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 (2014-09-12)Premium Content

Medidata Solutions Inc (MDSO)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 141122C00025000 C 11/22/14 25.0 15.40 19.10
MDSO 141122C00030000 C 11/22/14 30.0 12.20 14.80
MDSO 141122C00035000 C 11/22/14 35.0 7.70 8.80
MDSO 141122C00040000 C 11/22/14 40.0 4.40 4.90
MDSO 141122C00045000 C 11/22/14 45.0 1.95 2.25
MDSO 141122C00050000 C 11/22/14 50.0 0.60 0.95
MDSO 141122C00055000 C 11/22/14 55.0 0.00 0.75
MDSO 141122C00060000 C 11/22/14 60.0 0.00 0.20
MDSO 141122C00065000 C 11/22/14 65.0 0.00 0.60
MDSO 141122C00070000 C 11/22/14 70.0 0.00 0.60
MDSO 141122P00025000 P 11/22/14 25.0 0.00 0.70
MDSO 141122P00030000 P 11/22/14 30.0 0.00 0.85
MDSO 141122P00035000 P 11/22/14 35.0 0.45 1.05
MDSO 141122P00040000 P 11/22/14 40.0 1.95 2.40
MDSO 141122P00045000 P 11/22/14 45.0 4.50 4.90
MDSO 141122P00050000 P 11/22/14 50.0 7.60 8.80
MDSO 141122P00055000 P 11/22/14 55.0 12.10 15.00
MDSO 141122P00060000 P 11/22/14 60.0 16.90 18.10
MDSO 141122P00065000 P 11/22/14 65.0 21.00 25.00
MDSO 141122P00070000 P 11/22/14 70.0 26.00 29.60
MDSO 141220C00022500 C 12/20/14 22.5 18.10 21.60
MDSO 141220C00025000 C 12/20/14 25.0 15.70 19.20
MDSO 141220C00030000 C 12/20/14 30.0 12.40 13.60
MDSO 141220C00035000 C 12/20/14 35.0 8.00 9.20
MDSO 141220C00040000 C 12/20/14 40.0 4.80 5.40
MDSO 141220C00045000 C 12/20/14 45.0 2.50 2.80
MDSO 141220C00050000 C 12/20/14 50.0 1.10 1.65
MDSO 141220C00055000 C 12/20/14 55.0 0.25 0.75
MDSO 141220C00060000 C 12/20/14 60.0 0.00 0.75
MDSO 141220P00022500 P 12/20/14 22.5 0.00 0.70
MDSO 141220P00025000 P 12/20/14 25.0 0.00 0.50
MDSO 141220P00030000 P 12/20/14 30.0 0.10 1.00
MDSO 141220P00035000 P 12/20/14 35.0 0.70 1.40
MDSO 141220P00040000 P 12/20/14 40.0 2.40 2.70
MDSO 141220P00045000 P 12/20/14 45.0 5.00 5.30
MDSO 141220P00050000 P 12/20/14 50.0 8.00 9.20
MDSO 141220P00055000 P 12/20/14 55.0 11.50 15.20
MDSO 141220P00060000 P 12/20/14 60.0 17.00 18.30
MDSO 150117C00017500 C 01/17/15 17.5 23.00 26.60
MDSO 150117C00020000 C 01/17/15 20.0 20.50 24.20
MDSO 150117C00022500 C 01/17/15 22.5 18.10 21.60
MDSO 150117C00025000 C 01/17/15 25.0 15.70 19.40
MDSO 150117C00030000 C 01/17/15 30.0 11.60 13.90
MDSO 150117C00035000 C 01/17/15 35.0 8.30 9.60
MDSO 150117C00040000 C 01/17/15 40.0 4.90 6.00
MDSO 150117C00045000 C 01/17/15 45.0 2.80 3.10
MDSO 150117C00050000 C 01/17/15 50.0 1.45 2.00
MDSO 150117C00055000 C 01/17/15 55.0 0.20 1.15
MDSO 150117C00060000 C 01/17/15 60.0 0.05 0.90
MDSO 150117C00065000 C 01/17/15 65.0 0.00 0.75
MDSO 150117P00017500 P 01/17/15 17.5 0.00 0.75
MDSO 150117P00020000 P 01/17/15 20.0 0.00 0.75
MDSO 150117P00022500 P 01/17/15 22.5 0.00 0.80
MDSO 150117P00025000 P 01/17/15 25.0 0.00 0.90
MDSO 150117P00030000 P 01/17/15 30.0 0.20 1.25
MDSO 150117P00035000 P 01/17/15 35.0 1.15 1.85
MDSO 150117P00040000 P 01/17/15 40.0 2.40 3.10
MDSO 150117P00045000 P 01/17/15 45.0 5.00 5.80
MDSO 150117P00050000 P 01/17/15 50.0 8.40 9.60
MDSO 150117P00055000 P 01/17/15 55.0 12.50 13.80
MDSO 150117P00060000 P 01/17/15 60.0 17.10 20.00
MDSO 150117P00065000 P 01/17/15 65.0 21.20 24.70
MDSO 150417C00022500 C 04/17/15 22.5 18.20 22.00
MDSO 150417C00025000 C 04/17/15 25.0 16.10 19.60
MDSO 150417C00030000 C 04/17/15 30.0 11.80 15.40
MDSO 150417C00035000 C 04/17/15 35.0 9.20 11.00
MDSO 150417C00040000 C 04/17/15 40.0 6.30 7.80
MDSO 150417C00045000 C 04/17/15 45.0 4.40 5.00
MDSO 150417C00050000 C 04/17/15 50.0 2.80 3.80
MDSO 150417C00055000 C 04/17/15 55.0 1.35 2.65
MDSO 150417C00060000 C 04/17/15 60.0 0.80 1.90
MDSO 150417C00065000 C 04/17/15 65.0 0.45 1.55
MDSO 150417C00070000 C 04/17/15 70.0 0.00 1.25
MDSO 150417P00022500 P 04/17/15 22.5 0.00 1.25
MDSO 150417P00025000 P 04/17/15 25.0 0.10 1.45
MDSO 150417P00030000 P 04/17/15 30.0 0.60 1.85
MDSO 150417P00035000 P 04/17/15 35.0 1.85 3.60
MDSO 150417P00040000 P 04/17/15 40.0 3.60 4.70
MDSO 150417P00045000 P 04/17/15 45.0 6.30 7.80
MDSO 150417P00050000 P 04/17/15 50.0 9.80 11.30
MDSO 150417P00055000 P 04/17/15 55.0 13.70 15.20
MDSO 150417P00060000 P 04/17/15 60.0 17.60 19.30
MDSO 150417P00065000 P 04/17/15 65.0 22.20 23.90
MDSO 150417P00070000 P 04/17/15 70.0 26.40 30.00

OPRA data is delayed 15 minutes.