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 (2017-07-07)Premium Content

Medicines Company (MDCO)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 170915C00024000 C 09/15/17 24.0 10.60 12.60
MDCO 170915C00025000 C 09/15/17 25.0 9.50 11.70
MDCO 170915C00026000 C 09/15/17 26.0 8.20 12.00
MDCO 170915C00027000 C 09/15/17 27.0 7.90 9.20
MDCO 170915C00028000 C 09/15/17 28.0 5.90 10.10
MDCO 170915C00029000 C 09/15/17 29.0 5.70 7.50
MDCO 170915C00030000 C 09/15/17 30.0 5.40 6.40
MDCO 170915C00031000 C 09/15/17 31.0 4.60 5.50
MDCO 170915C00032000 C 09/15/17 32.0 3.60 4.70
MDCO 170915C00033000 C 09/15/17 33.0 3.10 4.00
MDCO 170915C00034000 C 09/15/17 34.0 2.35 3.40
MDCO 170915C00035000 C 09/15/17 35.0 1.85 2.75
MDCO 170915C00036000 C 09/15/17 36.0 1.40 2.25
MDCO 170915C00037000 C 09/15/17 37.0 1.10 1.80
MDCO 170915C00038000 C 09/15/17 38.0 0.80 1.55
MDCO 170915C00039000 C 09/15/17 39.0 0.55 1.15
MDCO 170915C00040000 C 09/15/17 40.0 0.35 0.95
MDCO 170915C00041000 C 09/15/17 41.0 0.40 0.75
MDCO 170915C00042000 C 09/15/17 42.0 0.20 0.60
MDCO 170915C00043000 C 09/15/17 43.0 0.10 0.50
MDCO 170915C00044000 C 09/15/17 44.0 0.05 0.45
MDCO 170915C00045000 C 09/15/17 45.0 0.05 0.30
MDCO 170915C00046000 C 09/15/17 46.0 0.00 0.60
MDCO 170915C00047000 C 09/15/17 47.0 0.00 0.60
MDCO 170915C00048000 C 09/15/17 48.0 0.00 0.70
MDCO 170915C00049000 C 09/15/17 49.0 0.00 0.60
MDCO 170915C00050000 C 09/15/17 50.0 0.00 0.30
MDCO 170915C00055000 C 09/15/17 55.0 0.00 0.60
MDCO 170915P00024000 P 09/15/17 24.0 0.00 0.15
MDCO 170915P00025000 P 09/15/17 25.0 0.00 0.25
MDCO 170915P00026000 P 09/15/17 26.0 0.00 0.65
MDCO 170915P00027000 P 09/15/17 27.0 0.00 0.60
MDCO 170915P00028000 P 09/15/17 28.0 0.00 0.65
MDCO 170915P00029000 P 09/15/17 29.0 0.05 0.65
MDCO 170915P00030000 P 09/15/17 30.0 0.15 0.60
MDCO 170915P00031000 P 09/15/17 31.0 0.25 0.80
MDCO 170915P00032000 P 09/15/17 32.0 0.40 1.10
MDCO 170915P00033000 P 09/15/17 33.0 0.65 1.30
MDCO 170915P00034000 P 09/15/17 34.0 0.95 1.75
MDCO 170915P00035000 P 09/15/17 35.0 1.35 2.35
MDCO 170915P00036000 P 09/15/17 36.0 1.80 2.65
MDCO 170915P00037000 P 09/15/17 37.0 2.45 3.00
MDCO 170915P00038000 P 09/15/17 38.0 3.10 3.90
MDCO 170915P00039000 P 09/15/17 39.0 3.90 4.70
MDCO 170915P00040000 P 09/15/17 40.0 4.70 5.50
MDCO 170915P00041000 P 09/15/17 41.0 5.50 6.40
MDCO 170915P00042000 P 09/15/17 42.0 6.40 7.30
MDCO 170915P00043000 P 09/15/17 43.0 7.30 8.20
