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 (2014-06-13)Premium Content

Medidata Solutions Inc (MDSO)
As of Jul 25 2014 12:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 140816C00022500 C 08/16/14 22.5 16.70 18.60
MDSO 140816C00025000 C 08/16/14 25.0 14.20 16.00
MDSO 140816C00030000 C 08/16/14 30.0 9.10 11.70
MDSO 140816C00035000 C 08/16/14 35.0 5.60 6.90
MDSO 140816C00040000 C 08/16/14 40.0 2.70 2.95
MDSO 140816C00045000 C 08/16/14 45.0 1.00 1.30
MDSO 140816C00050000 C 08/16/14 50.0 0.20 0.60
MDSO 140816C00055000 C 08/16/14 55.0 0.00 0.35
MDSO 140816C00060000 C 08/16/14 60.0 0.00 0.30
MDSO 140816P00022500 P 08/16/14 22.5 0.00 0.30
MDSO 140816P00025000 P 08/16/14 25.0 0.00 0.30
MDSO 140816P00030000 P 08/16/14 30.0 0.20 0.80
MDSO 140816P00035000 P 08/16/14 35.0 0.90 1.15
MDSO 140816P00040000 P 08/16/14 40.0 2.70 3.10
MDSO 140816P00045000 P 08/16/14 45.0 5.80 6.60
MDSO 140816P00050000 P 08/16/14 50.0 9.90 11.00
MDSO 140816P00055000 P 08/16/14 55.0 14.50 15.80
MDSO 140816P00060000 P 08/16/14 60.0 19.00 20.90
MDSO 140920C00020000 C 09/20/14 20.0 19.40 20.70
MDSO 140920C00022500 C 09/20/14 22.5 16.90 18.20
MDSO 140920C00025000 C 09/20/14 25.0 14.60 15.70
MDSO 140920C00030000 C 09/20/14 30.0 10.00 11.20
MDSO 140920C00035000 C 09/20/14 35.0 6.10 6.80
MDSO 140920C00040000 C 09/20/14 40.0 3.30 4.00
MDSO 140920C00045000 C 09/20/14 45.0 1.45 2.00
MDSO 140920C00050000 C 09/20/14 50.0 0.50 1.00
MDSO 140920C00055000 C 09/20/14 55.0 0.10 0.55
MDSO 140920P00020000 P 09/20/14 20.0 0.00 0.25
MDSO 140920P00022500 P 09/20/14 22.5 0.00 0.35
MDSO 140920P00025000 P 09/20/14 25.0 0.00 0.35
MDSO 140920P00030000 P 09/20/14 30.0 0.35 0.75
MDSO 140920P00035000 P 09/20/14 35.0 1.30 1.90
MDSO 140920P00040000 P 09/20/14 40.0 3.30 4.00
MDSO 140920P00045000 P 09/20/14 45.0 6.30 7.20
MDSO 140920P00050000 P 09/20/14 50.0 10.10 11.30
MDSO 140920P00055000 P 09/20/14 55.0 14.30 16.30
MDSO 141018C00020000 C 10/18/14 20.0 19.50 20.70
MDSO 141018C00022500 C 10/18/14 22.5 15.50 19.50
MDSO 141018C00025000 C 10/18/14 25.0 14.70 15.90
MDSO 141018C00030000 C 10/18/14 30.0 10.20 11.50
MDSO 141018C00035000 C 10/18/14 35.0 6.50 7.40
MDSO 141018C00040000 C 10/18/14 40.0 3.70 4.40
MDSO 141018C00045000 C 10/18/14 45.0 1.85 2.25
MDSO 141018C00050000 C 10/18/14 50.0 0.90 1.20
MDSO 141018C00055000 C 10/18/14 55.0 0.35 0.60
MDSO 141018C00060000 C 10/18/14 60.0 0.00 0.40
MDSO 141018C00065000 C 10/18/14 65.0 0.00 0.25
MDSO 141018C00070000 C 10/18/14 70.0 0.00 0.25
MDSO 141018C00075000 C 10/18/14 75.0 0.00 0.25
MDSO 141018C00080000 C 10/18/14 80.0 0.00 0.25
MDSO 141018C00085000 C 10/18/14 85.0 0.00 0.25
MDSO 141018C00090000 C 10/18/14 90.0 0.00 0.25
MDSO 141018C00095000 C 10/18/14 95.0 0.00 0.25
MDSO 141018P00020000 P 10/18/14 20.0 0.00 0.30
MDSO 141018P00022500 P 10/18/14 22.5 0.00 0.35
MDSO 141018P00025000 P 10/18/14 25.0 0.10 0.50
MDSO 141018P00030000 P 10/18/14 30.0 0.55 1.05
MDSO 141018P00035000 P 10/18/14 35.0 1.75 2.20
MDSO 141018P00040000 P 10/18/14 40.0 3.70 4.40
MDSO 141018P00045000 P 10/18/14 45.0 6.70 7.40
MDSO 141018P00050000 P 10/18/14 50.0 10.40 11.50
MDSO 141018P00055000 P 10/18/14 55.0 14.80 16.00
MDSO 141018P00060000 P 10/18/14 60.0 19.20 21.20
MDSO 141018P00065000 P 10/18/14 65.0 24.00 26.10
MDSO 141018P00070000 P 10/18/14 70.0 28.70 31.00
MDSO 141018P00075000 P 10/18/14 75.0 33.60 36.30
MDSO 141018P00080000 P 10/18/14 80.0 37.90 41.40
MDSO 141018P00085000 P 10/18/14 85.0 43.20 46.00
MDSO 141018P00090000 P 10/18/14 90.0 48.80 51.10
MDSO 141018P00095000 P 10/18/14 95.0 53.90 56.00
MDSO 150117C00017500 C 01/17/15 17.5 21.20 23.90
MDSO 150117C00020000 C 01/17/15 20.0 18.20 22.40
MDSO 150117C00022500 C 01/17/15 22.5 17.30 18.70
MDSO 150117C00025000 C 01/17/15 25.0 14.80 16.80
MDSO 150117C00030000 C 01/17/15 30.0 11.10 12.30
MDSO 150117C00035000 C 01/17/15 35.0 7.80 8.80
MDSO 150117C00040000 C 01/17/15 40.0 5.10 6.10
MDSO 150117C00045000 C 01/17/15 45.0 3.10 4.20
MDSO 150117C00050000 C 01/17/15 50.0 1.65 3.50
MDSO 150117P00017500 P 01/17/15 17.5 0.00 0.50
MDSO 150117P00020000 P 01/17/15 20.0 0.00 0.40
MDSO 150117P00022500 P 01/17/15 22.5 0.20 0.80
MDSO 150117P00025000 P 01/17/15 25.0 0.50 1.00
MDSO 150117P00030000 P 01/17/15 30.0 1.30 2.05
MDSO 150117P00035000 P 01/17/15 35.0 2.85 3.70
MDSO 150117P00040000 P 01/17/15 40.0 5.10 6.00
MDSO 150117P00045000 P 01/17/15 45.0 8.00 9.10
MDSO 150117P00050000 P 01/17/15 50.0 11.70 13.30

OPRA data is delayed 15 minutes.