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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 140920C00020000 C 09/20/14 20.0 24.50 27.90
MDSO 140920C00022500 C 09/20/14 22.5 22.00 25.70
MDSO 140920C00025000 C 09/20/14 25.0 19.50 22.90
MDSO 140920C00030000 C 09/20/14 30.0 14.50 17.90
MDSO 140920C00035000 C 09/20/14 35.0 10.20 12.20
MDSO 140920C00040000 C 09/20/14 40.0 4.70 7.00
MDSO 140920C00045000 C 09/20/14 45.0 2.40 2.60
MDSO 140920C00050000 C 09/20/14 50.0 0.30 0.50
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 0.05 0.35
MDSO 140920P00045000 P 09/20/14 45.0 0.85 1.05
MDSO 140920P00050000 P 09/20/14 50.0 3.40 5.00
MDSO 140920P00055000 P 09/20/14 55.0 7.20 10.60
MDSO 141018C00020000 C 10/18/14 20.0 24.80 27.20
MDSO 141018C00022500 C 10/18/14 22.5 22.00 25.40
MDSO 141018C00025000 C 10/18/14 25.0 19.50 22.90
MDSO 141018C00030000 C 10/18/14 30.0 14.60 18.00
MDSO 141018C00035000 C 10/18/14 35.0 9.70 13.20
MDSO 141018C00040000 C 10/18/14 40.0 5.90 7.70
MDSO 141018C00045000 C 10/18/14 45.0 3.20 3.60
MDSO 141018C00050000 C 10/18/14 50.0 1.10 1.30
MDSO 141018C00055000 C 10/18/14 55.0 0.15 0.40
MDSO 141018C00060000 C 10/18/14 60.0 0.15 0.25
MDSO 141018C00065000 C 10/18/14 65.0 0.00 0.25
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 0.25
MDSO 141018P00025000 P 10/18/14 25.0 0.00 0.25
MDSO 141018P00030000 P 10/18/14 30.0 0.00 0.25
MDSO 141018P00035000 P 10/18/14 35.0 0.05 0.45
MDSO 141018P00040000 P 10/18/14 40.0 0.45 0.70
MDSO 141018P00045000 P 10/18/14 45.0 1.75 1.95
MDSO 141018P00050000 P 10/18/14 50.0 4.50 4.80
MDSO 141018P00055000 P 10/18/14 55.0 8.00 11.00
MDSO 141018P00060000 P 10/18/14 60.0 12.90 14.90
MDSO 141018P00065000 P 10/18/14 65.0 17.30 20.60
MDSO 141018P00070000 P 10/18/14 70.0 22.20 25.60
MDSO 141018P00075000 P 10/18/14 75.0 26.50 30.50
MDSO 141018P00080000 P 10/18/14 80.0 31.50 35.60
MDSO 141018P00085000 P 10/18/14 85.0 36.40 40.70
MDSO 141018P00090000 P 10/18/14 90.0 41.30 45.70
MDSO 141018P00095000 P 10/18/14 95.0 46.10 50.70
MDSO 150117C00017500 C 01/17/15 17.5 27.00 30.50
MDSO 150117C00020000 C 01/17/15 20.0 24.70 28.50
MDSO 150117C00022500 C 01/17/15 22.5 22.10 25.90
MDSO 150117C00025000 C 01/17/15 25.0 19.70 23.20
MDSO 150117C00030000 C 01/17/15 30.0 15.00 18.50
MDSO 150117C00035000 C 01/17/15 35.0 11.50 13.40
MDSO 150117C00040000 C 01/17/15 40.0 7.80 9.90
MDSO 150117C00045000 C 01/17/15 45.0 5.30 6.20
MDSO 150117C00050000 C 01/17/15 50.0 3.20 3.90
MDSO 150117C00055000 C 01/17/15 55.0 1.80 3.20
MDSO 150117C00060000 C 01/17/15 60.0 0.90 1.40
MDSO 150117C00065000 C 01/17/15 65.0 0.35 1.45
MDSO 150117P00017500 P 01/17/15 17.5 0.00 0.25
MDSO 150117P00020000 P 01/17/15 20.0 0.00 0.25
MDSO 150117P00022500 P 01/17/15 22.5 0.00 0.55
MDSO 150117P00025000 P 01/17/15 25.0 0.10 0.40
MDSO 150117P00030000 P 01/17/15 30.0 0.40 0.80
MDSO 150117P00035000 P 01/17/15 35.0 1.10 2.10
MDSO 150117P00040000 P 01/17/15 40.0 2.35 2.75
MDSO 150117P00045000 P 01/17/15 45.0 4.10 4.60
MDSO 150117P00050000 P 01/17/15 50.0 5.80 7.40
MDSO 150117P00055000 P 01/17/15 55.0 9.20 12.90
MDSO 150117P00060000 P 01/17/15 60.0 13.80 16.80
MDSO 150117P00065000 P 01/17/15 65.0 17.80 21.10
MDSO 150417C00022500 C 04/17/15 22.5 22.30 25.80
MDSO 150417C00025000 C 04/17/15 25.0 20.20 23.60
MDSO 150417C00030000 C 04/17/15 30.0 16.50 18.50
MDSO 150417C00035000 C 04/17/15 35.0 12.70 14.50
MDSO 150417C00040000 C 04/17/15 40.0 9.30 11.40
MDSO 150417C00045000 C 04/17/15 45.0 6.90 8.00
MDSO 150417C00050000 C 04/17/15 50.0 4.80 5.80
MDSO 150417C00055000 C 04/17/15 55.0 3.30 4.20
MDSO 150417C00060000 C 04/17/15 60.0 2.25 4.00
MDSO 150417C00065000 C 04/17/15 65.0 1.50 2.05
MDSO 150417C00070000 C 04/17/15 70.0 1.00 2.20
MDSO 150417P00022500 P 04/17/15 22.5 0.25 0.55
MDSO 150417P00025000 P 04/17/15 25.0 0.40 0.90
MDSO 150417P00030000 P 04/17/15 30.0 1.05 2.50
MDSO 150417P00035000 P 04/17/15 35.0 2.00 2.70
MDSO 150417P00040000 P 04/17/15 40.0 3.70 4.40
MDSO 150417P00045000 P 04/17/15 45.0 5.80 6.30
MDSO 150417P00050000 P 04/17/15 50.0 8.60 9.10
MDSO 150417P00055000 P 04/17/15 55.0 11.80 12.50
MDSO 150417P00060000 P 04/17/15 60.0 15.60 17.20
MDSO 150417P00065000 P 04/17/15 65.0 19.70 21.50
MDSO 150417P00070000 P 04/17/15 70.0 24.10 26.00

OPRA data is delayed 15 minutes.