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 (2014-07-11)Premium Content

Medicines Company (MDCO)
As of Jul 22 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 140816C00015000 C 08/16/14 15.0 11.20 12.20
MDCO 140816C00016000 C 08/16/14 16.0 10.20 11.20
MDCO 140816C00018000 C 08/16/14 18.0 8.20 9.20
MDCO 140816C00019000 C 08/16/14 19.0 7.10 8.20
MDCO 140816C00020000 C 08/16/14 20.0 6.20 7.30
MDCO 140816C00021000 C 08/16/14 21.0 5.20 6.20
MDCO 140816C00022000 C 08/16/14 22.0 2.90 5.90
MDCO 140816C00023000 C 08/16/14 23.0 2.05 5.00
MDCO 140816C00024000 C 08/16/14 24.0 1.30 4.20
MDCO 140816C00025000 C 08/16/14 25.0 1.75 2.50
MDCO 140816C00026000 C 08/16/14 26.0 1.10 1.80
MDCO 140816C00027000 C 08/16/14 27.0 0.75 1.05
MDCO 140816C00028000 C 08/16/14 28.0 0.25 0.75
MDCO 140816C00029000 C 08/16/14 29.0 0.25 0.45
MDCO 140816C00030000 C 08/16/14 30.0 0.00 0.30
MDCO 140816C00031000 C 08/16/14 31.0 0.00 0.25
MDCO 140816C00032000 C 08/16/14 32.0 0.00 0.25
MDCO 140816C00033000 C 08/16/14 33.0 0.00 0.25
MDCO 140816C00034000 C 08/16/14 34.0 0.00 0.25
MDCO 140816C00035000 C 08/16/14 35.0 0.00 0.25
MDCO 140816C00036000 C 08/16/14 36.0 0.00 0.25
MDCO 140816C00037000 C 08/16/14 37.0 0.00 0.30
MDCO 140816C00038000 C 08/16/14 38.0 0.00 0.25
MDCO 140816C00039000 C 08/16/14 39.0 0.00 0.30
MDCO 140816C00040000 C 08/16/14 40.0 0.00 0.25
MDCO 140816C00041000 C 08/16/14 41.0 0.00 0.25
MDCO 140816C00042000 C 08/16/14 42.0 0.00 0.25
MDCO 140816C00043000 C 08/16/14 43.0 0.00 0.25
MDCO 140816C00044000 C 08/16/14 44.0 0.00 0.20
MDCO 140816P00015000 P 08/16/14 15.0 0.00 0.20
MDCO 140816P00016000 P 08/16/14 16.0 0.00 0.20
MDCO 140816P00018000 P 08/16/14 18.0 0.00 0.25
MDCO 140816P00019000 P 08/16/14 19.0 0.00 0.30
MDCO 140816P00020000 P 08/16/14 20.0 0.00 0.30
MDCO 140816P00021000 P 08/16/14 21.0 0.00 0.30
MDCO 140816P00022000 P 08/16/14 22.0 0.00 0.35
MDCO 140816P00023000 P 08/16/14 23.0 0.05 0.40
MDCO 140816P00024000 P 08/16/14 24.0 0.25 0.55
MDCO 140816P00025000 P 08/16/14 25.0 0.50 0.75
MDCO 140816P00026000 P 08/16/14 26.0 0.80 1.30
MDCO 140816P00027000 P 08/16/14 27.0 1.25 1.65
MDCO 140816P00028000 P 08/16/14 28.0 1.80 2.40
MDCO 140816P00029000 P 08/16/14 29.0 1.60 4.30
MDCO 140816P00030000 P 08/16/14 30.0 2.45 5.40
MDCO 140816P00031000 P 08/16/14 31.0 4.10 4.80
MDCO 140816P00032000 P 08/16/14 32.0 4.90 5.80
MDCO 140816P00033000 P 08/16/14 33.0 5.80 6.90
MDCO 140816P00034000 P 08/16/14 34.0 6.90 7.80
MDCO 140816P00035000 P 08/16/14 35.0 7.90 8.80
MDCO 140816P00036000 P 08/16/14 36.0 8.90 9.80
MDCO 140816P00037000 P 08/16/14 37.0 9.90 10.90
MDCO 140816P00038000 P 08/16/14 38.0 10.90 11.90
MDCO 140816P00039000 P 08/16/14 39.0 11.90 12.90
MDCO 140816P00040000 P 08/16/14 40.0 12.90 13.90
MDCO 140816P00041000 P 08/16/14 41.0 13.90 14.90
