Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Medidata Solutions Inc (MDSO)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 171215C00040000 C Dec 15, 2017 40.0 26.50 31.40
MDSO 171215C00045000 C Dec 15, 2017 45.0 21.90 26.40
MDSO 171215C00050000 C Dec 15, 2017 50.0 18.70 19.90
MDSO 171215C00055000 C Dec 15, 2017 55.0 13.40 14.90
MDSO 171215C00060000 C Dec 15, 2017 60.0 9.10 10.00
MDSO 171215C00065000 C Dec 15, 2017 65.0 4.90 5.40
MDSO 171215C00070000 C Dec 15, 2017 70.0 1.90 2.20
MDSO 171215C00075000 C Dec 15, 2017 75.0 0.50 0.70
MDSO 171215C00080000 C Dec 15, 2017 80.0 0.10 0.20
MDSO 171215C00085000 C Dec 15, 2017 85.0 0.00 0.10
MDSO 171215C00090000 C Dec 15, 2017 90.0 0.00 0.75
MDSO 171215C00095000 C Dec 15, 2017 95.0 0.00 0.15
MDSO 171215C00100000 C Dec 15, 2017 100.0 0.00 0.70
MDSO 171215C00105000 C Dec 15, 2017 105.0 0.00 0.75
MDSO 171215C00110000 C Dec 15, 2017 110.0 0.00 0.70
MDSO 171215C00115000 C Dec 15, 2017 115.0 0.00 0.75
MDSO 171215C00120000 C Dec 15, 2017 120.0 0.00 0.25
MDSO 171215P00040000 P Dec 15, 2017 40.0 0.00 0.70
MDSO 171215P00045000 P Dec 15, 2017 45.0 0.00 0.65
MDSO 171215P00050000 P Dec 15, 2017 50.0 0.00 0.70
MDSO 171215P00055000 P Dec 15, 2017 55.0 0.00 0.15
MDSO 171215P00060000 P Dec 15, 2017 60.0 0.25 0.35
MDSO 171215P00065000 P Dec 15, 2017 65.0 0.95 1.15
MDSO 171215P00070000 P Dec 15, 2017 70.0 2.85 3.20
MDSO 171215P00075000 P Dec 15, 2017 75.0 6.30 6.70
MDSO 171215P00080000 P Dec 15, 2017 80.0 10.40 11.60
MDSO 171215P00085000 P Dec 15, 2017 85.0 13.70 18.50
MDSO 171215P00090000 P Dec 15, 2017 90.0 19.10 23.00
MDSO 171215P00095000 P Dec 15, 2017 95.0 24.30 27.30
MDSO 171215P00100000 P Dec 15, 2017 100.0 29.20 33.10
MDSO 171215P00105000 P Dec 15, 2017 105.0 35.00 38.30
MDSO 171215P00110000 P Dec 15, 2017 110.0 39.40 43.10
MDSO 171215P00115000 P Dec 15, 2017 115.0 44.70 46.90
MDSO 171215P00120000 P Dec 15, 2017 120.0 49.50 52.00
MDSO 180119C00035000 C Jan 19, 2018 35.0 33.70 35.70
MDSO 180119C00040000 C Jan 19, 2018 40.0 28.60 31.60
MDSO 180119C00045000 C Jan 19, 2018 45.0 23.70 26.80
MDSO 180119C00050000 C Jan 19, 2018 50.0 19.00 21.90
MDSO 180119C00055000 C Jan 19, 2018 55.0 14.30 17.20
MDSO 180119C00060000 C Jan 19, 2018 60.0 9.90 10.40
MDSO 180119C00065000 C Jan 19, 2018 65.0 6.00 6.60
MDSO 180119C00070000 C Jan 19, 2018 70.0 3.20 3.70
MDSO 180119C00075000 C Jan 19, 2018 75.0 1.20 1.80
MDSO 180119C00080000 C Jan 19, 2018 80.0 0.60 0.85
MDSO 180119C00085000 C Jan 19, 2018 85.0 0.20 0.40
MDSO 180119C00090000 C Jan 19, 2018 90.0 0.00 0.25
MDSO 180119C00095000 C Jan 19, 2018 95.0 0.00 0.15
MDSO 180119C00100000 C Jan 19, 2018 100.0 0.00 0.60
MDSO 180119C00105000 C Jan 19, 2018 105.0 0.00 0.90
MDSO 180119C00110000 C Jan 19, 2018 110.0 0.00 4.80
MDSO 180119C00115000 C Jan 19, 2018 115.0 0.00 0.75
MDSO 180119C00120000 C Jan 19, 2018 120.0 0.00 0.35
MDSO 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
MDSO 180119P00040000 P Jan 19, 2018 40.0 0.00 0.25
MDSO 180119P00045000 P Jan 19, 2018 45.0 0.00 0.85
MDSO 180119P00050000 P Jan 19, 2018 50.0 0.10 0.45
MDSO 180119P00055000 P Jan 19, 2018 55.0 0.35 0.65
MDSO 180119P00060000 P Jan 19, 2018 60.0 0.60 1.15
MDSO 180119P00065000 P Jan 19, 2018 65.0 1.95 2.45
MDSO 180119P00070000 P Jan 19, 2018 70.0 4.00 4.60
MDSO 180119P00075000 P Jan 19, 2018 75.0 7.20 7.80
MDSO 180119P00080000 P Jan 19, 2018 80.0 11.30 11.90
MDSO 180119P00085000 P Jan 19, 2018 85.0 15.80 17.40
MDSO 180119P00090000 P Jan 19, 2018 90.0 20.70 23.10
