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 (2015-01-09)Premium Content

Medicines Company (MDCO)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 150320C00017000 C 03/20/15 17.0 11.00 12.90
MDCO 150320C00018000 C 03/20/15 18.0 9.50 12.40
MDCO 150320C00019000 C 03/20/15 19.0 8.90 11.00
MDCO 150320C00020000 C 03/20/15 20.0 8.20 9.50
MDCO 150320C00021000 C 03/20/15 21.0 7.20 8.50
MDCO 150320C00022000 C 03/20/15 22.0 6.30 7.50
MDCO 150320C00023000 C 03/20/15 23.0 5.00 6.60
MDCO 150320C00024000 C 03/20/15 24.0 3.50 5.70
MDCO 150320C00025000 C 03/20/15 25.0 3.50 4.60
MDCO 150320C00026000 C 03/20/15 26.0 2.60 3.60
MDCO 150320C00027000 C 03/20/15 27.0 1.65 2.75
MDCO 150320C00028000 C 03/20/15 28.0 1.00 1.90
MDCO 150320C00029000 C 03/20/15 29.0 0.80 1.20
MDCO 150320C00030000 C 03/20/15 30.0 0.35 0.55
MDCO 150320C00031000 C 03/20/15 31.0 0.00 0.55
MDCO 150320C00032000 C 03/20/15 32.0 0.00 0.30
MDCO 150320C00033000 C 03/20/15 33.0 0.00 0.45
MDCO 150320C00034000 C 03/20/15 34.0 0.00 0.45
MDCO 150320C00035000 C 03/20/15 35.0 0.00 0.40
MDCO 150320C00036000 C 03/20/15 36.0 0.00 0.45
MDCO 150320P00017000 P 03/20/15 17.0 0.00 0.55
MDCO 150320P00018000 P 03/20/15 18.0 0.00 0.40
MDCO 150320P00019000 P 03/20/15 19.0 0.00 0.45
MDCO 150320P00020000 P 03/20/15 20.0 0.00 0.45
MDCO 150320P00021000 P 03/20/15 21.0 0.00 0.45
MDCO 150320P00022000 P 03/20/15 22.0 0.00 0.45
MDCO 150320P00023000 P 03/20/15 23.0 0.00 0.45
MDCO 150320P00024000 P 03/20/15 24.0 0.00 0.50
MDCO 150320P00025000 P 03/20/15 25.0 0.00 0.55
MDCO 150320P00026000 P 03/20/15 26.0 0.00 0.50
MDCO 150320P00027000 P 03/20/15 27.0 0.10 0.80
MDCO 150320P00028000 P 03/20/15 28.0 0.30 1.05
MDCO 150320P00029000 P 03/20/15 29.0 0.75 1.50
MDCO 150320P00030000 P 03/20/15 30.0 1.25 2.00
MDCO 150320P00031000 P 03/20/15 31.0 1.95 3.20
MDCO 150320P00032000 P 03/20/15 32.0 2.75 4.10
MDCO 150320P00033000 P 03/20/15 33.0 3.50 5.20
MDCO 150320P00034000 P 03/20/15 34.0 4.20 6.60
MDCO 150320P00035000 P 03/20/15 35.0 5.10 7.90
MDCO 150320P00036000 P 03/20/15 36.0 6.50 8.10
MDCO 150417C00011000 C 04/17/15 11.0 17.20 18.90
MDCO 150417C00013000 C 04/17/15 13.0 14.60 17.40
MDCO 150417C00014000 C 04/17/15 14.0 13.40 16.20
MDCO 150417C00015000 C 04/17/15 15.0 12.20 15.20
MDCO 150417C00016000 C 04/17/15 16.0 11.20 14.20
MDCO 150417C00017000 C 04/17/15 17.0 10.20 13.20
MDCO 150417C00018000 C 04/17/15 18.0 9.20 12.10
MDCO 150417C00019000 C 04/17/15 19.0 8.30 10.80
MDCO 150417C00020000 C 04/17/15 20.0 6.90 10.00
MDCO 150417C00021000 C 04/17/15 21.0 6.10 9.10
MDCO 150417C00022000 C 04/17/15 22.0 6.20 7.70
MDCO 150417C00023000 C 04/17/15 23.0 5.70 6.80