MDCO 140816P00042000 P 08/16/14 42.0 14.90 15.90
MDCO 140816P00043000 P 08/16/14 43.0 15.90 16.90
MDCO 140816P00044000 P 08/16/14 44.0 16.90 17.90
MDCO 140920C00018000 C 09/20/14 18.0 8.30 9.30
MDCO 140920C00019000 C 09/20/14 19.0 7.00 8.20
MDCO 140920C00020000 C 09/20/14 20.0 4.90 8.10
MDCO 140920C00021000 C 09/20/14 21.0 4.00 7.10
MDCO 140920C00022000 C 09/20/14 22.0 3.20 6.20
MDCO 140920C00023000 C 09/20/14 23.0 2.45 5.30
MDCO 140920C00024000 C 09/20/14 24.0 1.70 3.70
MDCO 140920C00025000 C 09/20/14 25.0 2.25 2.90
MDCO 140920C00026000 C 09/20/14 26.0 1.75 2.25
MDCO 140920C00027000 C 09/20/14 27.0 1.20 1.70
MDCO 140920C00028000 C 09/20/14 28.0 0.90 1.25
MDCO 140920C00029000 C 09/20/14 29.0 0.60 0.90
MDCO 140920C00030000 C 09/20/14 30.0 0.35 0.65
MDCO 140920C00031000 C 09/20/14 31.0 0.20 0.45
MDCO 140920C00032000 C 09/20/14 32.0 0.10 0.35
MDCO 140920C00033000 C 09/20/14 33.0 0.00 0.25
MDCO 140920C00034000 C 09/20/14 34.0 0.00 0.25
MDCO 140920P00018000 P 09/20/14 18.0 0.00 0.25
MDCO 140920P00019000 P 09/20/14 19.0 0.05 0.30
MDCO 140920P00020000 P 09/20/14 20.0 0.05 0.35
MDCO 140920P00021000 P 09/20/14 21.0 0.20 0.45
MDCO 140920P00022000 P 09/20/14 22.0 0.25 0.50
MDCO 140920P00023000 P 09/20/14 23.0 0.45 0.65
MDCO 140920P00024000 P 09/20/14 24.0 0.65 0.90
MDCO 140920P00025000 P 09/20/14 25.0 0.95 1.25
MDCO 140920P00026000 P 09/20/14 26.0 1.35 1.70
MDCO 140920P00027000 P 09/20/14 27.0 1.80 2.25
MDCO 140920P00028000 P 09/20/14 28.0 2.30 2.95
MDCO 140920P00029000 P 09/20/14 29.0 2.00 3.90
MDCO 140920P00030000 P 09/20/14 30.0 2.75 4.90
MDCO 140920P00031000 P 09/20/14 31.0 3.60 6.60
MDCO 140920P00032000 P 09/20/14 32.0 4.50 7.60
MDCO 140920P00033000 P 09/20/14 33.0 6.00 7.30
MDCO 140920P00034000 P 09/20/14 34.0 6.70 7.80
MDCO 141018C00013000 C 10/18/14 13.0 13.10 14.40
MDCO 141018C00014000 C 10/18/14 14.0 12.10 13.40
MDCO 141018C00015000 C 10/18/14 15.0 11.20 12.20
MDCO 141018C00016000 C 10/18/14 16.0 10.20 11.30
MDCO 141018C00018000 C 10/18/14 18.0 8.30 9.30
MDCO 141018C00019000 C 10/18/14 19.0 7.30 8.40
MDCO 141018C00020000 C 10/18/14 20.0 5.10 8.20
MDCO 141018C00021000 C 10/18/14 21.0 5.70 6.60
MDCO 141018C00022000 C 10/18/14 22.0 3.40 6.40
MDCO 141018C00023000 C 10/18/14 23.0 2.65 5.70
MDCO 141018C00024000 C 10/18/14 24.0 2.00 4.80
MDCO 141018C00025000 C 10/18/14 25.0 2.55 3.20
MDCO 141018C00026000 C 10/18/14 26.0 2.00 2.55
MDCO 141018C00027000 C 10/18/14 27.0 1.55 2.05
MDCO 141018C00028000 C 10/18/14 28.0 1.15 1.60
MDCO 141018C00029000 C 10/18/14 29.0 0.90 1.25
MDCO 141018C00030000 C 10/18/14 30.0 0.60 0.90
MDCO 141018C00031000 C 10/18/14 31.0 0.35 0.70
MDCO 141018C00032000 C 10/18/14 32.0 0.25 0.50
MDCO 141018C00033000 C 10/18/14 33.0 0.10 0.40
MDCO 141018C00034000 C 10/18/14 34.0 0.05 0.30
MDCO 141018C00035000 C 10/18/14 35.0 0.00 0.25
