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 (2014-09-12)Premium Content

Medidata Solutions Inc (MDSO)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 140920C00020000 C 09/20/14 20.0 23.90 27.20
MDSO 140920C00022500 C 09/20/14 22.5 21.10 24.90
MDSO 140920C00025000 C 09/20/14 25.0 18.20 20.90
MDSO 140920C00030000 C 09/20/14 30.0 13.90 15.80
MDSO 140920C00035000 C 09/20/14 35.0 9.20 11.70
MDSO 140920C00040000 C 09/20/14 40.0 4.20 6.50
MDSO 140920C00045000 C 09/20/14 45.0 0.65 0.85
MDSO 140920C00050000 C 09/20/14 50.0 0.00 0.15
MDSO 140920C00055000 C 09/20/14 55.0 0.00 0.25
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 0.00 0.20
MDSO 140920P00045000 P 09/20/14 45.0 0.15 0.35
MDSO 140920P00050000 P 09/20/14 50.0 3.50 4.80
MDSO 140920P00055000 P 09/20/14 55.0 7.60 11.20
MDSO 141018C00020000 C 10/18/14 20.0 23.90 27.60
MDSO 141018C00022500 C 10/18/14 22.5 21.30 25.30
MDSO 141018C00025000 C 10/18/14 25.0 18.90 22.60
MDSO 141018C00030000 C 10/18/14 30.0 14.50 16.60
MDSO 141018C00035000 C 10/18/14 35.0 9.00 12.70
MDSO 141018C00040000 C 10/18/14 40.0 5.10 6.90
MDSO 141018C00045000 C 10/18/14 45.0 2.15 2.35
MDSO 141018C00050000 C 10/18/14 50.0 0.50 0.60
MDSO 141018C00055000 C 10/18/14 55.0 0.10 0.30
MDSO 141018C00060000 C 10/18/14 60.0 0.00 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 0.30
MDSO 141018P00022500 P 10/18/14 22.5 0.00 0.30
MDSO 141018P00025000 P 10/18/14 25.0 0.00 0.35
MDSO 141018P00030000 P 10/18/14 30.0 0.05 0.35
MDSO 141018P00035000 P 10/18/14 35.0 0.05 0.40
MDSO 141018P00040000 P 10/18/14 40.0 0.40 0.55
MDSO 141018P00045000 P 10/18/14 45.0 1.65 1.90
MDSO 141018P00050000 P 10/18/14 50.0 4.80 5.40
MDSO 141018P00055000 P 10/18/14 55.0 8.70 10.40
MDSO 141018P00060000 P 10/18/14 60.0 13.10 15.60
MDSO 141018P00065000 P 10/18/14 65.0 17.40 20.60
MDSO 141018P00070000 P 10/18/14 70.0 23.20 25.80
MDSO 141018P00075000 P 10/18/14 75.0 27.80 31.10
MDSO 141018P00080000 P 10/18/14 80.0 32.40 36.30
MDSO 141018P00085000 P 10/18/14 85.0 37.10 41.30
MDSO 141018P00090000 P 10/18/14 90.0 42.10 46.30
MDSO 141018P00095000 P 10/18/14 95.0 47.20 51.90
MDSO 150117C00017500 C 01/17/15 17.5 27.00 29.50
MDSO 150117C00020000 C 01/17/15 20.0 24.00 26.90
MDSO 150117C00022500 C 01/17/15 22.5 22.10 24.60
MDSO 150117C00025000 C 01/17/15 25.0 19.10 22.10
MDSO 150117C00030000 C 01/17/15 30.0 14.60 18.00
MDSO 150117C00035000 C 01/17/15 35.0 10.90 12.70
MDSO 150117C00040000 C 01/17/15 40.0 7.20 8.70
MDSO 150117C00045000 C 01/17/15 45.0 4.60 5.20
MDSO 150117C00050000 C 01/17/15 50.0 2.45 3.10
MDSO 150117C00055000 C 01/17/15 55.0 1.30 2.25
MDSO 150117C00060000 C 01/17/15 60.0 0.65 1.40
MDSO 150117C00065000 C 01/17/15 65.0 0.25 1.20
MDSO 150117P00017500 P 01/17/15 17.5 0.00 0.60
MDSO 150117P00020000 P 01/17/15 20.0 0.00 0.30
MDSO 150117P00022500 P 01/17/15 22.5 0.00 0.55
MDSO 150117P00025000 P 01/17/15 25.0 0.15 0.50
MDSO 150117P00030000 P 01/17/15 30.0 0.20 1.00
MDSO 150117P00035000 P 01/17/15 35.0 1.05 1.65
MDSO 150117P00040000 P 01/17/15 40.0 2.10 2.85
MDSO 150117P00045000 P 01/17/15 45.0 3.90 4.60
MDSO 150117P00050000 P 01/17/15 50.0 6.80 7.70
MDSO 150117P00055000 P 01/17/15 55.0 10.30 12.10
MDSO 150117P00060000 P 01/17/15 60.0 14.50 16.30
MDSO 150117P00065000 P 01/17/15 65.0 19.00 20.80
MDSO 150417C00022500 C 04/17/15 22.5 21.90 24.90
MDSO 150417C00025000 C 04/17/15 25.0 19.60 22.60
MDSO 150417C00030000 C 04/17/15 30.0 15.20 18.50
MDSO 150417C00035000 C 04/17/15 35.0 11.30 14.10
MDSO 150417C00040000 C 04/17/15 40.0 8.90 10.80
MDSO 150417C00045000 C 04/17/15 45.0 6.40 7.20
MDSO 150417C00050000 C 04/17/15 50.0 3.80 5.30
MDSO 150417C00055000 C 04/17/15 55.0 2.80 4.10
MDSO 150417C00060000 C 04/17/15 60.0 1.65 2.80
MDSO 150417C00065000 C 04/17/15 65.0 1.00 2.00
MDSO 150417C00070000 C 04/17/15 70.0 0.60 2.50
MDSO 150417P00022500 P 04/17/15 22.5 0.00 0.55
MDSO 150417P00025000 P 04/17/15 25.0 0.20 0.75
MDSO 150417P00030000 P 04/17/15 30.0 0.85 2.10
MDSO 150417P00035000 P 04/17/15 35.0 1.85 2.35
MDSO 150417P00040000 P 04/17/15 40.0 3.30 4.40
MDSO 150417P00045000 P 04/17/15 45.0 5.40 6.40
MDSO 150417P00050000 P 04/17/15 50.0 8.40 9.70
MDSO 150417P00055000 P 04/17/15 55.0 11.60 13.50
MDSO 150417P00060000 P 04/17/15 60.0 15.40 17.50
MDSO 150417P00065000 P 04/17/15 65.0 19.80 21.80
MDSO 150417P00070000 P 04/17/15 70.0 24.00 27.10

OPRA data is delayed 15 minutes.