MDCO 170915P00044000 P 09/15/17 44.0 8.20 9.30
MDCO 170915P00045000 P 09/15/17 45.0 7.90 12.00
MDCO 170915P00046000 P 09/15/17 46.0 8.80 12.80
MDCO 170915P00047000 P 09/15/17 47.0 10.20 13.70
MDCO 170915P00048000 P 09/15/17 48.0 10.80 15.00
MDCO 170915P00049000 P 09/15/17 49.0 12.30 14.90
MDCO 170915P00050000 P 09/15/17 50.0 12.60 16.10
MDCO 170915P00055000 P 09/15/17 55.0 17.70 21.90
MDCO 171020C00019000 C 10/20/17 19.0 15.20 18.70
MDCO 171020C00020000 C 10/20/17 20.0 13.90 17.90
MDCO 171020C00021000 C 10/20/17 21.0 12.40 16.70
MDCO 171020C00022000 C 10/20/17 22.0 11.70 15.90
MDCO 171020C00023000 C 10/20/17 23.0 10.60 14.70
MDCO 171020C00024000 C 10/20/17 24.0 9.80 13.80
MDCO 171020C00025000 C 10/20/17 25.0 8.80 13.10
MDCO 171020C00026000 C 10/20/17 26.0 8.40 12.10
MDCO 171020C00027000 C 10/20/17 27.0 8.30 9.50
MDCO 171020C00028000 C 10/20/17 28.0 7.50 8.60
MDCO 171020C00029000 C 10/20/17 29.0 6.80 7.80
MDCO 171020C00030000 C 10/20/17 30.0 5.90 6.90
MDCO 171020C00031000 C 10/20/17 31.0 5.20 6.20
MDCO 171020C00032000 C 10/20/17 32.0 4.50 5.50
MDCO 171020C00033000 C 10/20/17 33.0 3.90 4.90
MDCO 171020C00034000 C 10/20/17 34.0 3.30 4.30
MDCO 171020C00035000 C 10/20/17 35.0 2.75 3.70
MDCO 171020C00036000 C 10/20/17 36.0 2.35 3.20
MDCO 171020C00037000 C 10/20/17 37.0 1.90 2.80
MDCO 171020C00038000 C 10/20/17 38.0 1.55 2.50
MDCO 171020C00039000 C 10/20/17 39.0 1.30 2.15
MDCO 171020C00040000 C 10/20/17 40.0 1.00 1.80
MDCO 171020C00041000 C 10/20/17 41.0 0.75 1.55
MDCO 171020C00042000 C 10/20/17 42.0 0.65 1.35
MDCO 171020C00043000 C 10/20/17 43.0 0.45 1.15
MDCO 171020C00044000 C 10/20/17 44.0 0.40 0.95
MDCO 171020C00045000 C 10/20/17 45.0 0.25 0.85
MDCO 171020C00046000 C 10/20/17 46.0 0.25 0.75
MDCO 171020C00047000 C 10/20/17 47.0 0.15 0.65
MDCO 171020C00048000 C 10/20/17 48.0 0.10 0.50
MDCO 171020C00049000 C 10/20/17 49.0 0.05 0.45
MDCO 171020C00050000 C 10/20/17 50.0 0.05 0.40
MDCO 171020C00055000 C 10/20/17 55.0 0.00 0.25
MDCO 171020C00060000 C 10/20/17 60.0 0.00 0.25
MDCO 171020C00065000 C 10/20/17 65.0 0.00 0.20
MDCO 171020C00070000 C 10/20/17 70.0 0.00 0.20
MDCO 171020C00075000 C 10/20/17 75.0 0.00 0.20
MDCO 171020C00080000 C 10/20/17 80.0 0.00 0.20
MDCO 171020P00019000 P 10/20/17 19.0 0.00 0.20
MDCO 171020P00020000 P 10/20/17 20.0 0.00 0.55
MDCO 171020P00021000 P 10/20/17 21.0 0.00 0.60
MDCO 171020P00022000 P 10/20/17 22.0 0.00 0.45
MDCO 171020P00023000 P 10/20/17 23.0 0.00 0.55
MDCO 171020P00024000 P 10/20/17 24.0 0.00 0.35
