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 Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 140816C00022500 C 08/16/14 22.5 16.20 18.20
MDSO 140816C00025000 C 08/16/14 25.0 13.80 16.20
MDSO 140816C00030000 C 08/16/14 30.0 9.10 11.30
MDSO 140816C00035000 C 08/16/14 35.0 5.20 6.50
MDSO 140816C00040000 C 08/16/14 40.0 2.45 2.65
MDSO 140816C00045000 C 08/16/14 45.0 1.00 1.25
MDSO 140816C00050000 C 08/16/14 50.0 0.35 0.55
MDSO 140816C00055000 C 08/16/14 55.0 0.00 0.30
MDSO 140816C00060000 C 08/16/14 60.0 0.00 0.25
MDSO 140816P00022500 P 08/16/14 22.5 0.00 0.25
MDSO 140816P00025000 P 08/16/14 25.0 0.00 0.25
MDSO 140816P00030000 P 08/16/14 30.0 0.20 0.30
MDSO 140816P00035000 P 08/16/14 35.0 1.05 1.35
MDSO 140816P00040000 P 08/16/14 40.0 3.10 3.50
MDSO 140816P00045000 P 08/16/14 45.0 6.20 7.20
MDSO 140816P00050000 P 08/16/14 50.0 9.90 11.60
MDSO 140816P00055000 P 08/16/14 55.0 13.70 16.40
MDSO 140816P00060000 P 08/16/14 60.0 19.20 21.90
MDSO 140920C00020000 C 09/20/14 20.0 18.80 21.00
MDSO 140920C00022500 C 09/20/14 22.5 16.30 19.00
MDSO 140920C00025000 C 09/20/14 25.0 14.00 16.10
MDSO 140920C00030000 C 09/20/14 30.0 9.40 11.60
MDSO 140920C00035000 C 09/20/14 35.0 5.80 7.10
MDSO 140920C00040000 C 09/20/14 40.0 3.10 3.50
MDSO 140920C00045000 C 09/20/14 45.0 1.30 1.95
MDSO 140920C00050000 C 09/20/14 50.0 0.55 1.15
MDSO 140920C00055000 C 09/20/14 55.0 0.05 0.50
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 0.05 0.30
MDSO 140920P00030000 P 09/20/14 30.0 0.45 0.80
MDSO 140920P00035000 P 09/20/14 35.0 1.50 2.05
MDSO 140920P00040000 P 09/20/14 40.0 3.60 4.10
MDSO 140920P00045000 P 09/20/14 45.0 6.80 7.60
MDSO 140920P00050000 P 09/20/14 50.0 10.20 11.80
MDSO 140920P00055000 P 09/20/14 55.0 14.20 16.50
MDSO 141018C00020000 C 10/18/14 20.0 18.60 20.90
MDSO 141018C00022500 C 10/18/14 22.5 16.20 18.50
MDSO 141018C00025000 C 10/18/14 25.0 14.10 16.10
MDSO 141018C00030000 C 10/18/14 30.0 9.70 11.80
MDSO 141018C00035000 C 10/18/14 35.0 6.20 7.80
MDSO 141018C00040000 C 10/18/14 40.0 3.60 4.10
MDSO 141018C00045000 C 10/18/14 45.0 1.90 2.30
MDSO 141018C00050000 C 10/18/14 50.0 0.85 1.25
MDSO 141018C00055000 C 10/18/14 55.0 0.35 0.70
MDSO 141018C00060000 C 10/18/14 60.0 0.10 0.40
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 0.05 0.30
MDSO 141018P00025000 P 10/18/14 25.0 0.15 0.40
MDSO 141018P00030000 P 10/18/14 30.0 0.65 1.05
MDSO 141018P00035000 P 10/18/14 35.0 2.00 2.30
MDSO 141018P00040000 P 10/18/14 40.0 4.20 4.60
MDSO 141018P00045000 P 10/18/14 45.0 7.40 7.90
MDSO 141018P00050000 P 10/18/14 50.0 10.10 12.10
MDSO 141018P00055000 P 10/18/14 55.0 14.90 16.70
MDSO 141018P00060000 P 10/18/14 60.0 19.20 21.50
MDSO 141018P00065000 P 10/18/14 65.0 23.80 26.80
MDSO 141018P00070000 P 10/18/14 70.0 29.30 31.50
MDSO 141018P00075000 P 10/18/14 75.0 33.60 37.00
MDSO 141018P00080000 P 10/18/14 80.0 38.50 42.00
MDSO 141018P00085000 P 10/18/14 85.0 43.50 47.20
MDSO 141018P00090000 P 10/18/14 90.0 48.50 52.10
MDSO 141018P00095000 P 10/18/14 95.0 53.50 57.10
MDSO 150117C00017500 C 01/17/15 17.5 21.20 24.00
MDSO 150117C00020000 C 01/17/15 20.0 18.80 21.50
MDSO 150117C00022500 C 01/17/15 22.5 16.60 19.00
MDSO 150117C00025000 C 01/17/15 25.0 14.50 17.10
MDSO 150117C00030000 C 01/17/15 30.0 10.60 12.90
MDSO 150117C00035000 C 01/17/15 35.0 7.30 8.90
MDSO 150117C00040000 C 01/17/15 40.0 5.00 5.80
MDSO 150117C00045000 C 01/17/15 45.0 3.50 3.80
MDSO 150117C00050000 C 01/17/15 50.0 2.05 2.70
MDSO 150117P00017500 P 01/17/15 17.5 0.00 0.30
MDSO 150117P00020000 P 01/17/15 20.0 0.15 0.40
MDSO 150117P00022500 P 01/17/15 22.5 0.30 0.65
MDSO 150117P00025000 P 01/17/15 25.0 0.60 0.90
MDSO 150117P00030000 P 01/17/15 30.0 1.25 2.00
MDSO 150117P00035000 P 01/17/15 35.0 3.30 3.70
MDSO 150117P00040000 P 01/17/15 40.0 5.50 6.20
MDSO 150117P00045000 P 01/17/15 45.0 8.60 9.40
MDSO 150117P00050000 P 01/17/15 50.0 12.20 13.30

OPRA data is delayed 15 minutes.