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 Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 140920C00020000 C 09/20/14 20.0 22.60 26.30
MDSO 140920C00022500 C 09/20/14 22.5 19.90 23.80
MDSO 140920C00025000 C 09/20/14 25.0 17.60 21.30
MDSO 140920C00030000 C 09/20/14 30.0 12.70 16.30
MDSO 140920C00035000 C 09/20/14 35.0 7.80 11.40
MDSO 140920C00040000 C 09/20/14 40.0 4.70 6.00
MDSO 140920C00045000 C 09/20/14 45.0 1.65 1.90
MDSO 140920C00050000 C 09/20/14 50.0 0.15 0.75
MDSO 140920C00055000 C 09/20/14 55.0 0.00 0.20
MDSO 140920P00020000 P 09/20/14 20.0 0.00 0.25
MDSO 140920P00022500 P 09/20/14 22.5 0.00 0.25
MDSO 140920P00025000 P 09/20/14 25.0 0.00 0.25
MDSO 140920P00030000 P 09/20/14 30.0 0.00 0.25
MDSO 140920P00035000 P 09/20/14 35.0 0.00 0.25
MDSO 140920P00040000 P 09/20/14 40.0 0.45 0.60
MDSO 140920P00045000 P 09/20/14 45.0 2.00 2.30
MDSO 140920P00050000 P 09/20/14 50.0 4.70 6.70
MDSO 140920P00055000 P 09/20/14 55.0 8.70 12.50
MDSO 141018C00020000 C 10/18/14 20.0 22.70 26.30
MDSO 141018C00022500 C 10/18/14 22.5 20.90 22.70
MDSO 141018C00025000 C 10/18/14 25.0 17.70 21.30
MDSO 141018C00030000 C 10/18/14 30.0 12.80 16.40
MDSO 141018C00035000 C 10/18/14 35.0 8.80 11.40
MDSO 141018C00040000 C 10/18/14 40.0 5.10 6.10
MDSO 141018C00045000 C 10/18/14 45.0 2.55 2.85
MDSO 141018C00050000 C 10/18/14 50.0 0.90 1.10
MDSO 141018C00055000 C 10/18/14 55.0 0.20 0.50
MDSO 141018C00060000 C 10/18/14 60.0 0.10 0.25
MDSO 141018C00065000 C 10/18/14 65.0 0.00 0.10
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 0.25
MDSO 141018P00022500 P 10/18/14 22.5 0.00 0.30
MDSO 141018P00025000 P 10/18/14 25.0 0.10 0.40
MDSO 141018P00030000 P 10/18/14 30.0 0.00 0.50
MDSO 141018P00035000 P 10/18/14 35.0 0.20 0.50
MDSO 141018P00040000 P 10/18/14 40.0 1.05 1.35
MDSO 141018P00045000 P 10/18/14 45.0 3.00 3.20
MDSO 141018P00050000 P 10/18/14 50.0 6.00 6.90
MDSO 141018P00055000 P 10/18/14 55.0 10.00 11.70
MDSO 141018P00060000 P 10/18/14 60.0 13.90 17.00
MDSO 141018P00065000 P 10/18/14 65.0 19.90 21.50
MDSO 141018P00070000 P 10/18/14 70.0 23.70 27.40
MDSO 141018P00075000 P 10/18/14 75.0 28.70 32.40
MDSO 141018P00080000 P 10/18/14 80.0 33.70 37.40
MDSO 141018P00085000 P 10/18/14 85.0 39.00 41.60
MDSO 141018P00090000 P 10/18/14 90.0 43.80 47.60
MDSO 141018P00095000 P 10/18/14 95.0 48.80 52.60
MDSO 150117C00017500 C 01/17/15 17.5 25.90 27.80
MDSO 150117C00020000 C 01/17/15 20.0 22.80 26.40
MDSO 150117C00022500 C 01/17/15 22.5 20.30 24.00
MDSO 150117C00025000 C 01/17/15 25.0 17.90 21.60
MDSO 150117C00030000 C 01/17/15 30.0 13.90 17.00
MDSO 150117C00035000 C 01/17/15 35.0 10.30 12.70
MDSO 150117C00040000 C 01/17/15 40.0 7.20 8.40
MDSO 150117C00045000 C 01/17/15 45.0 4.50 5.40
MDSO 150117C00050000 C 01/17/15 50.0 3.10 3.60
MDSO 150117C00055000 C 01/17/15 55.0 1.65 2.15
MDSO 150117C00060000 C 01/17/15 60.0 0.90 1.30
MDSO 150117C00065000 C 01/17/15 65.0 0.50 0.85
MDSO 150117P00017500 P 01/17/15 17.5 0.00 0.55
MDSO 150117P00020000 P 01/17/15 20.0 0.00 0.25
MDSO 150117P00022500 P 01/17/15 22.5 0.00 0.35
MDSO 150117P00025000 P 01/17/15 25.0 0.25 0.45
MDSO 150117P00030000 P 01/17/15 30.0 0.60 0.90
MDSO 150117P00035000 P 01/17/15 35.0 1.45 1.85
MDSO 150117P00040000 P 01/17/15 40.0 2.90 3.50
MDSO 150117P00045000 P 01/17/15 45.0 4.90 6.00
MDSO 150117P00050000 P 01/17/15 50.0 8.20 9.10
MDSO 150117P00055000 P 01/17/15 55.0 11.70 13.30
MDSO 150117P00060000 P 01/17/15 60.0 15.00 17.30
MDSO 150117P00065000 P 01/17/15 65.0 20.20 22.00
MDSO 150417C00022500 C 04/17/15 22.5 21.40 24.20
MDSO 150417C00025000 C 04/17/15 25.0 18.40 22.00
MDSO 150417C00030000 C 04/17/15 30.0 15.10 17.30
MDSO 150417C00035000 C 04/17/15 35.0 11.30 13.90
MDSO 150417C00040000 C 04/17/15 40.0 8.40 9.90
MDSO 150417C00045000 C 04/17/15 45.0 6.20 7.40
MDSO 150417C00050000 C 04/17/15 50.0 4.50 5.20
MDSO 150417C00055000 C 04/17/15 55.0 3.10 3.70
MDSO 150417C00060000 C 04/17/15 60.0 2.20 2.70
MDSO 150417C00065000 C 04/17/15 65.0 1.50 1.85
MDSO 150417C00070000 C 04/17/15 70.0 1.00 1.35
MDSO 150417P00022500 P 04/17/15 22.5 0.25 0.65
MDSO 150417P00025000 P 04/17/15 25.0 0.60 0.90
MDSO 150417P00030000 P 04/17/15 30.0 1.25 1.65
MDSO 150417P00035000 P 04/17/15 35.0 2.50 3.00
MDSO 150417P00040000 P 04/17/15 40.0 4.40 5.00
MDSO 150417P00045000 P 04/17/15 45.0 6.80 7.60
MDSO 150417P00050000 P 04/17/15 50.0 9.80 10.80
MDSO 150417P00055000 P 04/17/15 55.0 13.20 14.40
MDSO 150417P00060000 P 04/17/15 60.0 17.00 18.70
MDSO 150417P00065000 P 04/17/15 65.0 21.20 22.90
MDSO 150417P00070000 P 04/17/15 70.0 25.60 27.30

OPRA data is delayed 15 minutes.