MDCO 171020P00025000 P 10/20/17 25.0 0.05 0.45
MDCO 171020P00026000 P 10/20/17 26.0 0.10 0.60
MDCO 171020P00027000 P 10/20/17 27.0 0.15 0.70
MDCO 171020P00028000 P 10/20/17 28.0 0.25 0.85
MDCO 171020P00029000 P 10/20/17 29.0 0.35 1.05
MDCO 171020P00030000 P 10/20/17 30.0 0.65 1.20
MDCO 171020P00031000 P 10/20/17 31.0 0.80 1.50
MDCO 171020P00032000 P 10/20/17 32.0 1.15 1.85
MDCO 171020P00033000 P 10/20/17 33.0 1.50 2.20
MDCO 171020P00034000 P 10/20/17 34.0 1.75 2.65
MDCO 171020P00035000 P 10/20/17 35.0 2.20 3.20
MDCO 171020P00036000 P 10/20/17 36.0 2.85 3.70
MDCO 171020P00037000 P 10/20/17 37.0 3.20 4.30
MDCO 171020P00038000 P 10/20/17 38.0 3.80 4.90
MDCO 171020P00039000 P 10/20/17 39.0 4.50 5.60
MDCO 171020P00040000 P 10/20/17 40.0 5.30 6.30
MDCO 171020P00041000 P 10/20/17 41.0 6.10 7.20
MDCO 171020P00042000 P 10/20/17 42.0 6.80 7.90
MDCO 171020P00043000 P 10/20/17 43.0 7.70 8.60
MDCO 171020P00044000 P 10/20/17 44.0 8.60 9.50
MDCO 171020P00045000 P 10/20/17 45.0 9.40 10.50
MDCO 171020P00046000 P 10/20/17 46.0 10.30 11.40
MDCO 171020P00047000 P 10/20/17 47.0 11.30 12.30
MDCO 171020P00048000 P 10/20/17 48.0 12.00 13.30
MDCO 171020P00049000 P 10/20/17 49.0 12.30 14.90
MDCO 171020P00050000 P 10/20/17 50.0 13.80 15.20
MDCO 171020P00055000 P 10/20/17 55.0 18.10 20.40
MDCO 171020P00060000 P 10/20/17 60.0 23.00 26.80
MDCO 171020P00065000 P 10/20/17 65.0 28.60 30.00
MDCO 171020P00070000 P 10/20/17 70.0 32.60 36.80
MDCO 171020P00075000 P 10/20/17 75.0 37.70 41.90
MDCO 171020P00080000 P 10/20/17 80.0 42.80 46.90
MDCO 180119C00015000 C 01/19/18 15.0 20.00 21.20
MDCO 180119C00018000 C 01/19/18 18.0 16.90 18.60
MDCO 180119C00019000 C 01/19/18 19.0 14.60 18.80
MDCO 180119C00020000 C 01/19/18 20.0 15.10 16.70
MDCO 180119C00021000 C 01/19/18 21.0 12.80 17.20
MDCO 180119C00022000 C 01/19/18 22.0 11.90 16.00
MDCO 180119C00023000 C 01/19/18 23.0 12.60 14.20
MDCO 180119C00024000 C 01/19/18 24.0 11.50 13.20
MDCO 180119C00025000 C 01/19/18 25.0 10.80 12.00
MDCO 180119C00026000 C 01/19/18 26.0 10.20 11.10
MDCO 180119C00027000 C 01/19/18 27.0 9.40 10.30
MDCO 180119C00028000 C 01/19/18 28.0 8.50 9.60
MDCO 180119C00029000 C 01/19/18 29.0 7.90 8.90
MDCO 180119C00030000 C 01/19/18 30.0 7.10 8.10
MDCO 180119C00031000 C 01/19/18 31.0 6.50 7.50
MDCO 180119C00032000 C 01/19/18 32.0 5.80 6.80
MDCO 180119C00033000 C 01/19/18 33.0 5.20 6.20
MDCO 180119C00034000 C 01/19/18 34.0 4.70 5.70
