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 (2017-04-07)Premium Content

Medicines Company (MDCO)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 170616C00025000 C 06/16/17 25.0 15.10 16.60
MDCO 170616C00026000 C 06/16/17 26.0 13.90 15.60
MDCO 170616C00027000 C 06/16/17 27.0 12.90 14.60
MDCO 170616C00028000 C 06/16/17 28.0 12.20 13.70
MDCO 170616C00029000 C 06/16/17 29.0 11.30 12.70
MDCO 170616C00030000 C 06/16/17 30.0 9.30 12.20
MDCO 170616C00031000 C 06/16/17 31.0 8.50 11.30
MDCO 170616C00032000 C 06/16/17 32.0 8.00 10.20
MDCO 170616C00033000 C 06/16/17 33.0 7.70 9.40
MDCO 170616C00034000 C 06/16/17 34.0 6.40 8.30
MDCO 170616C00035000 C 06/16/17 35.0 6.10 7.40
MDCO 170616C00036000 C 06/16/17 36.0 5.30 6.50
MDCO 170616C00037000 C 06/16/17 37.0 4.70 6.00
MDCO 170616C00038000 C 06/16/17 38.0 3.90 5.10
MDCO 170616C00039000 C 06/16/17 39.0 3.00 4.80
MDCO 170616C00040000 C 06/16/17 40.0 2.70 4.10
MDCO 170616C00041000 C 06/16/17 41.0 2.35 3.60
MDCO 170616C00042000 C 06/16/17 42.0 1.85 3.20
MDCO 170616C00043000 C 06/16/17 43.0 1.55 2.90
MDCO 170616C00044000 C 06/16/17 44.0 1.30 2.40
MDCO 170616C00045000 C 06/16/17 45.0 1.25 2.10
MDCO 170616C00046000 C 06/16/17 46.0 0.95 1.80
MDCO 170616C00047000 C 06/16/17 47.0 0.70 2.10
MDCO 170616C00048000 C 06/16/17 48.0 0.55 1.45
MDCO 170616C00049000 C 06/16/17 49.0 0.40 1.35
MDCO 170616C00050000 C 06/16/17 50.0 0.35 1.00
MDCO 170616C00055000 C 06/16/17 55.0 0.20 2.35
MDCO 170616C00060000 C 06/16/17 60.0 0.00 2.75
MDCO 170616C00065000 C 06/16/17 65.0 0.00 2.65
MDCO 170616C00070000 C 06/16/17 70.0 0.00 2.25
MDCO 170616C00075000 C 06/16/17 75.0 0.00 2.55
MDCO 170616C00080000 C 06/16/17 80.0 0.00 3.10
MDCO 170616P00025000 P 06/16/17 25.0 0.00 0.15
MDCO 170616P00026000 P 06/16/17 26.0 0.00 2.95
MDCO 170616P00027000 P 06/16/17 27.0 0.00 2.90
MDCO 170616P00028000 P 06/16/17 28.0 0.00 2.50
MDCO 170616P00029000 P 06/16/17 29.0 0.00 2.40
MDCO 170616P00030000 P 06/16/17 30.0 0.00 2.65
MDCO 170616P00031000 P 06/16/17 31.0 0.00 3.50
MDCO 170616P00032000 P 06/16/17 32.0 0.05 3.40
MDCO 170616P00033000 P 06/16/17 33.0 0.20 2.30
MDCO 170616P00034000 P 06/16/17 34.0 0.30 1.05
MDCO 170616P00035000 P 06/16/17 35.0 0.50 1.00
MDCO 170616P00036000 P 06/16/17 36.0 0.75 1.30
MDCO 170616P00037000 P 06/16/17 37.0 1.00 1.75
MDCO 170616P00038000 P 06/16/17 38.0 1.05 2.25