MDCO 150417C00024000 C 04/17/15 24.0 4.60 6.50
MDCO 150417C00025000 C 04/17/15 25.0 3.60 5.00
MDCO 150417C00026000 C 04/17/15 26.0 2.80 4.20
MDCO 150417C00027000 C 04/17/15 27.0 2.90 3.40
MDCO 150417C00028000 C 04/17/15 28.0 1.75 2.70
MDCO 150417C00029000 C 04/17/15 29.0 1.35 1.90
MDCO 150417C00030000 C 04/17/15 30.0 1.10 1.40
MDCO 150417C00031000 C 04/17/15 31.0 0.50 1.00
MDCO 150417C00032000 C 04/17/15 32.0 0.35 0.75
MDCO 150417C00033000 C 04/17/15 33.0 0.10 0.50
MDCO 150417C00034000 C 04/17/15 34.0 0.00 0.60
MDCO 150417C00035000 C 04/17/15 35.0 0.00 0.55
MDCO 150417C00036000 C 04/17/15 36.0 0.00 0.55
MDCO 150417C00037000 C 04/17/15 37.0 0.00 0.55
MDCO 150417C00038000 C 04/17/15 38.0 0.00 0.50
MDCO 150417C00039000 C 04/17/15 39.0 0.00 0.45
MDCO 150417P00011000 P 04/17/15 11.0 0.00 0.40
MDCO 150417P00013000 P 04/17/15 13.0 0.00 0.45
MDCO 150417P00014000 P 04/17/15 14.0 0.00 0.45
MDCO 150417P00015000 P 04/17/15 15.0 0.00 0.45
MDCO 150417P00016000 P 04/17/15 16.0 0.00 0.45
MDCO 150417P00017000 P 04/17/15 17.0 0.00 0.90
MDCO 150417P00018000 P 04/17/15 18.0 0.00 0.50
MDCO 150417P00019000 P 04/17/15 19.0 0.00 0.55
MDCO 150417P00020000 P 04/17/15 20.0 0.00 0.50
MDCO 150417P00021000 P 04/17/15 21.0 0.00 0.65
MDCO 150417P00022000 P 04/17/15 22.0 0.00 0.50
MDCO 150417P00023000 P 04/17/15 23.0 0.00 0.70
MDCO 150417P00024000 P 04/17/15 24.0 0.05 0.45
MDCO 150417P00025000 P 04/17/15 25.0 0.30 0.60
MDCO 150417P00026000 P 04/17/15 26.0 0.45 0.85
MDCO 150417P00027000 P 04/17/15 27.0 0.60 1.05
MDCO 150417P00028000 P 04/17/15 28.0 1.00 1.50
MDCO 150417P00029000 P 04/17/15 29.0 1.35 1.90
MDCO 150417P00030000 P 04/17/15 30.0 1.90 3.10
MDCO 150417P00031000 P 04/17/15 31.0 2.45 3.70
MDCO 150417P00032000 P 04/17/15 32.0 2.50 5.10
MDCO 150417P00033000 P 04/17/15 33.0 3.50 5.40
MDCO 150417P00034000 P 04/17/15 34.0 4.20 6.10
MDCO 150417P00035000 P 04/17/15 35.0 5.10 7.40
MDCO 150417P00036000 P 04/17/15 36.0 5.90 8.10
MDCO 150417P00037000 P 04/17/15 37.0 6.60 9.90
MDCO 150417P00038000 P 04/17/15 38.0 7.20 10.00
MDCO 150417P00039000 P 04/17/15 39.0 9.10 12.20
MDCO 150717C00011000 C 07/17/15 11.0 17.10 19.10
MDCO 150717C00013000 C 07/17/15 13.0 14.50 17.80
MDCO 150717C00014000 C 07/17/15 14.0 13.90 16.80
MDCO 150717C00015000 C 07/17/15 15.0 12.90 16.10
MDCO 150717C00016000 C 07/17/15 16.0 12.00 14.90
MDCO 150717C00017000 C 07/17/15 17.0 10.90 13.90
MDCO 150717C00018000 C 07/17/15 18.0 10.30 13.30
MDCO 150717C00019000 C 07/17/15 19.0 9.00 11.90
MDCO 150717C00020000 C 07/17/15 20.0 8.20 11.20
MDCO 150717C00021000 C 07/17/15 21.0 7.90 10.00
MDCO 150717C00022000 C 07/17/15 22.0 6.40 9.80
MDCO 150717C00023000 C 07/17/15 23.0 6.40 8.40
