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 (2016-06-10)Premium Content

Medidata Solutions Inc (MDSO)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 160715C00022500 C 07/15/16 22.5 20.30 23.80
MDSO 160715C00025000 C 07/15/16 25.0 17.50 21.90
MDSO 160715C00030000 C 07/15/16 30.0 12.90 16.20
MDSO 160715C00035000 C 07/15/16 35.0 7.90 11.40
MDSO 160715C00040000 C 07/15/16 40.0 3.70 6.30
MDSO 160715C00045000 C 07/15/16 45.0 1.20 1.60
MDSO 160715C00050000 C 07/15/16 50.0 0.05 0.45
MDSO 160715C00055000 C 07/15/16 55.0 0.00 0.25
MDSO 160715C00060000 C 07/15/16 60.0 0.00 0.10
MDSO 160715C00065000 C 07/15/16 65.0 0.00 3.60
MDSO 160715P00022500 P 07/15/16 22.5 0.00 3.60
MDSO 160715P00025000 P 07/15/16 25.0 0.00 3.60
MDSO 160715P00030000 P 07/15/16 30.0 0.00 0.65
MDSO 160715P00035000 P 07/15/16 35.0 0.00 1.00
MDSO 160715P00040000 P 07/15/16 40.0 0.15 0.70
MDSO 160715P00045000 P 07/15/16 45.0 1.55 2.10
MDSO 160715P00050000 P 07/15/16 50.0 4.60 7.30
MDSO 160715P00055000 P 07/15/16 55.0 8.70 12.30
MDSO 160715P00060000 P 07/15/16 60.0 13.70 17.30
MDSO 160715P00065000 P 07/15/16 65.0 18.80 22.20
MDSO 160819C00022500 C 08/19/16 22.5 20.40 23.50
MDSO 160819C00025000 C 08/19/16 25.0 17.70 22.00
MDSO 160819C00030000 C 08/19/16 30.0 13.10 16.40
MDSO 160819C00035000 C 08/19/16 35.0 8.60 11.90
MDSO 160819C00040000 C 08/19/16 40.0 5.80 6.90
MDSO 160819C00045000 C 08/19/16 45.0 2.70 3.50
MDSO 160819C00050000 C 08/19/16 50.0 0.90 1.65
MDSO 160819C00055000 C 08/19/16 55.0 0.00 1.85
MDSO 160819C00060000 C 08/19/16 60.0 0.00 1.05
MDSO 160819C00065000 C 08/19/16 65.0 0.00 0.95
MDSO 160819P00022500 P 08/19/16 22.5 0.00 1.00
MDSO 160819P00025000 P 08/19/16 25.0 0.00 1.00
MDSO 160819P00030000 P 08/19/16 30.0 0.00 0.95
MDSO 160819P00035000 P 08/19/16 35.0 0.00 1.70
MDSO 160819P00040000 P 08/19/16 40.0 1.10 1.75
MDSO 160819P00045000 P 08/19/16 45.0 3.00 3.80
MDSO 160819P00050000 P 08/19/16 50.0 6.10 7.20
MDSO 160819P00055000 P 08/19/16 55.0 9.70 12.40
MDSO 160819P00060000 P 08/19/16 60.0 13.10 17.70
MDSO 160819P00065000 P 08/19/16 65.0 18.80 22.30
MDSO 161021C00020000 C 10/21/16 20.0 23.10 26.30
MDSO 161021C00022500 C 10/21/16 22.5 20.50 23.80
MDSO 161021C00025000 C 10/21/16 25.0 18.10 21.40
MDSO 161021C00030000 C 10/21/16 30.0 13.40 16.60
MDSO 161021C00035000 C 10/21/16 35.0 9.10 12.40
MDSO 161021C00040000 C 10/21/16 40.0 6.60 7.60
MDSO 161021C00045000 C 10/21/16 45.0 3.70 4.30
MDSO 161021C00050000 C 10/21/16 50.0 1.65 2.25
MDSO 161021C00055000 C 10/21/16 55.0 0.65 1.30
MDSO 161021C00060000 C 10/21/16 60.0 0.00 1.70
MDSO 161021P00020000 P 10/21/16 20.0 0.00 1.00
MDSO 161021P00022500 P 10/21/16 22.5 0.00 1.00
MDSO 161021P00025000 P 10/21/16 25.0 0.00 1.00
MDSO 161021P00030000 P 10/21/16 30.0 0.00 1.60
MDSO 161021P00035000 P 10/21/16 35.0 0.80 1.75
MDSO 161021P00040000 P 10/21/16 40.0 1.90 2.40
MDSO 161021P00045000 P 10/21/16 45.0 4.00 4.50
MDSO 161021P00050000 P 10/21/16 50.0 7.00 8.30
MDSO 161021P00055000 P 10/21/16 55.0 9.80 13.10
MDSO 161021P00060000 P 10/21/16 60.0 14.40 17.60
MDSO 170120C00022500 C 01/20/17 22.5 20.90 24.00
MDSO 170120C00025000 C 01/20/17 25.0 18.60 22.20
MDSO 170120C00030000 C 01/20/17 30.0 13.90 17.20
MDSO 170120C00035000 C 01/20/17 35.0 9.90 13.40
MDSO 170120C00040000 C 01/20/17 40.0 7.00 8.60
MDSO 170120C00045000 C 01/20/17 45.0 4.30 5.80
MDSO 170120C00050000 C 01/20/17 50.0 2.85 3.70
MDSO 170120C00055000 C 01/20/17 55.0 1.85 2.40
MDSO 170120C00060000 C 01/20/17 60.0 0.40 1.60
MDSO 170120C00065000 C 01/20/17 65.0 0.00 2.60
MDSO 170120P00022500 P 01/20/17 22.5 0.00 1.00
MDSO 170120P00025000 P 01/20/17 25.0 0.00 1.85
MDSO 170120P00030000 P 01/20/17 30.0 0.00 2.85
MDSO 170120P00035000 P 01/20/17 35.0 1.00 2.20
MDSO 170120P00040000 P 01/20/17 40.0 2.90 3.80
MDSO 170120P00045000 P 01/20/17 45.0 5.00 6.00
MDSO 170120P00050000 P 01/20/17 50.0 7.70 9.00
MDSO 170120P00055000 P 01/20/17 55.0 10.70 13.00
MDSO 170120P00060000 P 01/20/17 60.0 14.70 18.40
MDSO 170120P00065000 P 01/20/17 65.0 19.30 22.80

OPRA data is delayed 15 minutes.