MDCO 170616P00039000 P 06/16/17 39.0 1.75 2.45
MDCO 170616P00040000 P 06/16/17 40.0 2.20 2.85
MDCO 170616P00041000 P 06/16/17 41.0 2.35 3.20
MDCO 170616P00042000 P 06/16/17 42.0 2.95 4.10
MDCO 170616P00043000 P 06/16/17 43.0 3.50 4.80
MDCO 170616P00044000 P 06/16/17 44.0 4.50 5.60
MDCO 170616P00045000 P 06/16/17 45.0 5.20 6.20
MDCO 170616P00046000 P 06/16/17 46.0 6.00 7.30
MDCO 170616P00047000 P 06/16/17 47.0 6.50 8.20
MDCO 170616P00048000 P 06/16/17 48.0 7.60 9.20
MDCO 170616P00049000 P 06/16/17 49.0 8.20 10.20
MDCO 170616P00050000 P 06/16/17 50.0 9.30 11.00
MDCO 170616P00055000 P 06/16/17 55.0 13.80 15.90
MDCO 170616P00060000 P 06/16/17 60.0 18.60 20.80
MDCO 170616P00065000 P 06/16/17 65.0 23.30 25.90
MDCO 170616P00070000 P 06/16/17 70.0 28.50 29.90
MDCO 170616P00075000 P 06/16/17 75.0 32.70 35.70
MDCO 170616P00080000 P 06/16/17 80.0 38.10 40.70
MDCO 170721C00018000 C 07/21/17 18.0 21.80 23.90
MDCO 170721C00019000 C 07/21/17 19.0 19.80 24.20
MDCO 170721C00020000 C 07/21/17 20.0 19.20 22.70
MDCO 170721C00021000 C 07/21/17 21.0 18.30 21.70
MDCO 170721C00022000 C 07/21/17 22.0 17.10 20.70
MDCO 170721C00023000 C 07/21/17 23.0 16.40 20.20
MDCO 170721C00024000 C 07/21/17 24.0 15.50 18.90
MDCO 170721C00025000 C 07/21/17 25.0 14.30 17.80
MDCO 170721C00026000 C 07/21/17 26.0 14.20 16.20
MDCO 170721C00027000 C 07/21/17 27.0 12.80 16.30
MDCO 170721C00028000 C 07/21/17 28.0 11.70 14.80
MDCO 170721C00029000 C 07/21/17 29.0 11.00 14.60
MDCO 170721C00030000 C 07/21/17 30.0 10.20 12.90
MDCO 170721C00031000 C 07/21/17 31.0 9.30 12.00
MDCO 170721C00032000 C 07/21/17 32.0 8.70 11.40
MDCO 170721C00033000 C 07/21/17 33.0 8.70 10.30
MDCO 170721C00034000 C 07/21/17 34.0 7.30 9.30
MDCO 170721C00035000 C 07/21/17 35.0 7.20 8.90
MDCO 170721C00036000 C 07/21/17 36.0 6.00 8.20
MDCO 170721C00037000 C 07/21/17 37.0 5.50 7.70
MDCO 170721C00038000 C 07/21/17 38.0 4.80 7.00
MDCO 170721C00039000 C 07/21/17 39.0 4.70 6.40
MDCO 170721C00040000 C 07/21/17 40.0 4.20 5.60
MDCO 170721C00041000 C 07/21/17 41.0 3.30 5.50
MDCO 170721C00042000 C 07/21/17 42.0 2.80 5.10
MDCO 170721C00043000 C 07/21/17 43.0 2.65 4.70
MDCO 170721C00044000 C 07/21/17 44.0 2.65 4.10
MDCO 170721C00045000 C 07/21/17 45.0 2.40 3.60
MDCO 170721C00046000 C 07/21/17 46.0 2.05 3.40
MDCO 170721C00047000 C 07/21/17 47.0 1.80 3.10