MDCO 141018C00036000 C 10/18/14 36.0 0.00 0.25
MDCO 141018C00037000 C 10/18/14 37.0 0.00 0.30
MDCO 141018C00038000 C 10/18/14 38.0 0.00 0.30
MDCO 141018C00039000 C 10/18/14 39.0 0.00 0.25
MDCO 141018C00040000 C 10/18/14 40.0 0.00 0.25
MDCO 141018C00041000 C 10/18/14 41.0 0.00 0.20
MDCO 141018C00042000 C 10/18/14 42.0 0.00 0.20
MDCO 141018C00043000 C 10/18/14 43.0 0.00 0.20
MDCO 141018C00044000 C 10/18/14 44.0 0.00 0.20
MDCO 141018C00045000 C 10/18/14 45.0 0.00 0.30
MDCO 141018C00046000 C 10/18/14 46.0 0.00 0.30
MDCO 141018C00047000 C 10/18/14 47.0 0.00 0.30
MDCO 141018P00013000 P 10/18/14 13.0 0.00 0.20
MDCO 141018P00014000 P 10/18/14 14.0 0.00 0.30
MDCO 141018P00015000 P 10/18/14 15.0 0.00 0.25
MDCO 141018P00016000 P 10/18/14 16.0 0.00 0.25
MDCO 141018P00018000 P 10/18/14 18.0 0.10 0.40
MDCO 141018P00019000 P 10/18/14 19.0 0.15 0.40
MDCO 141018P00020000 P 10/18/14 20.0 0.25 0.50
MDCO 141018P00021000 P 10/18/14 21.0 0.30 0.60
MDCO 141018P00022000 P 10/18/14 22.0 0.50 0.80
MDCO 141018P00023000 P 10/18/14 23.0 0.65 1.00
MDCO 141018P00024000 P 10/18/14 24.0 0.90 1.15
MDCO 141018P00025000 P 10/18/14 25.0 1.20 1.55
MDCO 141018P00026000 P 10/18/14 26.0 1.60 2.05
MDCO 141018P00027000 P 10/18/14 27.0 2.10 2.65
MDCO 141018P00028000 P 10/18/14 28.0 2.65 3.30
MDCO 141018P00029000 P 10/18/14 29.0 3.20 4.00
MDCO 141018P00030000 P 10/18/14 30.0 3.40 5.00
MDCO 141018P00031000 P 10/18/14 31.0 4.20 6.00
MDCO 141018P00032000 P 10/18/14 32.0 4.60 7.70
MDCO 141018P00033000 P 10/18/14 33.0 5.40 8.60
MDCO 141018P00034000 P 10/18/14 34.0 6.30 9.60
MDCO 141018P00035000 P 10/18/14 35.0 8.00 9.00
MDCO 141018P00036000 P 10/18/14 36.0 9.00 10.10
MDCO 141018P00037000 P 10/18/14 37.0 9.80 10.90
MDCO 141018P00038000 P 10/18/14 38.0 10.90 11.90
MDCO 141018P00039000 P 10/18/14 39.0 11.90 12.90
MDCO 141018P00040000 P 10/18/14 40.0 12.90 13.90
MDCO 141018P00041000 P 10/18/14 41.0 13.90 14.90
MDCO 141018P00042000 P 10/18/14 42.0 14.90 15.90
MDCO 141018P00043000 P 10/18/14 43.0 15.80 16.90
MDCO 141018P00044000 P 10/18/14 44.0 16.70 17.90
MDCO 141018P00045000 P 10/18/14 45.0 17.90 18.90
MDCO 141018P00046000 P 10/18/14 46.0 18.70 19.90
MDCO 141018P00047000 P 10/18/14 47.0 19.90 20.90
MDCO 150117C00013000 C 01/17/15 13.0 12.90 14.20
MDCO 150117C00014000 C 01/17/15 14.0 11.90 13.20
MDCO 150117C00015000 C 01/17/15 15.0 11.20 12.30
MDCO 150117C00016000 C 01/17/15 16.0 10.30 11.40
MDCO 150117C00018000 C 01/17/15 18.0 8.60 9.80
MDCO 150117C00019000 C 01/17/15 19.0 7.70 8.50
MDCO 150117C00020000 C 01/17/15 20.0 6.90 7.90
MDCO 150117C00021000 C 01/17/15 21.0 6.10 6.80
MDCO 150117C00022000 C 01/17/15 22.0 5.30 6.20
MDCO 150117C00023000 C 01/17/15 23.0 4.70 5.30
MDCO 150117C00024000 C 01/17/15 24.0 4.00 4.60
MDCO 150117C00025000 C 01/17/15 25.0 3.30 3.90
