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 Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 150417C00011000 C 04/17/15 11.0 15.20 18.80
MDCO 150417C00013000 C 04/17/15 13.0 12.60 17.00
MDCO 150417C00014000 C 04/17/15 14.0 12.20 14.70
MDCO 150417C00015000 C 04/17/15 15.0 11.20 13.70
MDCO 150417C00016000 C 04/17/15 16.0 10.20 12.70
MDCO 150417C00017000 C 04/17/15 17.0 8.60 12.80
MDCO 150417C00018000 C 04/17/15 18.0 7.70 11.80
MDCO 150417C00019000 C 04/17/15 19.0 7.10 9.70
MDCO 150417C00020000 C 04/17/15 20.0 5.70 9.90
MDCO 150417C00021000 C 04/17/15 21.0 4.80 8.90
MDCO 150417C00022000 C 04/17/15 22.0 3.80 8.00
MDCO 150417C00023000 C 04/17/15 23.0 3.50 7.00
MDCO 150417C00024000 C 04/17/15 24.0 2.05 6.20
MDCO 150417C00025000 C 04/17/15 25.0 1.30 5.40
MDCO 150417C00026000 C 04/17/15 26.0 2.05 3.20
MDCO 150417C00027000 C 04/17/15 27.0 1.50 2.30
MDCO 150417C00028000 C 04/17/15 28.0 1.05 1.70
MDCO 150417C00029000 C 04/17/15 29.0 0.60 1.35
MDCO 150417C00030000 C 04/17/15 30.0 0.30 0.90
MDCO 150417C00031000 C 04/17/15 31.0 0.20 0.85
MDCO 150417C00032000 C 04/17/15 32.0 0.10 0.70
MDCO 150417C00033000 C 04/17/15 33.0 0.20 0.70
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 0.50
MDCO 150417C00037000 C 04/17/15 37.0 0.00 0.50
MDCO 150417C00038000 C 04/17/15 38.0 0.00 0.45
MDCO 150417C00039000 C 04/17/15 39.0 0.00 0.45
MDCO 150417P00011000 P 04/17/15 11.0 0.00 2.80
MDCO 150417P00013000 P 04/17/15 13.0 0.00 2.75
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 2.75
MDCO 150417P00018000 P 04/17/15 18.0 0.00 1.15
MDCO 150417P00019000 P 04/17/15 19.0 0.00 4.80
MDCO 150417P00020000 P 04/17/15 20.0 0.00 4.80
MDCO 150417P00021000 P 04/17/15 21.0 0.00 2.75
MDCO 150417P00022000 P 04/17/15 22.0 0.00 0.55
MDCO 150417P00023000 P 04/17/15 23.0 0.25 0.40
MDCO 150417P00024000 P 04/17/15 24.0 0.05 0.60
MDCO 150417P00025000 P 04/17/15 25.0 0.15 0.95
MDCO 150417P00026000 P 04/17/15 26.0 0.45 1.20
MDCO 150417P00027000 P 04/17/15 27.0 0.90 1.55
MDCO 150417P00028000 P 04/17/15 28.0 0.85 2.30
MDCO 150417P00029000 P 04/17/15 29.0 1.95 2.80
MDCO 150417P00030000 P 04/17/15 30.0 2.55 3.60
MDCO 150417P00031000 P 04/17/15 31.0 3.30 4.50
MDCO 150417P00032000 P 04/17/15 32.0 2.70 6.40
MDCO 150417P00033000 P 04/17/15 33.0 4.90 6.20
MDCO 150417P00034000 P 04/17/15 34.0 5.80 7.10
MDCO 150417P00035000 P 04/17/15 35.0 6.70 8.10
MDCO 150417P00036000 P 04/17/15 36.0 7.00 9.60
MDCO 150417P00037000 P 04/17/15 37.0 8.00 10.50
MDCO 150417P00038000 P 04/17/15 38.0 8.90 11.50
MDCO 150417P00039000 P 04/17/15 39.0 10.60 12.50
MDCO 150515C00017000 C 05/15/15 17.0 9.60 11.80
MDCO 150515C00018000 C 05/15/15 18.0 8.20 10.80
MDCO 150515C00019000 C 05/15/15 19.0 7.30 10.60
MDCO 150515C00020000 C 05/15/15 20.0 7.20 8.60
MDCO 150515C00021000 C 05/15/15 21.0 6.30 7.90
MDCO 150515C00022000 C 05/15/15 22.0 5.50 7.00