MDCO 170721C00048000 C 07/21/17 48.0 1.50 3.00
MDCO 170721C00049000 C 07/21/17 49.0 1.05 2.75
MDCO 170721C00050000 C 07/21/17 50.0 1.40 2.40
MDCO 170721C00055000 C 07/21/17 55.0 0.80 1.55
MDCO 170721C00060000 C 07/21/17 60.0 0.40 1.05
MDCO 170721C00065000 C 07/21/17 65.0 0.15 0.75
MDCO 170721C00070000 C 07/21/17 70.0 0.10 0.50
MDCO 170721C00075000 C 07/21/17 75.0 0.00 0.45
MDCO 170721C00080000 C 07/21/17 80.0 0.00 0.65
MDCO 170721P00018000 P 07/21/17 18.0 0.00 1.95
MDCO 170721P00019000 P 07/21/17 19.0 0.00 1.75
MDCO 170721P00020000 P 07/21/17 20.0 0.00 0.15
MDCO 170721P00021000 P 07/21/17 21.0 0.00 0.65
MDCO 170721P00022000 P 07/21/17 22.0 0.00 0.65
MDCO 170721P00023000 P 07/21/17 23.0 0.00 0.55
MDCO 170721P00024000 P 07/21/17 24.0 0.00 0.45
MDCO 170721P00025000 P 07/21/17 25.0 0.00 0.70
MDCO 170721P00026000 P 07/21/17 26.0 0.05 0.90
MDCO 170721P00027000 P 07/21/17 27.0 0.15 0.70
MDCO 170721P00028000 P 07/21/17 28.0 0.25 1.00
MDCO 170721P00029000 P 07/21/17 29.0 0.25 1.25
MDCO 170721P00030000 P 07/21/17 30.0 0.45 1.40
MDCO 170721P00031000 P 07/21/17 31.0 0.70 1.50
MDCO 170721P00032000 P 07/21/17 32.0 0.90 1.65
MDCO 170721P00033000 P 07/21/17 33.0 1.10 1.95
MDCO 170721P00034000 P 07/21/17 34.0 1.35 2.15
MDCO 170721P00035000 P 07/21/17 35.0 1.65 2.45
MDCO 170721P00036000 P 07/21/17 36.0 1.95 2.85
MDCO 170721P00037000 P 07/21/17 37.0 2.25 3.30
MDCO 170721P00038000 P 07/21/17 38.0 2.75 3.70
MDCO 170721P00039000 P 07/21/17 39.0 3.00 4.20
MDCO 170721P00040000 P 07/21/17 40.0 3.60 4.70
MDCO 170721P00041000 P 07/21/17 41.0 3.80 5.30
MDCO 170721P00042000 P 07/21/17 42.0 4.50 6.30
MDCO 170721P00043000 P 07/21/17 43.0 5.40 6.60
MDCO 170721P00044000 P 07/21/17 44.0 5.60 7.20
MDCO 170721P00045000 P 07/21/17 45.0 6.60 7.90
MDCO 170721P00046000 P 07/21/17 46.0 6.90 8.70
MDCO 170721P00047000 P 07/21/17 47.0 7.90 9.60
MDCO 170721P00048000 P 07/21/17 48.0 8.70 10.40
MDCO 170721P00049000 P 07/21/17 49.0 9.10 10.90
MDCO 170721P00050000 P 07/21/17 50.0 10.20 11.70
MDCO 170721P00055000 P 07/21/17 55.0 14.60 16.20
MDCO 170721P00060000 P 07/21/17 60.0 18.70 21.30
MDCO 170721P00065000 P 07/21/17 65.0 23.20 26.60
MDCO 170721P00070000 P 07/21/17 70.0 28.40 30.20
MDCO 170721P00075000 P 07/21/17 75.0 32.90 36.60
MDCO 170721P00080000 P 07/21/17 80.0 38.00 41.30
MDCO 170818C00024000 C 08/18/17 24.0 16.10 18.30