MDCO 150717C00024000 C 07/17/15 24.0 5.70 7.80
MDCO 150717C00025000 C 07/17/15 25.0 5.50 6.80
MDCO 150717C00026000 C 07/17/15 26.0 4.90 6.20
MDCO 150717C00027000 C 07/17/15 27.0 3.70 6.10
MDCO 150717C00028000 C 07/17/15 28.0 3.70 5.10
MDCO 150717C00029000 C 07/17/15 29.0 3.30 3.90
MDCO 150717C00030000 C 07/17/15 30.0 2.80 3.40
MDCO 150717C00031000 C 07/17/15 31.0 2.35 2.90
MDCO 150717C00032000 C 07/17/15 32.0 2.00 2.55
MDCO 150717C00033000 C 07/17/15 33.0 1.65 2.25
MDCO 150717C00034000 C 07/17/15 34.0 1.45 2.10
MDCO 150717C00035000 C 07/17/15 35.0 1.55 1.65
MDCO 150717C00036000 C 07/17/15 36.0 0.45 2.25
MDCO 150717C00037000 C 07/17/15 37.0 0.30 2.00
MDCO 150717C00038000 C 07/17/15 38.0 1.00 1.25
MDCO 150717C00039000 C 07/17/15 39.0 0.55 1.05
MDCO 150717C00040000 C 07/17/15 40.0 0.50 0.85
MDCO 150717C00041000 C 07/17/15 41.0 0.30 0.80
MDCO 150717C00042000 C 07/17/15 42.0 0.20 0.70
MDCO 150717P00011000 P 07/17/15 11.0 0.05 0.55
MDCO 150717P00013000 P 07/17/15 13.0 0.05 0.55
MDCO 150717P00014000 P 07/17/15 14.0 0.15 0.60
MDCO 150717P00015000 P 07/17/15 15.0 0.10 0.65
MDCO 150717P00016000 P 07/17/15 16.0 0.15 0.75
MDCO 150717P00017000 P 07/17/15 17.0 0.25 0.60
MDCO 150717P00018000 P 07/17/15 18.0 0.35 0.65
MDCO 150717P00019000 P 07/17/15 19.0 0.60 0.85
MDCO 150717P00020000 P 07/17/15 20.0 0.75 1.20
MDCO 150717P00021000 P 07/17/15 21.0 0.90 1.40
MDCO 150717P00022000 P 07/17/15 22.0 1.10 1.80
MDCO 150717P00023000 P 07/17/15 23.0 1.30 1.55
MDCO 150717P00024000 P 07/17/15 24.0 1.55 1.85
MDCO 150717P00025000 P 07/17/15 25.0 1.90 2.15
MDCO 150717P00026000 P 07/17/15 26.0 2.10 2.50
MDCO 150717P00027000 P 07/17/15 27.0 2.45 2.95
MDCO 150717P00028000 P 07/17/15 28.0 2.85 3.30
MDCO 150717P00029000 P 07/17/15 29.0 3.30 3.90
MDCO 150717P00030000 P 07/17/15 30.0 3.80 4.90
MDCO 150717P00031000 P 07/17/15 31.0 4.30 5.50
MDCO 150717P00032000 P 07/17/15 32.0 5.00 6.10
MDCO 150717P00033000 P 07/17/15 33.0 5.50 7.50
MDCO 150717P00034000 P 07/17/15 34.0 6.20 8.20
MDCO 150717P00035000 P 07/17/15 35.0 6.90 8.90
MDCO 150717P00036000 P 07/17/15 36.0 6.50 10.10
MDCO 150717P00037000 P 07/17/15 37.0 8.40 10.90
MDCO 150717P00038000 P 07/17/15 38.0 9.20 11.80
MDCO 150717P00039000 P 07/17/15 39.0 9.30 12.60
MDCO 150717P00040000 P 07/17/15 40.0 10.60 13.50
MDCO 150717P00041000 P 07/17/15 41.0 11.00 14.40
MDCO 150717P00042000 P 07/17/15 42.0 12.60 15.40
MDCO 151016C00015000 C 10/16/15 15.0 12.60 15.60
MDCO 151016C00016000 C 10/16/15 16.0 11.70 15.50
MDCO 151016C00017000 C 10/16/15 17.0 10.80 14.40
MDCO 151016C00018000 C 10/16/15 18.0 10.00 13.60
MDCO 151016C00019000 C 10/16/15 19.0 9.20 12.70