MDCO 150515C00023000 C 05/15/15 23.0 4.70 5.90
MDCO 150515C00024000 C 05/15/15 24.0 3.90 5.10
MDCO 150515C00025000 C 05/15/15 25.0 3.20 4.40
MDCO 150515C00026000 C 05/15/15 26.0 2.70 3.70
MDCO 150515C00027000 C 05/15/15 27.0 2.20 3.00
MDCO 150515C00028000 C 05/15/15 28.0 1.75 2.45
MDCO 150515C00029000 C 05/15/15 29.0 1.05 2.40
MDCO 150515C00030000 C 05/15/15 30.0 0.95 1.75
MDCO 150515C00031000 C 05/15/15 31.0 0.65 1.45
MDCO 150515C00032000 C 05/15/15 32.0 0.40 1.20
MDCO 150515C00033000 C 05/15/15 33.0 0.25 1.00
MDCO 150515C00034000 C 05/15/15 34.0 0.15 0.80
MDCO 150515C00035000 C 05/15/15 35.0 0.05 0.70
MDCO 150515C00036000 C 05/15/15 36.0 0.00 0.70
MDCO 150515C00037000 C 05/15/15 37.0 0.00 0.65
MDCO 150515C00038000 C 05/15/15 38.0 0.00 0.60
MDCO 150515C00039000 C 05/15/15 39.0 0.00 0.55
MDCO 150515C00040000 C 05/15/15 40.0 0.00 0.55
MDCO 150515C00041000 C 05/15/15 41.0 0.00 0.50
MDCO 150515P00017000 P 05/15/15 17.0 0.00 0.45
MDCO 150515P00018000 P 05/15/15 18.0 0.00 0.50
MDCO 150515P00019000 P 05/15/15 19.0 0.00 0.55
MDCO 150515P00020000 P 05/15/15 20.0 0.00 0.65
MDCO 150515P00021000 P 05/15/15 21.0 0.00 0.75
MDCO 150515P00022000 P 05/15/15 22.0 0.00 0.70
MDCO 150515P00023000 P 05/15/15 23.0 0.30 0.90
MDCO 150515P00024000 P 05/15/15 24.0 0.45 1.10
MDCO 150515P00025000 P 05/15/15 25.0 0.75 1.55
MDCO 150515P00026000 P 05/15/15 26.0 1.15 1.85
MDCO 150515P00027000 P 05/15/15 27.0 1.60 2.30
MDCO 150515P00028000 P 05/15/15 28.0 2.10 2.80
MDCO 150515P00029000 P 05/15/15 29.0 2.65 3.60
MDCO 150515P00030000 P 05/15/15 30.0 3.10 4.30
MDCO 150515P00031000 P 05/15/15 31.0 3.80 5.00
MDCO 150515P00032000 P 05/15/15 32.0 4.60 5.80
MDCO 150515P00033000 P 05/15/15 33.0 5.40 6.60
MDCO 150515P00034000 P 05/15/15 34.0 6.30 7.40
MDCO 150515P00035000 P 05/15/15 35.0 7.20 8.30
MDCO 150515P00036000 P 05/15/15 36.0 7.60 9.80
MDCO 150515P00037000 P 05/15/15 37.0 7.90 11.30
MDCO 150515P00038000 P 05/15/15 38.0 8.80 12.20
MDCO 150515P00039000 P 05/15/15 39.0 9.80 13.10
MDCO 150515P00040000 P 05/15/15 40.0 11.40 13.60
MDCO 150515P00041000 P 05/15/15 41.0 12.40 14.60
MDCO 150717C00011000 C 07/17/15 11.0 15.00 18.80
MDCO 150717C00013000 C 07/17/15 13.0 12.70 16.90
MDCO 150717C00014000 C 07/17/15 14.0 11.80 16.00
MDCO 150717C00015000 C 07/17/15 15.0 10.80 15.00
MDCO 150717C00016000 C 07/17/15 16.0 10.20 13.70
MDCO 150717C00017000 C 07/17/15 17.0 9.30 12.80
MDCO 150717C00018000 C 07/17/15 18.0 8.10 12.30
MDCO 150717C00019000 C 07/17/15 19.0 8.50 10.40
MDCO 150717C00020000 C 07/17/15 20.0 7.70 9.50
MDCO 150717C00021000 C 07/17/15 21.0 6.90 8.40
MDCO 150717C00022000 C 07/17/15 22.0 6.10 7.60
MDCO 150717C00023000 C 07/17/15 23.0 5.40 6.90
MDCO 150717C00024000 C 07/17/15 24.0 4.70 6.10
MDCO 150717C00025000 C 07/17/15 25.0 4.10 5.50
MDCO 150717C00026000 C 07/17/15 26.0 3.60 4.90
MDCO 150717C00027000 C 07/17/15 27.0 3.10 4.20
MDCO 150717C00028000 C 07/17/15 28.0 3.20 3.70