MDCO 170818C00025000 C 08/18/17 25.0 14.10 18.40
MDCO 170818C00026000 C 08/18/17 26.0 13.20 17.50
MDCO 170818C00027000 C 08/18/17 27.0 12.30 16.60
MDCO 170818C00028000 C 08/18/17 28.0 12.20 15.30
MDCO 170818C00029000 C 08/18/17 29.0 11.30 14.50
MDCO 170818C00030000 C 08/18/17 30.0 10.60 13.70
MDCO 170818C00031000 C 08/18/17 31.0 9.80 13.10
MDCO 170818C00032000 C 08/18/17 32.0 9.20 11.80
MDCO 170818C00033000 C 08/18/17 33.0 8.50 11.20
MDCO 170818C00034000 C 08/18/17 34.0 7.80 10.90
MDCO 170818C00035000 C 08/18/17 35.0 7.60 9.90
MDCO 170818C00036000 C 08/18/17 36.0 6.60 9.60
MDCO 170818C00037000 C 08/18/17 37.0 5.80 8.50
MDCO 170818C00038000 C 08/18/17 38.0 5.30 8.00
MDCO 170818C00039000 C 08/18/17 39.0 4.70 7.40
MDCO 170818C00040000 C 08/18/17 40.0 4.60 6.90
MDCO 170818C00041000 C 08/18/17 41.0 3.90 6.50
MDCO 170818C00042000 C 08/18/17 42.0 3.50 6.00
MDCO 170818C00043000 C 08/18/17 43.0 3.10 5.80
MDCO 170818C00044000 C 08/18/17 44.0 2.90 5.10
MDCO 170818C00045000 C 08/18/17 45.0 2.50 5.10
MDCO 170818C00046000 C 08/18/17 46.0 2.20 4.40
MDCO 170818C00047000 C 08/18/17 47.0 1.95 4.00
MDCO 170818C00048000 C 08/18/17 48.0 1.75 4.00
MDCO 170818C00049000 C 08/18/17 49.0 1.50 3.40
MDCO 170818C00050000 C 08/18/17 50.0 1.30 3.00
MDCO 170818C00055000 C 08/18/17 55.0 1.10 2.15
MDCO 170818C00060000 C 08/18/17 60.0 0.20 1.60
MDCO 170818C00065000 C 08/18/17 65.0 0.00 1.00
MDCO 170818C00070000 C 08/18/17 70.0 0.05 0.65
MDCO 170818C00075000 C 08/18/17 75.0 0.00 0.50
MDCO 170818P00024000 P 08/18/17 24.0 0.10 0.85
MDCO 170818P00025000 P 08/18/17 25.0 0.10 1.05
MDCO 170818P00026000 P 08/18/17 26.0 0.20 1.10
MDCO 170818P00027000 P 08/18/17 27.0 0.35 1.30
MDCO 170818P00028000 P 08/18/17 28.0 0.50 1.50
MDCO 170818P00029000 P 08/18/17 29.0 0.45 1.80
MDCO 170818P00030000 P 08/18/17 30.0 0.60 2.05
MDCO 170818P00031000 P 08/18/17 31.0 0.90 2.25
MDCO 170818P00032000 P 08/18/17 32.0 1.20 2.45
MDCO 170818P00033000 P 08/18/17 33.0 1.40 3.10
MDCO 170818P00034000 P 08/18/17 34.0 1.70 3.10
MDCO 170818P00035000 P 08/18/17 35.0 2.05 3.50
MDCO 170818P00036000 P 08/18/17 36.0 2.20 4.20
MDCO 170818P00037000 P 08/18/17 37.0 2.60 4.30
MDCO 170818P00038000 P 08/18/17 38.0 3.00 5.20
MDCO 170818P00039000 P 08/18/17 39.0 3.30 5.70
MDCO 170818P00040000 P 08/18/17 40.0 4.20 6.10
MDCO 170818P00041000 P 08/18/17 41.0 4.40 6.80
