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 (2014-12-12)Premium Content

Medidata Solutions Inc (MDSO)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 150220C00022500 C 02/20/15 22.5 20.00 23.00
MDSO 150220C00025000 C 02/20/15 25.0 16.20 20.40
MDSO 150220C00030000 C 02/20/15 30.0 12.20 15.40
MDSO 150220C00035000 C 02/20/15 35.0 8.00 10.80
MDSO 150220C00040000 C 02/20/15 40.0 4.40 5.10
MDSO 150220C00045000 C 02/20/15 45.0 1.80 2.40
MDSO 150220C00050000 C 02/20/15 50.0 0.40 1.00
MDSO 150220C00055000 C 02/20/15 55.0 0.00 0.50
MDSO 150220C00060000 C 02/20/15 60.0 0.00 0.50
MDSO 150220C00065000 C 02/20/15 65.0 0.00 0.50
MDSO 150220C00070000 C 02/20/15 70.0 0.00 4.80
MDSO 150220P00022500 P 02/20/15 22.5 0.00 0.50
MDSO 150220P00025000 P 02/20/15 25.0 0.00 4.80
MDSO 150220P00030000 P 02/20/15 30.0 0.00 0.50
MDSO 150220P00035000 P 02/20/15 35.0 0.00 0.80
MDSO 150220P00040000 P 02/20/15 40.0 1.25 1.90
MDSO 150220P00045000 P 02/20/15 45.0 3.40 4.20
MDSO 150220P00050000 P 02/20/15 50.0 5.20 7.90
MDSO 150220P00055000 P 02/20/15 55.0 9.80 12.90
MDSO 150220P00060000 P 02/20/15 60.0 14.70 18.90
MDSO 150220P00065000 P 02/20/15 65.0 19.60 24.00
MDSO 150220P00070000 P 02/20/15 70.0 24.60 27.70
MDSO 150320C00022500 C 03/20/15 22.5 20.10 23.00
MDSO 150320C00025000 C 03/20/15 25.0 17.10 20.50
MDSO 150320C00030000 C 03/20/15 30.0 12.50 15.60
MDSO 150320C00035000 C 03/20/15 35.0 8.10 11.20
MDSO 150320C00040000 C 03/20/15 40.0 4.80 5.70
MDSO 150320C00045000 C 03/20/15 45.0 2.20 3.10
MDSO 150320C00050000 C 03/20/15 50.0 0.70 1.55
MDSO 150320C00055000 C 03/20/15 55.0 0.00 4.80
MDSO 150320C00060000 C 03/20/15 60.0 0.00 0.50
MDSO 150320C00065000 C 03/20/15 65.0 0.00 0.50
MDSO 150320P00022500 P 03/20/15 22.5 0.00 1.15
MDSO 150320P00025000 P 03/20/15 25.0 0.00 0.55
MDSO 150320P00030000 P 03/20/15 30.0 0.00 0.50
MDSO 150320P00035000 P 03/20/15 35.0 0.00 1.20
MDSO 150320P00040000 P 03/20/15 40.0 1.55 2.50
MDSO 150320P00045000 P 03/20/15 45.0 3.80 4.80
MDSO 150320P00050000 P 03/20/15 50.0 5.50 8.60
MDSO 150320P00055000 P 03/20/15 55.0 10.00 12.80
MDSO 150320P00060000 P 03/20/15 60.0 14.80 17.70
MDSO 150320P00065000 P 03/20/15 65.0 19.70 22.50
MDSO 150417C00022500 C 04/17/15 22.5 20.20 23.00
MDSO 150417C00025000 C 04/17/15 25.0 16.90 20.60
MDSO 150417C00030000 C 04/17/15 30.0 12.90 15.80
MDSO 150417C00035000 C 04/17/15 35.0 8.70 11.40
MDSO 150417C00040000 C 04/17/15 40.0 5.20 5.90
MDSO 150417C00045000 C 04/17/15 45.0 2.60 3.40
MDSO 150417C00050000 C 04/17/15 50.0 1.15 1.80
MDSO 150417C00055000 C 04/17/15 55.0 0.45 3.30
MDSO 150417C00060000 C 04/17/15 60.0 0.10 2.80
MDSO 150417C00065000 C 04/17/15 65.0 0.00 0.50
MDSO 150417C00070000 C 04/17/15 70.0 0.00 3.30
MDSO 150417P00022500 P 04/17/15 22.5 0.00 0.50
MDSO 150417P00025000 P 04/17/15 25.0 0.00 0.55
MDSO 150417P00030000 P 04/17/15 30.0 0.00 3.20
MDSO 150417P00035000 P 04/17/15 35.0 0.80 1.35
MDSO 150417P00040000 P 04/17/15 40.0 2.00 2.50
MDSO 150417P00045000 P 04/17/15 45.0 4.30 5.00
MDSO 150417P00050000 P 04/17/15 50.0 7.40 8.50
MDSO 150417P00055000 P 04/17/15 55.0 10.10 13.10
MDSO 150417P00060000 P 04/17/15 60.0 14.90 18.80
MDSO 150417P00065000 P 04/17/15 65.0 19.70 23.90
MDSO 150417P00070000 P 04/17/15 70.0 24.60 27.50
MDSO 150717C00020000 C 07/17/15 20.0 22.70 25.60
MDSO 150717C00022500 C 07/17/15 22.5 20.20 23.20
MDSO 150717C00025000 C 07/17/15 25.0 17.80 20.80
MDSO 150717C00030000 C 07/17/15 30.0 13.60 16.60
MDSO 150717C00035000 C 07/17/15 35.0 9.50 12.60
MDSO 150717C00040000 C 07/17/15 40.0 6.60 7.40
MDSO 150717C00045000 C 07/17/15 45.0 4.10 4.90
MDSO 150717C00050000 C 07/17/15 50.0 2.45 3.20
MDSO 150717C00055000 C 07/17/15 55.0 1.35 2.10
MDSO 150717C00060000 C 07/17/15 60.0 0.70 1.65
MDSO 150717P00020000 P 07/17/15 20.0 0.00 4.80
MDSO 150717P00022500 P 07/17/15 22.5 0.00 4.80
MDSO 150717P00025000 P 07/17/15 25.0 0.10 3.50
MDSO 150717P00030000 P 07/17/15 30.0 0.00 4.80
MDSO 150717P00035000 P 07/17/15 35.0 1.55 2.15
MDSO 150717P00040000 P 07/17/15 40.0 3.00 3.90
MDSO 150717P00045000 P 07/17/15 45.0 5.50 6.50
MDSO 150717P00050000 P 07/17/15 50.0 8.80 10.00
MDSO 150717P00055000 P 07/17/15 55.0 11.10 14.10
MDSO 150717P00060000 P 07/17/15 60.0 15.50 18.30

OPRA data is delayed 15 minutes.