MDSO 180119P00095000 P Jan 19, 2018 95.0 24.60 28.30
MDSO 180119P00100000 P Jan 19, 2018 100.0 30.50 33.40
MDSO 180119P00105000 P Jan 19, 2018 105.0 35.30 38.40
MDSO 180119P00110000 P Jan 19, 2018 110.0 39.40 43.40
MDSO 180119P00115000 P Jan 19, 2018 115.0 44.60 48.40
MDSO 180119P00120000 P Jan 19, 2018 120.0 50.50 52.60
MDSO 180420C00040000 C Apr 20, 2018 40.0 27.10 32.00
MDSO 180420C00045000 C Apr 20, 2018 45.0 22.50 27.00
MDSO 180420C00050000 C Apr 20, 2018 50.0 18.00 22.50
MDSO 180420C00055000 C Apr 20, 2018 55.0 15.80 17.00
MDSO 180420C00060000 C Apr 20, 2018 60.0 11.80 12.70
MDSO 180420C00065000 C Apr 20, 2018 65.0 8.60 9.10
MDSO 180420C00070000 C Apr 20, 2018 70.0 6.00 7.10
MDSO 180420C00075000 C Apr 20, 2018 75.0 3.80 4.30
MDSO 180420C00080000 C Apr 20, 2018 80.0 2.35 3.70
MDSO 180420C00085000 C Apr 20, 2018 85.0 1.60 1.85
MDSO 180420C00090000 C Apr 20, 2018 90.0 1.00 1.20
MDSO 180420C00095000 C Apr 20, 2018 95.0 0.60 0.80
MDSO 180420C00100000 C Apr 20, 2018 100.0 0.35 0.55
MDSO 180420C00105000 C Apr 20, 2018 105.0 0.20 0.90
MDSO 180420C00110000 C Apr 20, 2018 110.0 0.00 0.35
MDSO 180420P00040000 P Apr 20, 2018 40.0 0.20 0.60
MDSO 180420P00045000 P Apr 20, 2018 45.0 0.45 0.70
MDSO 180420P00050000 P Apr 20, 2018 50.0 0.85 1.05
MDSO 180420P00055000 P Apr 20, 2018 55.0 1.35 1.80
MDSO 180420P00060000 P Apr 20, 2018 60.0 2.30 2.90
MDSO 180420P00065000 P Apr 20, 2018 65.0 4.30 4.60
MDSO 180420P00070000 P Apr 20, 2018 70.0 6.60 6.90
MDSO 180420P00075000 P Apr 20, 2018 75.0 9.50 9.80
MDSO 180420P00080000 P Apr 20, 2018 80.0 12.90 13.50
MDSO 180420P00085000 P Apr 20, 2018 85.0 17.00 17.90
MDSO 180420P00090000 P Apr 20, 2018 90.0 21.20 22.20
MDSO 180420P00095000 P Apr 20, 2018 95.0 24.10 28.70
MDSO 180420P00100000 P Apr 20, 2018 100.0 29.00 33.50
MDSO 180420P00105000 P Apr 20, 2018 105.0 33.70 38.50
MDSO 180420P00110000 P Apr 20, 2018 110.0 38.70 43.50
MDSO 181221C00040000 C Dec 21, 2018 40.0 29.00 32.90
MDSO 181221C00045000 C Dec 21, 2018 45.0 24.50 29.30
MDSO 181221C00050000 C Dec 21, 2018 50.0 20.00 24.60
MDSO 181221C00055000 C Dec 21, 2018 55.0 16.60 21.30
MDSO 181221C00060000 C Dec 21, 2018 60.0 13.60 17.60
MDSO 181221C00065000 C Dec 21, 2018 65.0 11.10 13.10
MDSO 181221C00070000 C Dec 21, 2018 70.0 8.70 10.60
MDSO 181221C00075000 C Dec 21, 2018 75.0 6.60 9.50
MDSO 181221C00080000 C Dec 21, 2018 80.0 5.20 7.80
MDSO 181221C00085000 C Dec 21, 2018 85.0 4.00 6.70
MDSO 181221C00090000 C Dec 21, 2018 90.0 3.00 5.30
MDSO 181221C00095000 C Dec 21, 2018 95.0 2.35 4.40
MDSO 181221C00100000 C Dec 21, 2018 100.0 1.60 3.70
MDSO 181221C00105000 C Dec 21, 2018 105.0 1.40 3.20
MDSO 181221C00110000 C Dec 21, 2018 110.0 0.65 2.80
MDSO 181221P00040000 P Dec 21, 2018 40.0 0.25 1.60
MDSO 181221P00045000 P Dec 21, 2018 45.0 1.15 2.25
MDSO 181221P00050000 P Dec 21, 2018 50.0 1.85 3.20
MDSO 181221P00055000 P Dec 21, 2018 55.0 2.85 4.50
MDSO 181221P00060000 P Dec 21, 2018 60.0 4.20 6.50
MDSO 181221P00065000 P Dec 21, 2018 65.0 5.90 7.90
MDSO 181221P00070000 P Dec 21, 2018 70.0 8.50 10.30
MDSO 181221P00075000 P Dec 21, 2018 75.0 11.50 14.20
MDSO 181221P00080000 P Dec 21, 2018 80.0 14.60 17.60
MDSO 181221P00085000 P Dec 21, 2018 85.0 18.80 21.40
MDSO 181221P00090000 P Dec 21, 2018 90.0 22.40 25.60
MDSO 181221P00095000 P Dec 21, 2018 95.0 26.00 29.40
MDSO 181221P00100000 P Dec 21, 2018 100.0 31.20 33.50
MDSO 181221P00105000 P Dec 21, 2018 105.0 35.90 38.10
MDSO 181221P00110000 P Dec 21, 2018 110.0 40.10 43.10
OPRA data is delayed 15 minutes.