MDCO 170818P00042000 P 08/18/17 42.0 4.90 7.40
MDCO 170818P00043000 P 08/18/17 43.0 5.50 7.00
MDCO 170818P00044000 P 08/18/17 44.0 6.30 8.60
MDCO 170818P00045000 P 08/18/17 45.0 7.00 8.90
MDCO 170818P00046000 P 08/18/17 46.0 7.40 9.40
MDCO 170818P00047000 P 08/18/17 47.0 8.20 10.80
MDCO 170818P00048000 P 08/18/17 48.0 8.90 11.00
MDCO 170818P00049000 P 08/18/17 49.0 9.40 12.10
MDCO 170818P00050000 P 08/18/17 50.0 10.40 12.30
MDCO 170818P00055000 P 08/18/17 55.0 14.70 16.40
MDCO 170818P00060000 P 08/18/17 60.0 18.70 21.70
MDCO 170818P00065000 P 08/18/17 65.0 23.40 25.60
MDCO 170818P00070000 P 08/18/17 70.0 28.00 30.90
MDCO 170818P00075000 P 08/18/17 75.0 33.10 35.80
MDCO 171020C00024000 C 10/20/17 24.0 16.40 18.60
MDCO 171020C00025000 C 10/20/17 25.0 15.60 17.80
MDCO 171020C00026000 C 10/20/17 26.0 14.90 17.40
MDCO 171020C00027000 C 10/20/17 27.0 14.20 16.50
MDCO 171020C00028000 C 10/20/17 28.0 13.30 15.90
MDCO 171020C00029000 C 10/20/17 29.0 12.40 15.00
MDCO 171020C00030000 C 10/20/17 30.0 11.50 14.30
MDCO 171020C00031000 C 10/20/17 31.0 11.20 13.10
MDCO 171020C00032000 C 10/20/17 32.0 10.50 12.50
MDCO 171020C00033000 C 10/20/17 33.0 9.80 12.20
MDCO 171020C00034000 C 10/20/17 34.0 9.10 11.40
MDCO 171020C00035000 C 10/20/17 35.0 7.90 10.50
MDCO 171020C00036000 C 10/20/17 36.0 7.90 10.30
MDCO 171020C00037000 C 10/20/17 37.0 7.30 9.60
MDCO 171020C00038000 C 10/20/17 38.0 6.90 8.70
MDCO 171020C00039000 C 10/20/17 39.0 6.30 8.40
MDCO 171020C00040000 C 10/20/17 40.0 5.80 7.50
MDCO 171020C00041000 C 10/20/17 41.0 4.90 7.50
MDCO 171020C00042000 C 10/20/17 42.0 4.50 6.80
MDCO 171020C00043000 C 10/20/17 43.0 4.10 6.80
MDCO 171020C00044000 C 10/20/17 44.0 3.70 6.20
MDCO 171020C00045000 C 10/20/17 45.0 3.80 5.40
MDCO 171020C00046000 C 10/20/17 46.0 3.10 5.60
MDCO 171020C00047000 C 10/20/17 47.0 3.00 4.90
MDCO 171020C00048000 C 10/20/17 48.0 2.55 4.50
MDCO 171020C00049000 C 10/20/17 49.0 2.20 4.70
MDCO 171020C00050000 C 10/20/17 50.0 2.50 3.80
MDCO 171020C00055000 C 10/20/17 55.0 1.25 2.65
MDCO 171020C00060000 C 10/20/17 60.0 1.30 1.85
MDCO 171020C00065000 C 10/20/17 65.0 0.35 1.30
MDCO 171020C00070000 C 10/20/17 70.0 0.25 1.00
MDCO 171020C00075000 C 10/20/17 75.0 0.00 0.75
MDCO 171020C00080000 C 10/20/17 80.0 0.00 0.60
MDCO 171020P00024000 P 10/20/17 24.0 0.45 1.25
MDCO 171020P00025000 P 10/20/17 25.0 0.50 1.55