MDCO 180119C00035000 C 01/19/18 35.0 4.10 5.20
MDCO 180119C00036000 C 01/19/18 36.0 3.60 4.70
MDCO 180119C00037000 C 01/19/18 37.0 3.20 4.20
MDCO 180119C00038000 C 01/19/18 38.0 2.80 3.70
MDCO 180119C00039000 C 01/19/18 39.0 2.45 3.40
MDCO 180119C00040000 C 01/19/18 40.0 2.15 3.10
MDCO 180119C00041000 C 01/19/18 41.0 1.85 2.70
MDCO 180119C00042000 C 01/19/18 42.0 1.60 2.40
MDCO 180119C00043000 C 01/19/18 43.0 1.35 2.10
MDCO 180119C00044000 C 01/19/18 44.0 1.15 1.85
MDCO 180119C00045000 C 01/19/18 45.0 0.95 1.60
MDCO 180119C00046000 C 01/19/18 46.0 0.85 1.45
MDCO 180119C00047000 C 01/19/18 47.0 0.70 1.25
MDCO 180119C00048000 C 01/19/18 48.0 0.55 1.10
MDCO 180119C00049000 C 01/19/18 49.0 0.50 1.00
MDCO 180119C00050000 C 01/19/18 50.0 0.45 0.85
MDCO 180119C00055000 C 01/19/18 55.0 0.20 0.45
MDCO 180119C00060000 C 01/19/18 60.0 0.00 0.25
MDCO 180119C00065000 C 01/19/18 65.0 0.00 0.15
MDCO 180119C00070000 C 01/19/18 70.0 0.00 0.15
MDCO 180119C00075000 C 01/19/18 75.0 0.00 0.35
MDCO 180119C00080000 C 01/19/18 80.0 0.00 0.20
MDCO 180119P00015000 P 01/19/18 15.0 0.05 0.35
MDCO 180119P00018000 P 01/19/18 18.0 0.00 0.30
MDCO 180119P00019000 P 01/19/18 19.0 0.05 0.50
MDCO 180119P00020000 P 01/19/18 20.0 0.10 0.40
MDCO 180119P00021000 P 01/19/18 21.0 0.20 0.50
MDCO 180119P00022000 P 01/19/18 22.0 0.25 0.60
MDCO 180119P00023000 P 01/19/18 23.0 0.30 0.70
MDCO 180119P00024000 P 01/19/18 24.0 0.45 0.85
MDCO 180119P00025000 P 01/19/18 25.0 0.55 1.00
MDCO 180119P00026000 P 01/19/18 26.0 0.70 1.20
MDCO 180119P00027000 P 01/19/18 27.0 0.90 1.40
MDCO 180119P00028000 P 01/19/18 28.0 0.95 1.70
MDCO 180119P00029000 P 01/19/18 29.0 1.30 1.95
MDCO 180119P00030000 P 01/19/18 30.0 1.55 2.30
MDCO 180119P00031000 P 01/19/18 31.0 1.85 2.60
MDCO 180119P00032000 P 01/19/18 32.0 2.25 3.00
MDCO 180119P00033000 P 01/19/18 33.0 2.55 3.40
MDCO 180119P00034000 P 01/19/18 34.0 3.00 3.90
MDCO 180119P00035000 P 01/19/18 35.0 3.50 4.40
MDCO 180119P00036000 P 01/19/18 36.0 3.90 5.10
MDCO 180119P00037000 P 01/19/18 37.0 4.50 5.40
MDCO 180119P00038000 P 01/19/18 38.0 5.00 6.10
MDCO 180119P00039000 P 01/19/18 39.0 5.70 6.60
MDCO 180119P00040000 P 01/19/18 40.0 6.40 7.30
MDCO 180119P00041000 P 01/19/18 41.0 7.00 8.00
MDCO 180119P00042000 P 01/19/18 42.0 7.70 8.70
MDCO 180119P00043000 P 01/19/18 43.0 8.50 9.40
MDCO 180119P00044000 P 01/19/18 44.0 9.30 10.20
MDCO 180119P00045000 P 01/19/18 45.0 10.10 11.00
MDCO 180119P00046000 P 01/19/18 46.0 10.90 11.90
