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 (2015-03-13)Premium Content

Medidata Solutions Inc (MDSO)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 150515C00025000 C 05/15/15 25.0 30.80 33.40
MDSO 150515C00030000 C 05/15/15 30.0 25.80 28.40
MDSO 150515C00035000 C 05/15/15 35.0 20.80 23.40
MDSO 150515C00040000 C 05/15/15 40.0 15.80 18.40
MDSO 150515C00045000 C 05/15/15 45.0 10.90 13.20
MDSO 150515C00050000 C 05/15/15 50.0 6.00 8.30
MDSO 150515C00055000 C 05/15/15 55.0 3.20 3.50
MDSO 150515C00060000 C 05/15/15 60.0 0.75 0.95
MDSO 150515C00065000 C 05/15/15 65.0 0.00 0.45
MDSO 150515C00070000 C 05/15/15 70.0 0.00 0.30
MDSO 150515P00025000 P 05/15/15 25.0 0.00 0.50
MDSO 150515P00030000 P 05/15/15 30.0 0.00 0.25
MDSO 150515P00035000 P 05/15/15 35.0 0.00 0.50
MDSO 150515P00040000 P 05/15/15 40.0 0.00 0.50
MDSO 150515P00045000 P 05/15/15 45.0 0.00 0.30
MDSO 150515P00050000 P 05/15/15 50.0 0.00 0.50
MDSO 150515P00055000 P 05/15/15 55.0 0.65 0.95
MDSO 150515P00060000 P 05/15/15 60.0 3.10 3.40
MDSO 150515P00065000 P 05/15/15 65.0 6.30 8.20
MDSO 150515P00070000 P 05/15/15 70.0 11.50 13.20
MDSO 150619C00025000 C 06/19/15 25.0 30.80 33.80
MDSO 150619C00030000 C 06/19/15 30.0 25.70 28.70
MDSO 150619C00035000 C 06/19/15 35.0 20.40 23.70
MDSO 150619C00040000 C 06/19/15 40.0 15.90 18.70
MDSO 150619C00045000 C 06/19/15 45.0 11.10 14.20
MDSO 150619C00050000 C 06/19/15 50.0 6.70 9.00
MDSO 150619C00055000 C 06/19/15 55.0 4.20 4.50
MDSO 150619C00060000 C 06/19/15 60.0 1.65 1.95
MDSO 150619C00065000 C 06/19/15 65.0 0.40 0.80
MDSO 150619C00070000 C 06/19/15 70.0 0.00 0.50
MDSO 150619P00025000 P 06/19/15 25.0 0.00 0.50
MDSO 150619P00030000 P 06/19/15 30.0 0.00 0.50
MDSO 150619P00035000 P 06/19/15 35.0 0.00 0.50
MDSO 150619P00040000 P 06/19/15 40.0 0.00 0.50
MDSO 150619P00045000 P 06/19/15 45.0 0.05 0.50
MDSO 150619P00050000 P 06/19/15 50.0 0.50 0.85
MDSO 150619P00055000 P 06/19/15 55.0 1.60 1.95
MDSO 150619P00060000 P 06/19/15 60.0 4.00 4.50
MDSO 150619P00065000 P 06/19/15 65.0 7.10 9.20
MDSO 150619P00070000 P 06/19/15 70.0 11.10 14.40
MDSO 150717C00020000 C 07/17/15 20.0 35.90 38.70
MDSO 150717C00022500 C 07/17/15 22.5 33.00 36.20
MDSO 150717C00025000 C 07/17/15 25.0 30.90 33.60
MDSO 150717C00030000 C 07/17/15 30.0 25.70 28.70
MDSO 150717C00035000 C 07/17/15 35.0 20.90 23.70
MDSO 150717C00040000 C 07/17/15 40.0 16.20 18.60
MDSO 150717C00045000 C 07/17/15 45.0 11.30 14.40
MDSO 150717C00050000 C 07/17/15 50.0 6.90 9.50
MDSO 150717C00055000 C 07/17/15 55.0 4.80 5.10
MDSO 150717C00060000 C 07/17/15 60.0 2.25 2.60
MDSO 150717P00020000 P 07/17/15 20.0 0.00 0.55
MDSO 150717P00022500 P 07/17/15 22.5 0.00 0.50
MDSO 150717P00025000 P 07/17/15 25.0 0.00 0.50
MDSO 150717P00030000 P 07/17/15 30.0 0.00 0.50
MDSO 150717P00035000 P 07/17/15 35.0 0.00 0.50
MDSO 150717P00040000 P 07/17/15 40.0 0.00 0.50
MDSO 150717P00045000 P 07/17/15 45.0 0.15 0.65
MDSO 150717P00050000 P 07/17/15 50.0 0.90 1.15
MDSO 150717P00055000 P 07/17/15 55.0 2.15 2.60
MDSO 150717P00060000 P 07/17/15 60.0 4.60 5.10
MDSO 151016C00025000 C 10/16/15 25.0 30.90 34.00
MDSO 151016C00030000 C 10/16/15 30.0 26.00 29.60
MDSO 151016C00035000 C 10/16/15 35.0 21.40 24.40
MDSO 151016C00040000 C 10/16/15 40.0 16.80 19.90
MDSO 151016C00045000 C 10/16/15 45.0 12.80 14.90
MDSO 151016C00050000 C 10/16/15 50.0 10.10 10.60
MDSO 151016C00055000 C 10/16/15 55.0 7.00 7.50
MDSO 151016C00060000 C 10/16/15 60.0 4.40 5.10
MDSO 151016C00065000 C 10/16/15 65.0 2.70 3.40
MDSO 151016C00070000 C 10/16/15 70.0 1.55 1.95
MDSO 151016P00025000 P 10/16/15 25.0 0.00 0.95
MDSO 151016P00030000 P 10/16/15 30.0 0.00 0.50
MDSO 151016P00035000 P 10/16/15 35.0 0.15 0.65
MDSO 151016P00040000 P 10/16/15 40.0 0.50 1.00
MDSO 151016P00045000 P 10/16/15 45.0 1.35 1.85
MDSO 151016P00050000 P 10/16/15 50.0 2.50 2.75
MDSO 151016P00055000 P 10/16/15 55.0 4.20 4.90
MDSO 151016P00060000 P 10/16/15 60.0 6.80 7.50
MDSO 151016P00065000 P 10/16/15 65.0 9.90 10.60
MDSO 151016P00070000 P 10/16/15 70.0 13.20 15.30

OPRA data is delayed 15 minutes.