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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 141122C00025000 C 11/22/14 25.0 19.80 20.90
MDSO 141122C00030000 C 11/22/14 30.0 14.80 15.80
MDSO 141122C00035000 C 11/22/14 35.0 9.80 10.90
MDSO 141122C00040000 C 11/22/14 40.0 5.00 6.00
MDSO 141122C00045000 C 11/22/14 45.0 1.50 1.65
MDSO 141122C00050000 C 11/22/14 50.0 0.00 0.65
MDSO 141122C00055000 C 11/22/14 55.0 0.00 0.50
MDSO 141122C00060000 C 11/22/14 60.0 0.00 0.50
MDSO 141122C00065000 C 11/22/14 65.0 0.00 0.50
MDSO 141122C00070000 C 11/22/14 70.0 0.00 0.50
MDSO 141122P00025000 P 11/22/14 25.0 0.00 0.50
MDSO 141122P00030000 P 11/22/14 30.0 0.00 0.55
MDSO 141122P00035000 P 11/22/14 35.0 0.00 0.55
MDSO 141122P00040000 P 11/22/14 40.0 0.25 0.75
MDSO 141122P00045000 P 11/22/14 45.0 1.40 1.60
MDSO 141122P00050000 P 11/22/14 50.0 4.60 5.40
MDSO 141122P00055000 P 11/22/14 55.0 9.40 10.20
MDSO 141122P00060000 P 11/22/14 60.0 14.10 17.00
MDSO 141122P00065000 P 11/22/14 65.0 19.00 21.20
MDSO 141122P00070000 P 11/22/14 70.0 24.10 26.90
MDSO 141220C00022500 C 12/20/14 22.5 22.30 23.50
MDSO 141220C00025000 C 12/20/14 25.0 19.80 20.90
MDSO 141220C00030000 C 12/20/14 30.0 14.90 16.00
MDSO 141220C00035000 C 12/20/14 35.0 10.00 11.10
MDSO 141220C00040000 C 12/20/14 40.0 5.00 6.30
MDSO 141220C00045000 C 12/20/14 45.0 2.35 2.60
MDSO 141220C00050000 C 12/20/14 50.0 0.70 0.85
MDSO 141220C00055000 C 12/20/14 55.0 0.00 0.55
MDSO 141220C00060000 C 12/20/14 60.0 0.00 0.25
MDSO 141220P00022500 P 12/20/14 22.5 0.00 0.55
MDSO 141220P00025000 P 12/20/14 25.0 0.00 0.55
MDSO 141220P00030000 P 12/20/14 30.0 0.00 0.55
MDSO 141220P00035000 P 12/20/14 35.0 0.15 0.70
MDSO 141220P00040000 P 12/20/14 40.0 0.60 0.95
MDSO 141220P00045000 P 12/20/14 45.0 2.20 2.45
MDSO 141220P00050000 P 12/20/14 50.0 5.40 5.90
MDSO 141220P00055000 P 12/20/14 55.0 9.50 10.40
MDSO 141220P00060000 P 12/20/14 60.0 14.30 15.40
MDSO 150117C00017500 C 01/17/15 17.5 25.50 28.50
MDSO 150117C00020000 C 01/17/15 20.0 23.00 25.90
MDSO 150117C00022500 C 01/17/15 22.5 22.40 23.40
MDSO 150117C00025000 C 01/17/15 25.0 19.90 20.90
MDSO 150117C00030000 C 01/17/15 30.0 14.90 16.00
MDSO 150117C00035000 C 01/17/15 35.0 10.20 11.20
MDSO 150117C00040000 C 01/17/15 40.0 5.20 6.70
MDSO 150117C00045000 C 01/17/15 45.0 2.90 3.20
MDSO 150117C00050000 C 01/17/15 50.0 1.10 1.35
MDSO 150117C00055000 C 01/17/15 55.0 0.05 0.50
MDSO 150117C00060000 C 01/17/15 60.0 0.10 0.60
MDSO 150117C00065000 C 01/17/15 65.0 0.00 0.25
MDSO 150117P00017500 P 01/17/15 17.5 0.00 0.60
MDSO 150117P00020000 P 01/17/15 20.0 0.00 0.20
MDSO 150117P00022500 P 01/17/15 22.5 0.00 0.60
MDSO 150117P00025000 P 01/17/15 25.0 0.00 0.60
MDSO 150117P00030000 P 01/17/15 30.0 0.10 0.40
MDSO 150117P00035000 P 01/17/15 35.0 0.35 1.00
MDSO 150117P00040000 P 01/17/15 40.0 1.05 1.25
MDSO 150117P00045000 P 01/17/15 45.0 2.75 3.30
MDSO 150117P00050000 P 01/17/15 50.0 5.90 6.30
MDSO 150117P00055000 P 01/17/15 55.0 9.70 10.60
MDSO 150117P00060000 P 01/17/15 60.0 14.40 15.30
MDSO 150117P00065000 P 01/17/15 65.0 19.30 20.20
MDSO 150417C00022500 C 04/17/15 22.5 22.40 23.60
MDSO 150417C00025000 C 04/17/15 25.0 19.70 21.20
MDSO 150417C00030000 C 04/17/15 30.0 15.40 16.70
MDSO 150417C00035000 C 04/17/15 35.0 11.10 12.10
MDSO 150417C00040000 C 04/17/15 40.0 7.70 8.50
MDSO 150417C00045000 C 04/17/15 45.0 4.90 5.50
MDSO 150417C00050000 C 04/17/15 50.0 2.80 3.50
MDSO 150417C00055000 C 04/17/15 55.0 1.65 2.05
MDSO 150417C00060000 C 04/17/15 60.0 0.95 1.65
MDSO 150417C00065000 C 04/17/15 65.0 0.05 1.05
MDSO 150417C00070000 C 04/17/15 70.0 0.00 0.95
MDSO 150417P00022500 P 04/17/15 22.5 0.00 0.50
MDSO 150417P00025000 P 04/17/15 25.0 0.00 1.00
MDSO 150417P00030000 P 04/17/15 30.0 0.20 1.35
MDSO 150417P00035000 P 04/17/15 35.0 1.30 2.00
MDSO 150417P00040000 P 04/17/15 40.0 2.70 3.40
MDSO 150417P00045000 P 04/17/15 45.0 4.70 5.30
MDSO 150417P00050000 P 04/17/15 50.0 7.60 8.70
MDSO 150417P00055000 P 04/17/15 55.0 11.30 12.90
MDSO 150417P00060000 P 04/17/15 60.0 15.10 16.50
MDSO 150417P00065000 P 04/17/15 65.0 19.90 20.80
MDSO 150417P00070000 P 04/17/15 70.0 24.60 25.70

OPRA data is delayed 15 minutes.