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 May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 150619C00025000 C 06/19/15 25.0 31.50 32.60
MDSO 150619C00030000 C 06/19/15 30.0 25.40 28.40
MDSO 150619C00035000 C 06/19/15 35.0 21.50 22.60
MDSO 150619C00040000 C 06/19/15 40.0 16.50 17.60
MDSO 150619C00045000 C 06/19/15 45.0 10.30 13.40
MDSO 150619C00050000 C 06/19/15 50.0 5.90 7.60
MDSO 150619C00055000 C 06/19/15 55.0 3.00 3.30
MDSO 150619C00060000 C 06/19/15 60.0 0.55 0.70
MDSO 150619C00065000 C 06/19/15 65.0 0.00 0.25
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 0.40
MDSO 150619P00035000 P 06/19/15 35.0 0.00 0.50
MDSO 150619P00040000 P 06/19/15 40.0 0.00 0.40
MDSO 150619P00045000 P 06/19/15 45.0 0.00 0.45
MDSO 150619P00050000 P 06/19/15 50.0 0.05 0.35
MDSO 150619P00055000 P 06/19/15 55.0 0.80 1.05
MDSO 150619P00060000 P 06/19/15 60.0 3.20 3.70
MDSO 150619P00065000 P 06/19/15 65.0 7.50 8.60
MDSO 150619P00070000 P 06/19/15 70.0 12.40 13.50
MDSO 150717C00020000 C 07/17/15 20.0 35.70 38.10
MDSO 150717C00022500 C 07/17/15 22.5 33.60 35.50
MDSO 150717C00025000 C 07/17/15 25.0 30.70 33.10
MDSO 150717C00030000 C 07/17/15 30.0 25.70 28.10
MDSO 150717C00035000 C 07/17/15 35.0 20.80 23.50
MDSO 150717C00040000 C 07/17/15 40.0 15.90 18.10
MDSO 150717C00045000 C 07/17/15 45.0 11.60 12.80
MDSO 150717C00050000 C 07/17/15 50.0 6.60 8.10
MDSO 150717C00055000 C 07/17/15 55.0 3.70 4.00
MDSO 150717C00060000 C 07/17/15 60.0 1.30 1.50
MDSO 150717C00065000 C 07/17/15 65.0 0.05 0.50
MDSO 150717C00070000 C 07/17/15 70.0 0.00 0.50
MDSO 150717P00020000 P 07/17/15 20.0 0.00 0.40
MDSO 150717P00022500 P 07/17/15 22.5 0.00 0.40
MDSO 150717P00025000 P 07/17/15 25.0 0.00 0.40
MDSO 150717P00030000 P 07/17/15 30.0 0.00 0.40
MDSO 150717P00035000 P 07/17/15 35.0 0.00 0.45
MDSO 150717P00040000 P 07/17/15 40.0 0.00 0.45
MDSO 150717P00045000 P 07/17/15 45.0 0.00 0.50
MDSO 150717P00050000 P 07/17/15 50.0 0.50 0.80
MDSO 150717P00055000 P 07/17/15 55.0 1.55 1.90
MDSO 150717P00060000 P 07/17/15 60.0 4.00 4.50
MDSO 150717P00065000 P 07/17/15 65.0 7.90 9.50
MDSO 150717P00070000 P 07/17/15 70.0 12.50 13.60
MDSO 151016C00025000 C 10/16/15 25.0 31.20 32.90
MDSO 151016C00030000 C 10/16/15 30.0 25.70 28.00
MDSO 151016C00035000 C 10/16/15 35.0 21.20 23.30
MDSO 151016C00040000 C 10/16/15 40.0 16.80 18.80
MDSO 151016C00045000 C 10/16/15 45.0 12.70 13.90
MDSO 151016C00050000 C 10/16/15 50.0 9.20 9.90
MDSO 151016C00055000 C 10/16/15 55.0 6.10 6.70
MDSO 151016C00060000 C 10/16/15 60.0 3.90 4.20
MDSO 151016C00065000 C 10/16/15 65.0 2.30 2.55
MDSO 151016C00070000 C 10/16/15 70.0 0.95 1.80
MDSO 151016C00075000 C 10/16/15 75.0 0.35 0.80
MDSO 151016P00025000 P 10/16/15 25.0 0.00 0.80
MDSO 151016P00030000 P 10/16/15 30.0 0.00 0.50
MDSO 151016P00035000 P 10/16/15 35.0 0.10 0.55
MDSO 151016P00040000 P 10/16/15 40.0 0.40 0.90
MDSO 151016P00045000 P 10/16/15 45.0 1.10 1.50
MDSO 151016P00050000 P 10/16/15 50.0 2.25 2.85
MDSO 151016P00055000 P 10/16/15 55.0 4.00 4.70
MDSO 151016P00060000 P 10/16/15 60.0 6.70 7.30
MDSO 151016P00065000 P 10/16/15 65.0 9.80 10.90
MDSO 151016P00070000 P 10/16/15 70.0 13.50 14.90
MDSO 151016P00075000 P 10/16/15 75.0 18.00 19.20
MDSO 160115C00030000 C 01/15/16 30.0 25.80 28.80
MDSO 160115C00035000 C 01/15/16 35.0 22.20 23.70
MDSO 160115C00040000 C 01/15/16 40.0 17.80 19.30
MDSO 160115C00045000 C 01/15/16 45.0 13.70 15.40
MDSO 160115C00050000 C 01/15/16 50.0 10.70 11.90
MDSO 160115C00055000 C 01/15/16 55.0 7.60 8.60
MDSO 160115C00060000 C 01/15/16 60.0 5.60 6.10
MDSO 160115C00065000 C 01/15/16 65.0 3.80 4.40
MDSO 160115C00070000 C 01/15/16 70.0 2.60 3.50
MDSO 160115C00075000 C 01/15/16 75.0 1.40 2.60
MDSO 160115C00080000 C 01/15/16 80.0 0.80 1.85
MDSO 160115P00030000 P 01/15/16 30.0 0.25 0.75
MDSO 160115P00035000 P 01/15/16 35.0 0.40 1.80
MDSO 160115P00040000 P 01/15/16 40.0 1.00 1.75
MDSO 160115P00045000 P 01/15/16 45.0 2.15 2.85
MDSO 160115P00050000 P 01/15/16 50.0 3.70 4.80
MDSO 160115P00055000 P 01/15/16 55.0 5.70 6.60
MDSO 160115P00060000 P 01/15/16 60.0 8.30 9.30
MDSO 160115P00065000 P 01/15/16 65.0 11.40 12.60
MDSO 160115P00070000 P 01/15/16 70.0 15.10 16.50
MDSO 160115P00075000 P 01/15/16 75.0 18.90 20.50
MDSO 160115P00080000 P 01/15/16 80.0 23.20 24.80

OPRA data is delayed 15 minutes.