MDCO 151016C00020000 C 10/16/15 20.0 8.40 12.00
MDCO 151016C00021000 C 10/16/15 21.0 7.60 11.20
MDCO 151016C00022000 C 10/16/15 22.0 7.80 9.80
MDCO 151016C00023000 C 10/16/15 23.0 7.10 9.10
MDCO 151016C00024000 C 10/16/15 24.0 6.50 8.60
MDCO 151016C00025000 C 10/16/15 25.0 5.80 7.80
MDCO 151016C00026000 C 10/16/15 26.0 5.30 7.30
MDCO 151016C00027000 C 10/16/15 27.0 4.70 6.70
MDCO 151016C00028000 C 10/16/15 28.0 4.60 5.80
MDCO 151016C00029000 C 10/16/15 29.0 4.30 5.20
MDCO 151016C00030000 C 10/16/15 30.0 3.60 4.70
MDCO 151016C00031000 C 10/16/15 31.0 3.20 4.40
MDCO 151016C00032000 C 10/16/15 32.0 2.90 4.00
MDCO 151016C00033000 C 10/16/15 33.0 2.70 3.50
MDCO 151016C00034000 C 10/16/15 34.0 2.40 3.20
MDCO 151016C00035000 C 10/16/15 35.0 1.80 3.20
MDCO 151016C00036000 C 10/16/15 36.0 1.65 2.85
MDCO 151016C00037000 C 10/16/15 37.0 1.45 2.55
MDCO 151016C00038000 C 10/16/15 38.0 1.20 2.30
MDCO 151016C00039000 C 10/16/15 39.0 1.05 1.95
MDCO 151016C00040000 C 10/16/15 40.0 1.10 1.75
MDCO 151016C00041000 C 10/16/15 41.0 0.70 1.75
MDCO 151016C00042000 C 10/16/15 42.0 0.55 1.60
MDCO 151016C00043000 C 10/16/15 43.0 0.45 1.35
MDCO 151016C00044000 C 10/16/15 44.0 0.75 1.25
MDCO 151016P00015000 P 10/16/15 15.0 0.20 1.00
MDCO 151016P00016000 P 10/16/15 16.0 0.30 1.10
MDCO 151016P00017000 P 10/16/15 17.0 0.45 1.30
MDCO 151016P00018000 P 10/16/15 18.0 0.60 1.40
MDCO 151016P00019000 P 10/16/15 19.0 0.80 1.60
MDCO 151016P00020000 P 10/16/15 20.0 0.95 2.10
MDCO 151016P00021000 P 10/16/15 21.0 1.10 2.40
MDCO 151016P00022000 P 10/16/15 22.0 1.45 2.60
MDCO 151016P00023000 P 10/16/15 23.0 1.75 3.10
MDCO 151016P00024000 P 10/16/15 24.0 1.85 3.40
MDCO 151016P00025000 P 10/16/15 25.0 2.55 4.20
MDCO 151016P00026000 P 10/16/15 26.0 2.95 4.30
MDCO 151016P00027000 P 10/16/15 27.0 3.40 5.10
MDCO 151016P00028000 P 10/16/15 28.0 3.80 4.70
MDCO 151016P00029000 P 10/16/15 29.0 4.30 5.40
MDCO 151016P00030000 P 10/16/15 30.0 4.70 5.90
MDCO 151016P00031000 P 10/16/15 31.0 5.30 6.50
MDCO 151016P00032000 P 10/16/15 32.0 6.00 7.20
MDCO 151016P00033000 P 10/16/15 33.0 6.70 7.80
MDCO 151016P00034000 P 10/16/15 34.0 7.30 8.50
MDCO 151016P00035000 P 10/16/15 35.0 7.50 9.50
MDCO 151016P00036000 P 10/16/15 36.0 8.30 10.30
MDCO 151016P00037000 P 10/16/15 37.0 8.50 11.90
MDCO 151016P00038000 P 10/16/15 38.0 10.20 12.70
MDCO 151016P00039000 P 10/16/15 39.0 10.40 13.50
MDCO 151016P00040000 P 10/16/15 40.0 11.20 14.30
MDCO 151016P00041000 P 10/16/15 41.0 12.00 15.20
MDCO 151016P00042000 P 10/16/15 42.0 12.90 16.00
MDCO 151016P00043000 P 10/16/15 43.0 13.60 16.90
MDCO 151016P00044000 P 10/16/15 44.0 15.30 17.80

OPRA data is delayed 15 minutes.