3.20 4.40
MDCO 150117P00026000 P 01/17/15 26.0 3.70 5.00
MDCO 150117P00027000 P 01/17/15 27.0 4.20 5.50
MDCO 150117P00028000 P 01/17/15 28.0 4.90 5.90
MDCO 150117P00029000 P 01/17/15 29.0 5.50 6.90
MDCO 150117P00030000 P 01/17/15 30.0 6.10 7.60
MDCO 150117P00031000 P 01/17/15 31.0 6.80 8.40
MDCO 150117P00032000 P 01/17/15 32.0 7.60 9.20
MDCO 150117P00033000 P 01/17/15 33.0 8.20 10.20
MDCO 150117P00034000 P 01/17/15 34.0 8.20 11.20
MDCO 150117P00035000 P 01/17/15 35.0 9.10 12.20
MDCO 150117P00036000 P 01/17/15 36.0 9.90 13.40
MDCO 150117P00037000 P 01/17/15 37.0 10.80 14.40
MDCO 150117P00038000 P 01/17/15 38.0 11.70 15.20
MDCO 150117P00040000 P 01/17/15 40.0 13.50 17.00
MDCO 150117P00042000 P 01/17/15 42.0 15.20 18.80
MDCO 150117P00045000 P 01/17/15 45.0 18.90 21.10
MDCO 150117P00047000 P 01/17/15 47.0 20.80 23.10
MDCO 150117P00050000 P 01/17/15 50.0 23.70 26.40
MDCO 150117P00055000 P 01/17/15 55.0 28.60 31.00

OPRA data is delayed 15 minutes.