MDCO 150717C00029000 C 07/17/15 29.0 2.60 3.30
MDCO 150717C00030000 C 07/17/15 30.0 2.20 3.10
MDCO 150717C00031000 C 07/17/15 31.0 1.90 2.65
MDCO 150717C00032000 C 07/17/15 32.0 1.25 2.20
MDCO 150717C00033000 C 07/17/15 33.0 1.05 2.05
MDCO 150717C00034000 C 07/17/15 34.0 0.70 1.90
MDCO 150717C00035000 C 07/17/15 35.0 0.55 1.65
MDCO 150717C00036000 C 07/17/15 36.0 0.55 1.35
MDCO 150717C00037000 C 07/17/15 37.0 0.25 1.35
MDCO 150717C00038000 C 07/17/15 38.0 0.20 1.15
MDCO 150717C00039000 C 07/17/15 39.0 0.00 4.80
MDCO 150717C00040000 C 07/17/15 40.0 0.00 1.55
MDCO 150717C00041000 C 07/17/15 41.0 0.00 3.20
MDCO 150717C00042000 C 07/17/15 42.0 0.00 3.10
MDCO 150717C00043000 C 07/17/15 43.0 0.00 0.80
MDCO 150717C00044000 C 07/17/15 44.0 0.00 0.75
MDCO 150717C00045000 C 07/17/15 45.0 0.00 0.75
MDCO 150717C00046000 C 07/17/15 46.0 0.00 0.70
MDCO 150717P00011000 P 07/17/15 11.0 0.00 0.50
MDCO 150717P00013000 P 07/17/15 13.0 0.00 0.55
MDCO 150717P00014000 P 07/17/15 14.0 0.00 0.50
MDCO 150717P00015000 P 07/17/15 15.0 0.00 0.60
MDCO 150717P00016000 P 07/17/15 16.0 0.10 0.60
MDCO 150717P00017000 P 07/17/15 17.0 0.00 0.85
MDCO 150717P00018000 P 07/17/15 18.0 0.35 0.70
MDCO 150717P00019000 P 07/17/15 19.0 0.50 1.25
MDCO 150717P00020000 P 07/17/15 20.0 0.65 3.40
MDCO 150717P00021000 P 07/17/15 21.0 0.85 1.15
MDCO 150717P00022000 P 07/17/15 22.0 1.10 1.65
MDCO 150717P00023000 P 07/17/15 23.0 1.35 1.90
MDCO 150717P00024000 P 07/17/15 24.0 1.60 2.15
MDCO 150717P00025000 P 07/17/15 25.0 2.00 2.65
MDCO 150717P00026000 P 07/17/15 26.0 2.40 3.10
MDCO 150717P00027000 P 07/17/15 27.0 2.55 3.60
MDCO 150717P00028000 P 07/17/15 28.0 3.00 4.10
MDCO 150717P00029000 P 07/17/15 29.0 3.60 4.70
MDCO 150717P00030000 P 07/17/15 30.0 4.20 5.30
MDCO 150717P00031000 P 07/17/15 31.0 4.80 6.00
MDCO 150717P00032000 P 07/17/15 32.0 4.10 6.90
MDCO 150717P00033000 P 07/17/15 33.0 4.90 8.60
MDCO 150717P00034000 P 07/17/15 34.0 5.50 9.30
MDCO 150717P00035000 P 07/17/15 35.0 6.30 9.90
MDCO 150717P00036000 P 07/17/15 36.0 7.10 11.00
MDCO 150717P00037000 P 07/17/15 37.0 7.90 11.60
MDCO 150717P00038000 P 07/17/15 38.0 8.80 12.50
MDCO 150717P00039000 P 07/17/15 39.0 9.70 13.40
MDCO 150717P00040000 P 07/17/15 40.0 10.60 14.60
MDCO 150717P00041000 P 07/17/15 41.0 11.60 15.50
MDCO 150717P00042000 P 07/17/15 42.0 12.50 16.50
MDCO 150717P00043000 P 07/17/15 43.0 13.60 17.40
MDCO 150717P00044000 P 07/17/15 44.0 14.80 18.30
MDCO 150717P00045000 P 07/17/15 45.0 15.50 19.30
MDCO 150717P00046000 P 07/17/15 46.0 17.60 19.60
MDCO 151016C00014000 C 10/16/15 14.0 13.10 15.40
MDCO 151016C00015000 C 10/16/15 15.0 11.30 15.20
MDCO 151016C00016000 C 10/16/15 16.0 10.30 14.30
MDCO 151016C00017000 C 10/16/15 17.0 9.50 13.60
MDCO 151016C00018000 C 10/16/15 18.0 8.70 12.80
MDCO 151016C00019000 C 10/16/15 19.0 7.80 11.90
MDCO 151016C00020000 C 10/16/15 20.0 7.90 10.10