MDCO 171020P00026000 P 10/20/17 26.0 0.70 1.70
MDCO 171020P00027000 P 10/20/17 27.0 0.80 2.00
MDCO 171020P00028000 P 10/20/17 28.0 1.10 2.35
MDCO 171020P00029000 P 10/20/17 29.0 1.15 2.65
MDCO 171020P00030000 P 10/20/17 30.0 1.35 2.85
MDCO 171020P00031000 P 10/20/17 31.0 1.70 2.85
MDCO 171020P00032000 P 10/20/17 32.0 1.80 3.50
MDCO 171020P00033000 P 10/20/17 33.0 2.10 3.80
MDCO 171020P00034000 P 10/20/17 34.0 2.40 3.60
MDCO 171020P00035000 P 10/20/17 35.0 2.65 3.60
MDCO 171020P00036000 P 10/20/17 36.0 3.00 4.80
MDCO 171020P00037000 P 10/20/17 37.0 3.50 5.40
MDCO 171020P00038000 P 10/20/17 38.0 4.00 6.00
MDCO 171020P00039000 P 10/20/17 39.0 4.60 6.10
MDCO 171020P00040000 P 10/20/17 40.0 4.90 7.20
MDCO 171020P00041000 P 10/20/17 41.0 5.00 7.30
MDCO 171020P00042000 P 10/20/17 42.0 5.70 8.10
MDCO 171020P00043000 P 10/20/17 43.0 6.30 8.70
MDCO 171020P00044000 P 10/20/17 44.0 6.90 9.30
MDCO 171020P00045000 P 10/20/17 45.0 7.50 10.30
MDCO 171020P00046000 P 10/20/17 46.0 8.30 9.40
MDCO 171020P00047000 P 10/20/17 47.0 8.80 10.70
MDCO 171020P00048000 P 10/20/17 48.0 9.60 12.00
MDCO 171020P00049000 P 10/20/17 49.0 10.30 12.70
MDCO 171020P00050000 P 10/20/17 50.0 11.00 12.90
MDCO 171020P00055000 P 10/20/17 55.0 15.10 16.70
MDCO 171020P00060000 P 10/20/17 60.0 19.30 21.10
MDCO 171020P00065000 P 10/20/17 65.0 24.00 26.30
MDCO 171020P00070000 P 10/20/17 70.0 28.30 30.70
MDCO 171020P00075000 P 10/20/17 75.0 33.10 35.70
MDCO 171020P00080000 P 10/20/17 80.0 38.00 40.60
MDCO 180119C00015000 C 01/19/18 15.0 25.10 27.10
MDCO 180119C00018000 C 01/19/18 18.0 21.40 25.00
MDCO 180119C00020000 C 01/19/18 20.0 20.50 22.60
MDCO 180119C00023000 C 01/19/18 23.0 17.20 20.20
MDCO 180119C00024000 C 01/19/18 24.0 17.10 19.20
MDCO 180119C00025000 C 01/19/18 25.0 15.80 18.70
MDCO 180119C00026000 C 01/19/18 26.0 14.90 17.70
MDCO 180119C00027000 C 01/19/18 27.0 14.40 17.10
MDCO 180119C00028000 C 01/19/18 28.0 13.50 16.40
MDCO 180119C00029000 C 01/19/18 29.0 12.80 15.50
MDCO 180119C00030000 C 01/19/18 30.0 12.70 14.40
MDCO 180119C00031000 C 01/19/18 31.0 11.50 14.30
MDCO 180119C00032000 C 01/19/18 32.0 10.70 13.60
MDCO 180119C00033000 C 01/19/18 33.0 10.20 12.40
MDCO 180119C00034000 C 01/19/18 34.0 9.70 12.10
MDCO 180119C00035000 C 01/19/18 35.0 9.00 11.10
MDCO 180119C00036000 C 01/19/18 36.0 8.30 10.60
