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 (2016-12-09)Premium Content

Medidata Solutions Inc (MDSO)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 170317C00025000 C 03/17/17 25.0 29.90 31.80
MDSO 170317C00030000 C 03/17/17 30.0 23.90 26.80
MDSO 170317C00035000 C 03/17/17 35.0 19.00 21.80
MDSO 170317C00040000 C 03/17/17 40.0 13.70 17.00
MDSO 170317C00045000 C 03/17/17 45.0 10.10 11.80
MDSO 170317C00050000 C 03/17/17 50.0 6.00 6.70
MDSO 170317C00055000 C 03/17/17 55.0 2.25 2.60
MDSO 170317C00060000 C 03/17/17 60.0 0.55 0.80
MDSO 170317C00065000 C 03/17/17 65.0 0.10 0.25
MDSO 170317C00070000 C 03/17/17 70.0 0.00 0.25
MDSO 170317C00075000 C 03/17/17 75.0 0.00 0.20
MDSO 170317P00025000 P 03/17/17 25.0 0.00 0.50
MDSO 170317P00030000 P 03/17/17 30.0 0.00 0.45
MDSO 170317P00035000 P 03/17/17 35.0 0.00 0.50
MDSO 170317P00040000 P 03/17/17 40.0 0.00 0.20
MDSO 170317P00045000 P 03/17/17 45.0 0.00 0.25
MDSO 170317P00050000 P 03/17/17 50.0 0.20 0.40
MDSO 170317P00055000 P 03/17/17 55.0 1.25 1.40
MDSO 170317P00060000 P 03/17/17 60.0 4.30 4.60
MDSO 170317P00065000 P 03/17/17 65.0 8.30 10.10
MDSO 170317P00070000 P 03/17/17 70.0 13.30 15.10
MDSO 170317P00075000 P 03/17/17 75.0 18.00 20.00
MDSO 170421C00030000 C 04/21/17 30.0 24.60 27.80
MDSO 170421C00035000 C 04/21/17 35.0 18.70 23.50
MDSO 170421C00040000 C 04/21/17 40.0 14.00 18.50
MDSO 170421C00045000 C 04/21/17 45.0 9.50 12.00
MDSO 170421C00050000 C 04/21/17 50.0 7.00 7.70
MDSO 170421C00055000 C 04/21/17 55.0 3.70 4.10
MDSO 170421C00060000 C 04/21/17 60.0 1.70 2.10
MDSO 170421C00065000 C 04/21/17 65.0 0.70 0.95
MDSO 170421C00070000 C 04/21/17 70.0 0.25 0.45
MDSO 170421C00075000 C 04/21/17 75.0 0.10 0.25
MDSO 170421C00080000 C 04/21/17 80.0 0.05 0.25
MDSO 170421P00030000 P 04/21/17 30.0 0.00 1.05
MDSO 170421P00035000 P 04/21/17 35.0 0.00 0.25
MDSO 170421P00040000 P 04/21/17 40.0 0.10 0.30
MDSO 170421P00045000 P 04/21/17 45.0 0.40 0.60
MDSO 170421P00050000 P 04/21/17 50.0 1.10 1.35
MDSO 170421P00055000 P 04/21/17 55.0 2.65 3.10
MDSO 170421P00060000 P 04/21/17 60.0 5.50 6.10
MDSO 170421P00065000 P 04/21/17 65.0 9.40 10.10
MDSO 170421P00070000 P 04/21/17 70.0 11.80 15.30
MDSO 170421P00075000 P 04/21/17 75.0 16.50 21.00
MDSO 170421P00080000 P 04/21/17 80.0 22.10 26.00
MDSO 170721C00030000 C 07/21/17 30.0 24.80 27.30
MDSO 170721C00035000 C 07/21/17 35.0 20.40 22.60
MDSO 170721C00040000 C 07/21/17 40.0 16.70 17.50
MDSO 170721C00045000 C 07/21/17 45.0 12.50 13.30
MDSO 170721C00050000 C 07/21/17 50.0 8.80 9.60
MDSO 170721C00055000 C 07/21/17 55.0 5.90 6.30
MDSO 170721C00060000 C 07/21/17 60.0 3.60 4.10
MDSO 170721C00065000 C 07/21/17 65.0 2.15 2.55
MDSO 170721C00070000 C 07/21/17 70.0 1.25 1.50
MDSO 170721C00075000 C 07/21/17 75.0 0.60 0.95
MDSO 170721C00080000 C 07/21/17 80.0 0.30 0.70
MDSO 170721C00085000 C 07/21/17 85.0 0.15 0.40
MDSO 170721P00030000 P 07/21/17 30.0 0.15 0.45
MDSO 170721P00035000 P 07/21/17 35.0 0.35 0.65
MDSO 170721P00040000 P 07/21/17 40.0 0.70 1.05
MDSO 170721P00045000 P 07/21/17 45.0 1.45 1.85
MDSO 170721P00050000 P 07/21/17 50.0 2.75 3.10
MDSO 170721P00055000 P 07/21/17 55.0 4.60 5.20
MDSO 170721P00060000 P 07/21/17 60.0 7.40 7.90
MDSO 170721P00065000 P 07/21/17 65.0 10.80 11.50
MDSO 170721P00070000 P 07/21/17 70.0 14.70 15.60
MDSO 170721P00075000 P 07/21/17 75.0 19.20 20.00
MDSO 170721P00080000 P 07/21/17 80.0 21.80 25.20
MDSO 170721P00085000 P 07/21/17 85.0 28.20 30.60

OPRA data is delayed 15 minutes.