MDCO 180119P00047000 P 01/19/18 47.0 11.60 12.80
MDCO 180119P00048000 P 01/19/18 48.0 12.50 13.70
MDCO 180119P00049000 P 01/19/18 49.0 13.40 14.40
MDCO 180119P00050000 P 01/19/18 50.0 14.40 15.40
MDCO 180119P00055000 P 01/19/18 55.0 18.80 20.10
MDCO 180119P00060000 P 01/19/18 60.0 23.70 25.00
MDCO 180119P00065000 P 01/19/18 65.0 27.30 31.50
MDCO 180119P00070000 P 01/19/18 70.0 32.20 36.40
MDCO 180119P00075000 P 01/19/18 75.0 37.20 41.40
MDCO 180119P00080000 P 01/19/18 80.0 42.20 46.40
MDCO 190118C00018000 C 01/18/19 18.0 17.60 20.20
MDCO 190118C00020000 C 01/18/19 20.0 16.30 18.30
MDCO 190118C00023000 C 01/18/19 23.0 13.40 16.30
MDCO 190118C00025000 C 01/18/19 25.0 12.20 15.00
MDCO 190118C00028000 C 01/18/19 28.0 10.10 13.00
MDCO 190118C00030000 C 01/18/19 30.0 9.10 12.00
MDCO 190118C00033000 C 01/18/19 33.0 7.20 10.30
MDCO 190118C00035000 C 01/18/19 35.0 6.70 9.20
MDCO 190118C00037000 C 01/18/19 37.0 5.90 8.30
MDCO 190118C00040000 C 01/18/19 40.0 5.20 6.80
MDCO 190118C00042000 C 01/18/19 42.0 3.70 6.50
MDCO 190118C00045000 C 01/18/19 45.0 3.10 5.10
MDCO 190118C00047000 C 01/18/19 47.0 3.00 4.60
MDCO 190118C00050000 C 01/18/19 50.0 2.15 3.70
MDCO 190118C00055000 C 01/18/19 55.0 0.95 2.85
MDCO 190118C00060000 C 01/18/19 60.0 0.40 2.80
MDCO 190118C00065000 C 01/18/19 65.0 0.30 2.15
MDCO 190118C00070000 C 01/18/19 70.0 0.30 1.25
MDCO 190118C00075000 C 01/18/19 75.0 0.00 1.05
MDCO 190118C00080000 C 01/18/19 80.0 0.00 0.90
MDCO 190118P00018000 P 01/18/19 18.0 0.75 1.60
MDCO 190118P00020000 P 01/18/19 20.0 0.50 3.10
MDCO 190118P00023000 P 01/18/19 23.0 0.95 2.55
MDCO 190118P00025000 P 01/18/19 25.0 1.50 4.20
MDCO 190118P00028000 P 01/18/19 28.0 2.85 4.20
MDCO 190118P00030000 P 01/18/19 30.0 2.85 5.00
MDCO 190118P00033000 P 01/18/19 33.0 4.20 6.80
MDCO 190118P00035000 P 01/18/19 35.0 5.80 7.40
MDCO 190118P00037000 P 01/18/19 37.0 6.30 9.20
MDCO 190118P00040000 P 01/18/19 40.0 8.10 10.80
MDCO 190118P00042000 P 01/18/19 42.0 9.90 12.20
MDCO 190118P00045000 P 01/18/19 45.0 11.10 14.40
MDCO 190118P00047000 P 01/18/19 47.0 12.50 15.80
MDCO 190118P00050000 P 01/18/19 50.0 15.40 17.90
MDCO 190118P00055000 P 01/18/19 55.0 19.00 22.20
MDCO 190118P00060000 P 01/18/19 60.0 23.50 26.80
MDCO 190118P00065000 P 01/18/19 65.0 27.50 32.10
MDCO 190118P00070000 P 01/18/19 70.0 32.40 37.00
MDCO 190118P00075000 P 01/18/19 75.0 37.10 41.90
MDCO 190118P00080000 P 01/18/19 80.0 42.10 46.90

OPRA data is delayed 15 minutes.