MDCO 151016C00021000 C 10/16/15 21.0 7.20 9.40
MDCO 151016C00022000 C 10/16/15 22.0 6.50 8.60
MDCO 151016C00023000 C 10/16/15 23.0 5.90 7.90
MDCO 151016C00024000 C 10/16/15 24.0 5.30 7.30
MDCO 151016C00025000 C 10/16/15 25.0 4.70 6.70
MDCO 151016C00026000 C 10/16/15 26.0 4.30 6.10
MDCO 151016C00027000 C 10/16/15 27.0 3.80 5.50
MDCO 151016C00028000 C 10/16/15 28.0 3.30 5.10
MDCO 151016C00029000 C 10/16/15 29.0 2.90 4.60
MDCO 151016C00030000 C 10/16/15 30.0 1.30 4.10
MDCO 151016C00031000 C 10/16/15 31.0 2.75 3.00
MDCO 151016C00032000 C 10/16/15 32.0 1.80 3.20
MDCO 151016C00033000 C 10/16/15 33.0 1.50 3.30
MDCO 151016C00034000 C 10/16/15 34.0 1.25 3.00
MDCO 151016C00035000 C 10/16/15 35.0 1.00 2.80
MDCO 151016C00036000 C 10/16/15 36.0 0.80 2.50
MDCO 151016C00037000 C 10/16/15 37.0 0.00 3.00
MDCO 151016C00038000 C 10/16/15 38.0 0.00 4.80
MDCO 151016C00039000 C 10/16/15 39.0 0.00 3.40
MDCO 151016C00040000 C 10/16/15 40.0 0.20 1.80
MDCO 151016C00041000 C 10/16/15 41.0 0.00 2.95
MDCO 151016C00042000 C 10/16/15 42.0 0.00 2.85
MDCO 151016C00043000 C 10/16/15 43.0 0.00 2.55
MDCO 151016C00044000 C 10/16/15 44.0 0.00 1.25
MDCO 151016C00045000 C 10/16/15 45.0 0.00 1.15
MDCO 151016C00046000 C 10/16/15 46.0 0.00 1.20
MDCO 151016P00014000 P 10/16/15 14.0 0.00 1.00
MDCO 151016P00015000 P 10/16/15 15.0 0.00 2.20
MDCO 151016P00016000 P 10/16/15 16.0 0.00 2.35
MDCO 151016P00017000 P 10/16/15 17.0 0.00 2.55
MDCO 151016P00018000 P 10/16/15 18.0 0.05 3.90
MDCO 151016P00019000 P 10/16/15 19.0 0.05 2.85
MDCO 151016P00020000 P 10/16/15 20.0 0.05 4.00
MDCO 151016P00021000 P 10/16/15 21.0 0.90 2.30
MDCO 151016P00022000 P 10/16/15 22.0 1.20 2.55
MDCO 151016P00023000 P 10/16/15 23.0 0.40 4.00
MDCO 151016P00024000 P 10/16/15 24.0 1.95 3.30
MDCO 151016P00025000 P 10/16/15 25.0 2.10 3.40
MDCO 151016P00026000 P 10/16/15 26.0 2.95 4.20
MDCO 151016P00027000 P 10/16/15 27.0 3.20 4.70
MDCO 151016P00028000 P 10/16/15 28.0 3.70 5.30
MDCO 151016P00029000 P 10/16/15 29.0 4.20 5.90
MDCO 151016P00030000 P 10/16/15 30.0 5.20 6.50
MDCO 151016P00031000 P 10/16/15 31.0 5.40 7.20
MDCO 151016P00032000 P 10/16/15 32.0 6.00 8.00
MDCO 151016P00033000 P 10/16/15 33.0 6.70 8.70
MDCO 151016P00034000 P 10/16/15 34.0 7.10 9.50
MDCO 151016P00035000 P 10/16/15 35.0 8.20 10.20
MDCO 151016P00036000 P 10/16/15 36.0 9.00 11.00
MDCO 151016P00037000 P 10/16/15 37.0 9.80 11.80
MDCO 151016P00038000 P 10/16/15 38.0 9.50 13.70
MDCO 151016P00039000 P 10/16/15 39.0 10.30 14.40
MDCO 151016P00040000 P 10/16/15 40.0 11.20 14.90
MDCO 151016P00041000 P 10/16/15 41.0 12.10 16.00
MDCO 151016P00042000 P 10/16/15 42.0 13.00 16.90
MDCO 151016P00043000 P 10/16/15 43.0 13.90 17.80
MDCO 151016P00044000 P 10/16/15 44.0 14.80 18.70
MDCO 151016P00045000 P 10/16/15 45.0 15.80 19.60
MDCO 151016P00046000 P 10/16/15 46.0 17.60 20.10

OPRA data is delayed 15 minutes.