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 (2014-12-12)Premium Content

Medidata Solutions Inc (MDSO)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 141220C00022500 C 12/20/14 22.5 22.50 26.30
MDSO 141220C00025000 C 12/20/14 25.0 19.70 24.10
MDSO 141220C00030000 C 12/20/14 30.0 14.70 19.10
MDSO 141220C00035000 C 12/20/14 35.0 10.00 13.80
MDSO 141220C00040000 C 12/20/14 40.0 5.70 7.80
MDSO 141220C00045000 C 12/20/14 45.0 1.55 2.75
MDSO 141220C00050000 C 12/20/14 50.0 0.00 0.50
MDSO 141220C00055000 C 12/20/14 55.0 0.00 0.50
MDSO 141220C00060000 C 12/20/14 60.0 0.00 0.05
MDSO 141220P00022500 P 12/20/14 22.5 0.00 0.50
MDSO 141220P00025000 P 12/20/14 25.0 0.00 0.50
MDSO 141220P00030000 P 12/20/14 30.0 0.00 0.50
MDSO 141220P00035000 P 12/20/14 35.0 0.00 0.50
MDSO 141220P00040000 P 12/20/14 40.0 0.00 0.50
MDSO 141220P00045000 P 12/20/14 45.0 0.00 0.50
MDSO 141220P00050000 P 12/20/14 50.0 2.45 4.30
MDSO 141220P00055000 P 12/20/14 55.0 6.20 9.80
MDSO 141220P00060000 P 12/20/14 60.0 11.10 15.00
MDSO 150117C00017500 C 01/17/15 17.5 27.50 31.30
MDSO 150117C00020000 C 01/17/15 20.0 24.70 29.20
MDSO 150117C00022500 C 01/17/15 22.5 22.20 26.70
MDSO 150117C00025000 C 01/17/15 25.0 19.70 24.20
MDSO 150117C00030000 C 01/17/15 30.0 15.50 18.80
MDSO 150117C00035000 C 01/17/15 35.0 10.40 13.80
MDSO 150117C00040000 C 01/17/15 40.0 6.50 8.60
MDSO 150117C00045000 C 01/17/15 45.0 2.85 3.40
MDSO 150117C00050000 C 01/17/15 50.0 0.70 1.00
MDSO 150117C00055000 C 01/17/15 55.0 0.00 0.40
MDSO 150117C00060000 C 01/17/15 60.0 0.00 0.50
MDSO 150117C00065000 C 01/17/15 65.0 0.00 0.50
MDSO 150117P00017500 P 01/17/15 17.5 0.00 0.50
MDSO 150117P00020000 P 01/17/15 20.0 0.00 0.50
MDSO 150117P00022500 P 01/17/15 22.5 0.00 0.50
MDSO 150117P00025000 P 01/17/15 25.0 0.00 0.50
MDSO 150117P00030000 P 01/17/15 30.0 0.05 0.50
MDSO 150117P00035000 P 01/17/15 35.0 0.00 0.50
MDSO 150117P00040000 P 01/17/15 40.0 0.10 0.55
MDSO 150117P00045000 P 01/17/15 45.0 1.05 1.40
MDSO 150117P00050000 P 01/17/15 50.0 3.80 4.30
MDSO 150117P00055000 P 01/17/15 55.0 7.40 9.00
MDSO 150117P00060000 P 01/17/15 60.0 12.00 14.10
MDSO 150117P00065000 P 01/17/15 65.0 16.10 20.00
MDSO 150417C00022500 C 04/17/15 22.5 23.00 26.40
MDSO 150417C00025000 C 04/17/15 25.0 20.50 24.00
MDSO 150417C00030000 C 04/17/15 30.0 15.90 19.20
MDSO 150417C00035000 C 04/17/15 35.0 11.60 14.80
MDSO 150417C00040000 C 04/17/15 40.0 7.80 10.70
MDSO 150417C00045000 C 04/17/15 45.0 5.40 6.10
MDSO 150417C00050000 C 04/17/15 50.0 3.10 3.70
MDSO 150417C00055000 C 04/17/15 55.0 1.65 2.20
MDSO 150417C00060000 C 04/17/15 60.0 0.90 1.20
MDSO 150417C00065000 C 04/17/15 65.0 0.40 0.90
MDSO 150417C00070000 C 04/17/15 70.0 0.10 0.60
MDSO 150417P00022500 P 04/17/15 22.5 0.00 1.20
MDSO 150417P00025000 P 04/17/15 25.0 0.00 0.50
MDSO 150417P00030000 P 04/17/15 30.0 0.00 0.65
MDSO 150417P00035000 P 04/17/15 35.0 0.70 1.20
MDSO 150417P00040000 P 04/17/15 40.0 2.00 2.25
MDSO 150417P00045000 P 04/17/15 45.0 3.50 4.10
MDSO 150417P00050000 P 04/17/15 50.0 6.10 6.80
MDSO 150417P00055000 P 04/17/15 55.0 9.60 10.60
MDSO 150417P00060000 P 04/17/15 60.0 12.10 15.50
MDSO 150417P00065000 P 04/17/15 65.0 17.20 20.50
MDSO 150417P00070000 P 04/17/15 70.0 21.50 25.30
MDSO 150717C00020000 C 07/17/15 20.0 25.30 29.20
MDSO 150717C00022500 C 07/17/15 22.5 23.10 26.70
MDSO 150717C00025000 C 07/17/15 25.0 20.70 24.30
MDSO 150717C00030000 C 07/17/15 30.0 16.10 19.80
MDSO 150717C00035000 C 07/17/15 35.0 12.00 15.80
MDSO 150717C00040000 C 07/17/15 40.0 9.80 10.80
MDSO 150717C00045000 C 07/17/15 45.0 6.70 8.00
MDSO 150717C00050000 C 07/17/15 50.0 4.60 5.60
MDSO 150717C00055000 C 07/17/15 55.0 3.10 3.90
MDSO 150717C00060000 C 07/17/15 60.0 2.00 2.80
MDSO 150717P00020000 P 07/17/15 20.0 0.00 1.20
MDSO 150717P00022500 P 07/17/15 22.5 0.00 1.00
MDSO 150717P00025000 P 07/17/15 25.0 0.20 2.40
MDSO 150717P00030000 P 07/17/15 30.0 0.05 2.85
MDSO 150717P00035000 P 07/17/15 35.0 1.35 1.95
MDSO 150717P00040000 P 07/17/15 40.0 2.90 3.30
MDSO 150717P00045000 P 07/17/15 45.0 4.80 5.90
MDSO 150717P00050000 P 07/17/15 50.0 7.30 8.60
MDSO 150717P00055000 P 07/17/15 55.0 10.80 11.90
MDSO 150717P00060000 P 07/17/15 60.0 14.70 16.10

OPRA data is delayed 15 minutes.