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 (2017-03-10)Premium Content

Medidata Solutions Inc (MDSO)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 170421C00030000 C 04/21/17 30.0 23.90 28.00
MDSO 170421C00035000 C 04/21/17 35.0 19.60 22.10
MDSO 170421C00040000 C 04/21/17 40.0 14.00 17.30
MDSO 170421C00045000 C 04/21/17 45.0 9.80 12.40
MDSO 170421C00050000 C 04/21/17 50.0 5.20 7.20
MDSO 170421C00055000 C 04/21/17 55.0 2.15 3.60
MDSO 170421C00060000 C 04/21/17 60.0 0.40 1.15
MDSO 170421C00065000 C 04/21/17 65.0 0.00 1.00
MDSO 170421C00070000 C 04/21/17 70.0 0.00 1.30
MDSO 170421C00075000 C 04/21/17 75.0 0.00 0.80
MDSO 170421C00080000 C 04/21/17 80.0 0.00 1.70
MDSO 170421P00030000 P 04/21/17 30.0 0.00 0.85
MDSO 170421P00035000 P 04/21/17 35.0 0.00 1.25
MDSO 170421P00040000 P 04/21/17 40.0 0.00 1.30
MDSO 170421P00045000 P 04/21/17 45.0 0.00 1.30
MDSO 170421P00050000 P 04/21/17 50.0 0.15 0.75
MDSO 170421P00055000 P 04/21/17 55.0 1.15 2.40
MDSO 170421P00060000 P 04/21/17 60.0 4.30 5.80
MDSO 170421P00065000 P 04/21/17 65.0 7.70 10.80
MDSO 170421P00070000 P 04/21/17 70.0 12.20 15.90
MDSO 170421P00075000 P 04/21/17 75.0 17.10 21.00
MDSO 170421P00080000 P 04/21/17 80.0 22.10 25.80
MDSO 170519C00030000 C 05/19/17 30.0 25.20 27.20
MDSO 170519C00035000 C 05/19/17 35.0 19.10 23.10
MDSO 170519C00040000 C 05/19/17 40.0 15.30 17.40
MDSO 170519C00045000 C 05/19/17 45.0 11.30 12.00
MDSO 170519C00050000 C 05/19/17 50.0 7.30 7.80
MDSO 170519C00055000 C 05/19/17 55.0 4.00 4.50
MDSO 170519C00060000 C 05/19/17 60.0 1.95 2.30
MDSO 170519C00065000 C 05/19/17 65.0 0.85 1.10
MDSO 170519C00070000 C 05/19/17 70.0 0.35 0.60
MDSO 170519C00075000 C 05/19/17 75.0 0.15 0.35
MDSO 170519C00080000 C 05/19/17 80.0 0.05 0.25
MDSO 170519C00085000 C 05/19/17 85.0 0.05 0.25
MDSO 170519P00030000 P 05/19/17 30.0 0.00 0.25
MDSO 170519P00035000 P 05/19/17 35.0 0.05 0.25
MDSO 170519P00040000 P 05/19/17 40.0 0.20 0.40
MDSO 170519P00045000 P 05/19/17 45.0 0.50 0.75
MDSO 170519P00050000 P 05/19/17 50.0 1.35 1.60
MDSO 170519P00055000 P 05/19/17 55.0 3.00 3.40
MDSO 170519P00060000 P 05/19/17 60.0 5.80 6.40
MDSO 170519P00065000 P 05/19/17 65.0 9.70 10.20
MDSO 170519P00070000 P 05/19/17 70.0 14.10 14.70
MDSO 170519P00075000 P 05/19/17 75.0 18.00 20.10
MDSO 170519P00080000 P 05/19/17 80.0 23.00 25.40
MDSO 170519P00085000 P 05/19/17 85.0 27.20 30.70
MDSO 170721C00030000 C 07/21/17 30.0 24.40 27.20
MDSO 170721C00035000 C 07/21/17 35.0 19.30 23.40
MDSO 170721C00040000 C 07/21/17 40.0 14.50 18.60
MDSO 170721C00045000 C 07/21/17 45.0 12.10 12.70
MDSO 170721C00050000 C 07/21/17 50.0 8.20 8.80
MDSO 170721C00055000 C 07/21/17 55.0 5.20 5.60
MDSO 170721C00060000 C 07/21/17 60.0 3.00 3.50
MDSO 170721C00065000 C 07/21/17 65.0 1.65 1.90
MDSO 170721C00070000 C 07/21/17 70.0 0.80 1.20
MDSO 170721C00075000 C 07/21/17 75.0 0.40 0.70
MDSO 170721C00080000 C 07/21/17 80.0 0.20 0.45
MDSO 170721C00085000 C 07/21/17 85.0 0.10 0.30
MDSO 170721P00030000 P 07/21/17 30.0 0.10 0.30
MDSO 170721P00035000 P 07/21/17 35.0 0.25 0.50
MDSO 170721P00040000 P 07/21/17 40.0 0.50 0.80
MDSO 170721P00045000 P 07/21/17 45.0 1.10 1.35
MDSO 170721P00050000 P 07/21/17 50.0 2.20 2.50
MDSO 170721P00055000 P 07/21/17 55.0 4.10 4.60
MDSO 170721P00060000 P 07/21/17 60.0 6.80 7.40
MDSO 170721P00065000 P 07/21/17 65.0 10.40 11.00
MDSO 170721P00070000 P 07/21/17 70.0 14.50 15.20
MDSO 170721P00075000 P 07/21/17 75.0 18.90 20.00
MDSO 170721P00080000 P 07/21/17 80.0 23.20 26.60
MDSO 170721P00085000 P 07/21/17 85.0 27.60 30.80
MDSO 171020C00030000 C 10/20/17 30.0 25.40 28.10
MDSO 171020C00035000 C 10/20/17 35.0 20.60 24.40
MDSO 171020C00040000 C 10/20/17 40.0 17.20 17.80
MDSO 171020C00045000 C 10/20/17 45.0 13.10 13.80
MDSO 171020C00050000 C 10/20/17 50.0 9.60 10.20
MDSO 171020C00055000 C 10/20/17 55.0 6.70 7.30
MDSO 171020C00060000 C 10/20/17 60.0 4.40 5.00
MDSO 171020C00065000 C 10/20/17 65.0 2.80 3.40
MDSO 171020C00070000 C 10/20/17 70.0 1.75 2.25
MDSO 171020C00075000 C 10/20/17 75.0 1.05 1.45
MDSO 171020C00080000 C 10/20/17 80.0 0.65 1.00
MDSO 171020C00085000 C 10/20/17 85.0 0.00 1.85
MDSO 171020P00030000 P 10/20/17 30.0 0.25 0.55
MDSO 171020P00035000 P 10/20/17 35.0 0.50 0.85
MDSO 171020P00040000 P 10/20/17 40.0 1.00 1.40
MDSO 171020P00045000 P 10/20/17 45.0 1.90 2.35
MDSO 171020P00050000 P 10/20/17 50.0 3.30 3.80
MDSO 171020P00055000 P 10/20/17 55.0 5.30 5.90
MDSO 171020P00060000 P 10/20/17 60.0 8.00 8.50
MDSO 171020P00065000 P 10/20/17 65.0 11.40 12.10
MDSO 171020P00070000 P 10/20/17 70.0 15.30 16.00
MDSO 171020P00075000 P 10/20/17 75.0 19.60 20.40
MDSO 171020P00080000 P 10/20/17 80.0 24.20 24.90
MDSO 171020P00085000 P 10/20/17 85.0 27.80 30.30

OPRA data is delayed 15 minutes.