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 (2016-03-11)Premium Content

Medidata Solutions Inc (MDSO)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 160617C00022500 C 06/17/16 22.5 19.70 22.80
MDSO 160617C00025000 C 06/17/16 25.0 17.30 21.60
MDSO 160617C00030000 C 06/17/16 30.0 12.30 15.80
MDSO 160617C00035000 C 06/17/16 35.0 7.30 10.50
MDSO 160617C00040000 C 06/17/16 40.0 3.20 5.20
MDSO 160617C00045000 C 06/17/16 45.0 1.25 1.45
MDSO 160617C00050000 C 06/17/16 50.0 0.00 0.25
MDSO 160617C00055000 C 06/17/16 55.0 0.00 0.20
MDSO 160617C00060000 C 06/17/16 60.0 0.00 0.10
MDSO 160617P00022500 P 06/17/16 22.5 0.00 0.40
MDSO 160617P00025000 P 06/17/16 25.0 0.00 0.40
MDSO 160617P00030000 P 06/17/16 30.0 0.00 0.40
MDSO 160617P00035000 P 06/17/16 35.0 0.00 0.45
MDSO 160617P00040000 P 06/17/16 40.0 0.20 0.65
MDSO 160617P00045000 P 06/17/16 45.0 1.60 1.85
MDSO 160617P00050000 P 06/17/16 50.0 4.90 7.90
MDSO 160617P00055000 P 06/17/16 55.0 9.30 12.70
MDSO 160617P00060000 P 06/17/16 60.0 14.70 17.70
MDSO 160715C00022500 C 07/15/16 22.5 19.80 23.40
MDSO 160715C00025000 C 07/15/16 25.0 17.30 21.60
MDSO 160715C00030000 C 07/15/16 30.0 12.30 15.40
MDSO 160715C00035000 C 07/15/16 35.0 7.50 10.50
MDSO 160715C00040000 C 07/15/16 40.0 3.70 5.70
MDSO 160715C00045000 C 07/15/16 45.0 1.95 2.15
MDSO 160715C00050000 C 07/15/16 50.0 0.40 0.65
MDSO 160715C00055000 C 07/15/16 55.0 0.00 0.45
MDSO 160715C00060000 C 07/15/16 60.0 0.00 0.25
MDSO 160715C00065000 C 07/15/16 65.0 0.00 0.40
MDSO 160715P00022500 P 07/15/16 22.5 0.00 0.40
MDSO 160715P00025000 P 07/15/16 25.0 0.00 0.40
MDSO 160715P00030000 P 07/15/16 30.0 0.00 0.45
MDSO 160715P00035000 P 07/15/16 35.0 0.05 0.50
MDSO 160715P00040000 P 07/15/16 40.0 0.65 0.95
MDSO 160715P00045000 P 07/15/16 45.0 2.30 2.55
MDSO 160715P00050000 P 07/15/16 50.0 5.20 8.00
MDSO 160715P00055000 P 07/15/16 55.0 8.60 13.00
MDSO 160715P00060000 P 07/15/16 60.0 13.50 17.80
MDSO 160715P00065000 P 07/15/16 65.0 19.70 22.80
MDSO 161021C00020000 C 10/21/16 20.0 22.50 25.50
MDSO 161021C00022500 C 10/21/16 22.5 20.00 23.40
MDSO 161021C00025000 C 10/21/16 25.0 17.50 21.20
MDSO 161021C00030000 C 10/21/16 30.0 13.10 16.80
MDSO 161021C00035000 C 10/21/16 35.0 8.70 12.80
MDSO 161021C00040000 C 10/21/16 40.0 7.00 7.60
MDSO 161021C00045000 C 10/21/16 45.0 4.20 4.70
MDSO 161021C00050000 C 10/21/16 50.0 2.30 2.65
MDSO 161021C00055000 C 10/21/16 55.0 1.20 1.45
MDSO 161021P00020000 P 10/21/16 20.0 0.00 0.50
MDSO 161021P00022500 P 10/21/16 22.5 0.00 0.50
MDSO 161021P00025000 P 10/21/16 25.0 0.05 0.55
MDSO 161021P00030000 P 10/21/16 30.0 0.40 0.95
MDSO 161021P00035000 P 10/21/16 35.0 1.15 1.90
MDSO 161021P00040000 P 10/21/16 40.0 2.50 2.70
MDSO 161021P00045000 P 10/21/16 45.0 4.60 4.90
MDSO 161021P00050000 P 10/21/16 50.0 7.60 8.10
MDSO 161021P00055000 P 10/21/16 55.0 10.80 13.70
MDSO 170120C00022500 C 01/20/17 22.5 20.30 23.60
MDSO 170120C00025000 C 01/20/17 25.0 17.90 21.70
MDSO 170120C00030000 C 01/20/17 30.0 13.60 17.20
MDSO 170120C00035000 C 01/20/17 35.0 9.70 13.80
MDSO 170120C00040000 C 01/20/17 40.0 7.60 8.90
MDSO 170120C00045000 C 01/20/17 45.0 5.20 6.30
MDSO 170120C00050000 C 01/20/17 50.0 3.10 4.10
MDSO 170120C00055000 C 01/20/17 55.0 1.80 2.60
MDSO 170120C00060000 C 01/20/17 60.0 0.75 1.75
MDSO 170120P00022500 P 01/20/17 22.5 0.05 0.75
MDSO 170120P00025000 P 01/20/17 25.0 0.15 0.95
MDSO 170120P00030000 P 01/20/17 30.0 0.55 1.55
MDSO 170120P00035000 P 01/20/17 35.0 2.00 2.45
MDSO 170120P00040000 P 01/20/17 40.0 3.20 3.90
MDSO 170120P00045000 P 01/20/17 45.0 5.60 6.20
MDSO 170120P00050000 P 01/20/17 50.0 8.60 9.50
MDSO 170120P00055000 P 01/20/17 55.0 11.90 14.10
MDSO 170120P00060000 P 01/20/17 60.0 15.70 18.70

OPRA data is delayed 15 minutes.