MDCO 150117C00026000 C 01/17/15 26.0 2.90 3.40
MDCO 150117C00027000 C 01/17/15 27.0 2.45 2.85
MDCO 150117C00028000 C 01/17/15 28.0 2.00 2.40
MDCO 150117C00029000 C 01/17/15 29.0 1.70 2.00
MDCO 150117C00030000 C 01/17/15 30.0 1.30 1.65
MDCO 150117C00031000 C 01/17/15 31.0 1.05 1.40
MDCO 150117C00032000 C 01/17/15 32.0 0.85 1.15
MDCO 150117C00033000 C 01/17/15 33.0 0.65 1.00
MDCO 150117C00034000 C 01/17/15 34.0 0.50 0.80
MDCO 150117C00035000 C 01/17/15 35.0 0.25 0.65
MDCO 150117C00036000 C 01/17/15 36.0 0.25 0.55
MDCO 150117C00037000 C 01/17/15 37.0 0.20 0.55
MDCO 150117C00038000 C 01/17/15 38.0 0.10 0.40
MDCO 150117C00039000 C 01/17/15 39.0 0.00 0.35
MDCO 150117C00040000 C 01/17/15 40.0 0.05 0.30
MDCO 150117C00041000 C 01/17/15 41.0 0.00 0.30
MDCO 150117C00042000 C 01/17/15 42.0 0.00 0.30
MDCO 150117C00043000 C 01/17/15 43.0 0.00 0.30
MDCO 150117C00044000 C 01/17/15 44.0 0.00 0.30
MDCO 150117C00045000 C 01/17/15 45.0 0.00 0.30
MDCO 150117C00047000 C 01/17/15 47.0 0.00 0.30
MDCO 150117C00050000 C 01/17/15 50.0 0.00 0.30
MDCO 150117C00055000 C 01/17/15 55.0 0.00 0.30
MDCO 150117P00013000 P 01/17/15 13.0 0.00 0.30
MDCO 150117P00014000 P 01/17/15 14.0 0.00 0.25
MDCO 150117P00015000 P 01/17/15 15.0 0.05 0.30
MDCO 150117P00016000 P 01/17/15 16.0 0.10 0.35
MDCO 150117P00018000 P 01/17/15 18.0 0.35 0.60
MDCO 150117P00019000 P 01/17/15 19.0 0.45 0.70
MDCO 150117P00020000 P 01/17/15 20.0 0.60 0.85
MDCO 150117P00021000 P 01/17/15 21.0 0.70 1.05
MDCO 150117P00022000 P 01/17/15 22.0 0.95 1.30
MDCO 150117P00023000 P 01/17/15 23.0 1.25 1.55
MDCO 150117P00024000 P 01/17/15 24.0 1.50 1.90
MDCO 150117P00025000 P 01/17/15 25.0 1.95 2.25
MDCO 150117P00026000 P 01/17/15 26.0 2.30 2.80
MDCO 150117P00027000 P 01/17/15 27.0 2.85 3.40
MDCO 150117P00028000 P 01/17/15 28.0 3.20 4.20
MDCO 150117P00029000 P 01/17/15 29.0 4.00 4.60
MDCO 150117P00030000 P 01/17/15 30.0 4.70 5.30
MDCO 150117P00031000 P 01/17/15 31.0 5.30 5.90
MDCO 150117P00032000 P 01/17/15 32.0 5.90 6.70
MDCO 150117P00033000 P 01/17/15 33.0 6.80 7.50
MDCO 150117P00034000 P 01/17/15 34.0 7.60 8.40
MDCO 150117P00035000 P 01/17/15 35.0 8.50 9.20
MDCO 150117P00036000 P 01/17/15 36.0 9.40 10.20
MDCO 150117P00037000 P 01/17/15 37.0 10.30 11.20
MDCO 150117P00038000 P 01/17/15 38.0 11.10 12.10
MDCO 150117P00039000 P 01/17/15 39.0 12.00 13.10
MDCO 150117P00040000 P 01/17/15 40.0 13.00 14.00
MDCO 150117P00041000 P 01/17/15 41.0 13.90 15.00
MDCO 150117P00042000 P 01/17/15 42.0 14.90 16.10
MDCO 150117P00043000 P 01/17/15 43.0 15.90 17.00
MDCO 150117P00044000 P 01/17/15 44.0 16.90 18.00
MDCO 150117P00045000 P 01/17/15 45.0 17.90 19.00
MDCO 150117P00047000 P 01/17/15 47.0 19.80 20.90
MDCO 150117P00050000 P 01/17/15 50.0 22.80 24.00
MDCO 150117P00055000 P 01/17/15 55.0 27.80 29.00

OPRA data is delayed 15 minutes.