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 (2017-03-10)Premium Content

Medidata Solutions Inc (MDSO)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 170519C00030000 C 05/19/17 30.0 30.70 35.50
MDSO 170519C00035000 C 05/19/17 35.0 25.80 30.00
MDSO 170519C00040000 C 05/19/17 40.0 21.00 24.40
MDSO 170519C00045000 C 05/19/17 45.0 16.80 19.10
MDSO 170519C00050000 C 05/19/17 50.0 12.30 16.00
MDSO 170519C00055000 C 05/19/17 55.0 9.00 9.70
MDSO 170519C00060000 C 05/19/17 60.0 5.40 7.80
MDSO 170519C00065000 C 05/19/17 65.0 2.85 3.90
MDSO 170519C00070000 C 05/19/17 70.0 1.35 2.20
MDSO 170519C00075000 C 05/19/17 75.0 0.60 0.90
MDSO 170519C00080000 C 05/19/17 80.0 0.25 0.50
MDSO 170519C00085000 C 05/19/17 85.0 0.10 0.30
MDSO 170519P00030000 P 05/19/17 30.0 0.00 4.80
MDSO 170519P00035000 P 05/19/17 35.0 0.00 0.25
MDSO 170519P00040000 P 05/19/17 40.0 0.05 0.25
MDSO 170519P00045000 P 05/19/17 45.0 0.20 0.40
MDSO 170519P00050000 P 05/19/17 50.0 0.45 0.70
MDSO 170519P00055000 P 05/19/17 55.0 1.05 1.35
MDSO 170519P00060000 P 05/19/17 60.0 2.35 3.20
MDSO 170519P00065000 P 05/19/17 65.0 4.70 6.10
MDSO 170519P00070000 P 05/19/17 70.0 8.10 8.80
MDSO 170519P00075000 P 05/19/17 75.0 12.30 13.00
MDSO 170519P00080000 P 05/19/17 80.0 16.00 19.60
MDSO 170519P00085000 P 05/19/17 85.0 20.90 24.40
MDSO 170721C00030000 C 07/21/17 30.0 30.90 35.50
MDSO 170721C00035000 C 07/21/17 35.0 26.00 30.60
MDSO 170721C00040000 C 07/21/17 40.0 21.10 25.90
MDSO 170721C00045000 C 07/21/17 45.0 16.30 20.00
MDSO 170721C00050000 C 07/21/17 50.0 14.00 14.80
MDSO 170721C00055000 C 07/21/17 55.0 10.00 10.80
MDSO 170721C00060000 C 07/21/17 60.0 6.70 7.40
MDSO 170721C00065000 C 07/21/17 65.0 4.10 4.70
MDSO 170721C00070000 C 07/21/17 70.0 2.45 2.95
MDSO 170721C00075000 C 07/21/17 75.0 1.40 1.80
MDSO 170721C00080000 C 07/21/17 80.0 0.75 1.10
MDSO 170721C00085000 C 07/21/17 85.0 0.35 0.70
MDSO 170721P00030000 P 07/21/17 30.0 0.05 0.25
MDSO 170721P00035000 P 07/21/17 35.0 0.10 0.30
MDSO 170721P00040000 P 07/21/17 40.0 0.25 0.50
MDSO 170721P00045000 P 07/21/17 45.0 0.45 0.80
MDSO 170721P00050000 P 07/21/17 50.0 1.00 1.30
MDSO 170721P00055000 P 07/21/17 55.0 1.95 2.40
MDSO 170721P00060000 P 07/21/17 60.0 3.50 4.00
MDSO 170721P00065000 P 07/21/17 65.0 5.80 6.40
MDSO 170721P00070000 P 07/21/17 70.0 9.10 9.80
MDSO 170721P00075000 P 07/21/17 75.0 12.90 13.70
MDSO 170721P00080000 P 07/21/17 80.0 17.30 18.10
MDSO 170721P00085000 P 07/21/17 85.0 21.70 23.40
MDSO 171020C00030000 C 10/20/17 30.0 31.10 35.80
MDSO 171020C00035000 C 10/20/17 35.0 26.30 31.00
MDSO 171020C00040000 C 10/20/17 40.0 21.80 25.10
MDSO 171020C00045000 C 10/20/17 45.0 19.10 19.90
MDSO 171020C00050000 C 10/20/17 50.0 14.90 15.70
MDSO 171020C00055000 C 10/20/17 55.0 11.20 12.00
MDSO 171020C00060000 C 10/20/17 60.0 8.20 8.80
MDSO 171020C00065000 C 10/20/17 65.0 5.50 6.10
MDSO 171020C00070000 C 10/20/17 70.0 3.60 4.30
MDSO 171020C00075000 C 10/20/17 75.0 2.35 2.95
MDSO 171020C00080000 C 10/20/17 80.0 1.45 1.85
MDSO 171020C00085000 C 10/20/17 85.0 0.15 1.55
MDSO 171020P00030000 P 10/20/17 30.0 0.10 0.40
MDSO 171020P00035000 P 10/20/17 35.0 0.25 0.55
MDSO 171020P00040000 P 10/20/17 40.0 0.50 0.80
MDSO 171020P00045000 P 10/20/17 45.0 0.90 1.20
MDSO 171020P00050000 P 10/20/17 50.0 1.65 2.00
MDSO 171020P00055000 P 10/20/17 55.0 2.85 3.30
MDSO 171020P00060000 P 10/20/17 60.0 4.60 5.20
MDSO 171020P00065000 P 10/20/17 65.0 7.10 7.80
MDSO 171020P00070000 P 10/20/17 70.0 10.10 10.90
MDSO 171020P00075000 P 10/20/17 75.0 13.80 14.60
MDSO 171020P00080000 P 10/20/17 80.0 17.90 18.60
MDSO 171020P00085000 P 10/20/17 85.0 21.70 23.80

OPRA data is delayed 15 minutes.