MDCO 180119C00037000 C 01/19/18 37.0 7.90 10.00
MDCO 180119C00038000 C 01/19/18 38.0 7.30 9.70
MDCO 180119C00039000 C 01/19/18 39.0 6.80 9.00
MDCO 180119C00040000 C 01/19/18 40.0 6.30 8.60
MDCO 180119C00041000 C 01/19/18 41.0 6.00 8.20
MDCO 180119C00042000 C 01/19/18 42.0 5.70 7.70
MDCO 180119C00043000 C 01/19/18 43.0 5.10 7.50
MDCO 180119C00044000 C 01/19/18 44.0 4.40 6.80
MDCO 180119C00045000 C 01/19/18 45.0 4.00 6.30
MDCO 180119C00046000 C 01/19/18 46.0 3.90 6.00
MDCO 180119C00047000 C 01/19/18 47.0 3.70 5.60
MDCO 180119C00048000 C 01/19/18 48.0 3.20 5.40
MDCO 180119C00049000 C 01/19/18 49.0 2.90 5.00
MDCO 180119C00050000 C 01/19/18 50.0 2.80 4.30
MDCO 180119C00055000 C 01/19/18 55.0 1.75 3.10
MDCO 180119C00060000 C 01/19/18 60.0 1.50 2.35
MDCO 180119C00065000 C 01/19/18 65.0 0.65 1.85
MDCO 180119C00070000 C 01/19/18 70.0 0.25 1.80
MDCO 180119C00075000 C 01/19/18 75.0 0.10 0.95
MDCO 180119C00080000 C 01/19/18 80.0 0.00 0.60
MDCO 180119P00015000 P 01/19/18 15.0 0.05 0.75
MDCO 180119P00018000 P 01/19/18 18.0 0.00 2.00
MDCO 180119P00020000 P 01/19/18 20.0 0.15 1.05
MDCO 180119P00023000 P 01/19/18 23.0 0.55 1.40
MDCO 180119P00024000 P 01/19/18 24.0 0.70 1.60
MDCO 180119P00025000 P 01/19/18 25.0 0.80 2.00
MDCO 180119P00026000 P 01/19/18 26.0 0.95 2.20
MDCO 180119P00027000 P 01/19/18 27.0 1.00 2.35
MDCO 180119P00028000 P 01/19/18 28.0 1.30 2.35
MDCO 180119P00029000 P 01/19/18 29.0 1.50 2.80
MDCO 180119P00030000 P 01/19/18 30.0 1.80 3.10
MDCO 180119P00031000 P 01/19/18 31.0 1.70 3.50
MDCO 180119P00032000 P 01/19/18 32.0 2.25 3.80
MDCO 180119P00033000 P 01/19/18 33.0 2.75 4.10
MDCO 180119P00034000 P 01/19/18 34.0 2.70 4.60
MDCO 180119P00035000 P 01/19/18 35.0 3.40 5.00
MDCO 180119P00036000 P 01/19/18 36.0 3.70 5.40
MDCO 180119P00037000 P 01/19/18 37.0 3.90 6.00
MDCO 180119P00038000 P 01/19/18 38.0 4.10 6.40
MDCO 180119P00039000 P 01/19/18 39.0 4.80 7.00
MDCO 180119P00040000 P 01/19/18 40.0 5.70 7.30
MDCO 180119P00041000 P 01/19/18 41.0 6.00 8.00
MDCO 180119P00042000 P 01/19/18 42.0 6.10 8.60
MDCO 180119P00043000 P 01/19/18 43.0 6.70 9.60
MDCO 180119P00044000 P 01/19/18 44.0 7.60 9.70
MDCO 180119P00045000 P 01/19/18 45.0 8.40 10.30
MDCO 180119P00046000 P 01/19/18 46.0 8.60 11.30
MDCO 180119P00047000 P 01/19/18 47.0 9.30 11.70
MDCO 180119P00048000 P 01/19/18 48.0 9.70 12.30
MDCO 180119P00049000 P 01/19/18 49.0 10.70 13.00
MDCO 180119P00050000 P 01/19/18 50.0 11.70 13.50
MDCO 180119P00055000 P 01/19/18 55.0 15.20 17.50
MDCO 180119P00060000 P 01/19/18 60.0 19.90 21.50
MDCO 180119P00065000 P 01/19/18 65.0 23.60 26.30
MDCO 180119P00070000 P 01/19/18 70.0 27.40 31.00
MDCO 180119P00075000 P 01/19/18 75.0 32.00 36.00
MDCO 180119P00080000 P 01/19/18 80.0 37.10 41.20
MDCO 190118C00018000 C 01/18/19 18.0 22.80 25.60
MDCO 190118C00020000 C 01/18/19 20.0 21.30 23.60
MDCO 190118C00023000 C 01/18/19 23.0 19.30 22.10
MDCO 190118C00025000 C 01/18/19 25.0 17.70 20.60
MDCO 190118C00028000 C 01/18/19 28.0 15.60 18.40
MDCO 190118C00030000 C 01/18/19 30.0 13.80 16.50
MDCO 190118C00033000 C 01/18/19 33.0 12.50 14.80
MDCO 190118C00035000 C 01/18/19 35.0 11.00 13.70
MDCO 190118C00037000 C 01/18/19 37.0 10.10 12.80
MDCO 190118C00040000 C 01/18/19 40.0 8.40 11.80
MDCO 190118C00042000 C 01/18/19 42.0 7.60 10.10
MDCO 190118C00045000 C 01/18/19 45.0 6.00 8.80
MDCO 190118C00047000 C 01/18/19 47.0 5.30 8.20
MDCO 190118C00050000 C 01/18/19 50.0 4.50 7.20
MDCO 190118C00055000 C 01/18/19 55.0 3.00 5.50
MDCO 190118C00060000 C 01/18/19 60.0 1.85 5.00
MDCO 190118C00065000 C 01/18/19 65.0 0.85 4.20
MDCO 190118C00070000 C 01/18/19 70.0 0.35 4.00
MDCO 190118C00075000 C 01/18/19 75.0 0.20 4.20
MDCO 190118C00080000 C 01/18/19 80.0 0.00 2.80
MDCO 190118P00018000 P 01/18/19 18.0 0.15 1.50
MDCO 190118P00020000 P 01/18/19 20.0 0.20 1.85
MDCO 190118P00023000 P 01/18/19 23.0 0.85 3.00
MDCO 190118P00025000 P 01/18/19 25.0 0.95 3.50
MDCO 190118P00028000 P 01/18/19 28.0 1.90 4.00
MDCO 190118P00030000 P 01/18/19 30.0 2.80 4.70
MDCO 190118P00033000 P 01/18/19 33.0 3.90 6.90
MDCO 190118P00035000 P 01/18/19 35.0 4.50 7.60
MDCO 190118P00037000 P 01/18/19 37.0 5.50 8.10
MDCO 190118P00040000 P 01/18/19 40.0 6.80 9.50
MDCO 190118P00042000 P 01/18/19 42.0 7.90 11.00
MDCO 190118P00045000 P 01/18/19 45.0 9.60 12.60
MDCO 190118P00047000 P 01/18/19 47.0 10.70 14.20
MDCO 190118P00050000 P 01/18/19 50.0 12.70 16.50
MDCO 190118P00055000 P 01/18/19 55.0 16.10 19.30
MDCO 190118P00060000 P 01/18/19 60.0 19.80 23.10
MDCO 190118P00065000 P 01/18/19 65.0 23.80 27.50
MDCO 190118P00070000 P 01/18/19 70.0 28.30 31.50
MDCO 190118P00075000 P 01/18/19 75.0 32.70 36.30
MDCO 190118P00080000 P 01/18/19 80.0 37.10 40.90

OPRA data is delayed 15 minutes.