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 (2015-06-12)Premium Content

Medidata Solutions Inc (MDSO)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 150717C00020000 C 07/17/15 20.0 32.70 34.30
MDSO 150717C00022500 C 07/17/15 22.5 30.20 31.80
MDSO 150717C00025000 C 07/17/15 25.0 26.50 29.50
MDSO 150717C00030000 C 07/17/15 30.0 22.80 24.20
MDSO 150717C00035000 C 07/17/15 35.0 16.50 19.50
MDSO 150717C00040000 C 07/17/15 40.0 12.80 14.00
MDSO 150717C00045000 C 07/17/15 45.0 8.00 9.30
MDSO 150717C00050000 C 07/17/15 50.0 3.10 4.20
MDSO 150717C00055000 C 07/17/15 55.0 0.60 0.80
MDSO 150717C00060000 C 07/17/15 60.0 0.00 0.50
MDSO 150717C00065000 C 07/17/15 65.0 0.00 0.25
MDSO 150717C00070000 C 07/17/15 70.0 0.00 0.50
MDSO 150717P00020000 P 07/17/15 20.0 0.00 0.40
MDSO 150717P00022500 P 07/17/15 22.5 0.00 0.50
MDSO 150717P00025000 P 07/17/15 25.0 0.00 0.50
MDSO 150717P00030000 P 07/17/15 30.0 0.00 0.50
MDSO 150717P00035000 P 07/17/15 35.0 0.00 0.50
MDSO 150717P00040000 P 07/17/15 40.0 0.00 0.50
MDSO 150717P00045000 P 07/17/15 45.0 0.00 0.50
MDSO 150717P00050000 P 07/17/15 50.0 0.10 0.55
MDSO 150717P00055000 P 07/17/15 55.0 1.95 2.20
MDSO 150717P00060000 P 07/17/15 60.0 6.10 7.20
MDSO 150717P00065000 P 07/17/15 65.0 10.40 12.20
MDSO 150717P00070000 P 07/17/15 70.0 15.80 17.20
MDSO 150821C00030000 C 08/21/15 30.0 22.90 24.10
MDSO 150821C00035000 C 08/21/15 35.0 17.40 19.60
MDSO 150821C00040000 C 08/21/15 40.0 13.30 14.40
MDSO 150821C00045000 C 08/21/15 45.0 8.80 9.90
MDSO 150821C00050000 C 08/21/15 50.0 5.40 6.00
MDSO 150821C00055000 C 08/21/15 55.0 2.60 3.10
MDSO 150821C00060000 C 08/21/15 60.0 1.05 1.60
MDSO 150821C00065000 C 08/21/15 65.0 0.25 0.75
MDSO 150821C00070000 C 08/21/15 70.0 0.05 0.50
MDSO 150821C00075000 C 08/21/15 75.0 0.00 0.50
MDSO 150821C00080000 C 08/21/15 80.0 0.00 0.50
MDSO 150821C00085000 C 08/21/15 85.0 0.00 0.50
MDSO 150821P00030000 P 08/21/15 30.0 0.00 0.50
MDSO 150821P00035000 P 08/21/15 35.0 0.00 0.50
MDSO 150821P00040000 P 08/21/15 40.0 0.10 0.65
MDSO 150821P00045000 P 08/21/15 45.0 0.70 1.20
MDSO 150821P00050000 P 08/21/15 50.0 1.90 2.40
MDSO 150821P00055000 P 08/21/15 55.0 4.00 4.60
MDSO 150821P00060000 P 08/21/15 60.0 7.20 8.40
MDSO 150821P00065000 P 08/21/15 65.0 11.50 12.60
MDSO 150821P00070000 P 08/21/15 70.0 16.10 17.30
MDSO 150821P00075000 P 08/21/15 75.0 20.00 22.60
MDSO 150821P00080000 P 08/21/15 80.0 25.30 27.30
MDSO 150821P00085000 P 08/21/15 85.0 30.80 32.20
MDSO 151016C00025000 C 10/16/15 25.0 28.00 29.60
MDSO 151016C00030000 C 10/16/15 30.0 23.10 24.70
MDSO 151016C00035000 C 10/16/15 35.0 16.90 20.40
MDSO 151016C00040000 C 10/16/15 40.0 13.70 14.90
MDSO 151016C00045000 C 10/16/15 45.0 9.50 10.60
MDSO 151016C00050000 C 10/16/15 50.0 6.00 7.10
MDSO 151016C00055000 C 10/16/15 55.0 3.70 4.30
MDSO 151016C00060000 C 10/16/15 60.0 1.95 2.50
MDSO 151016C00065000 C 10/16/15 65.0 0.75 1.25
MDSO 151016C00070000 C 10/16/15 70.0 0.20 0.70
MDSO 151016C00075000 C 10/16/15 75.0 0.00 0.50
MDSO 151016P00025000 P 10/16/15 25.0 0.00 0.50
MDSO 151016P00030000 P 10/16/15 30.0 0.00 0.50
MDSO 151016P00035000 P 10/16/15 35.0 0.10 0.50
MDSO 151016P00040000 P 10/16/15 40.0 0.45 0.90
MDSO 151016P00045000 P 10/16/15 45.0 1.20 1.70
MDSO 151016P00050000 P 10/16/15 50.0 2.80 3.40
MDSO 151016P00055000 P 10/16/15 55.0 5.10 5.80
MDSO 151016P00060000 P 10/16/15 60.0 8.00 9.20
MDSO 151016P00065000 P 10/16/15 65.0 12.00 13.30
MDSO 151016P00070000 P 10/16/15 70.0 16.40 17.60
MDSO 151016P00075000 P 10/16/15 75.0 20.80 22.30
MDSO 160115C00030000 C 01/15/16 30.0 23.40 24.70
MDSO 160115C00035000 C 01/15/16 35.0 18.80 20.60
MDSO 160115C00040000 C 01/15/16 40.0 14.50 16.10
MDSO 160115C00045000 C 01/15/16 45.0 10.60 12.40
MDSO 160115C00050000 C 01/15/16 50.0 7.70 9.10
MDSO 160115C00055000 C 01/15/16 55.0 5.40 6.20
MDSO 160115C00060000 C 01/15/16 60.0 3.60 4.60
MDSO 160115C00065000 C 01/15/16 65.0 2.30 2.80
MDSO 160115C00070000 C 01/15/16 70.0 1.45 2.25
MDSO 160115C00075000 C 01/15/16 75.0 0.60 1.35
MDSO 160115C00080000 C 01/15/16 80.0 0.25 1.20
MDSO 160115P00030000 P 01/15/16 30.0 0.15 1.05
MDSO 160115P00035000 P 01/15/16 35.0 0.70 1.50
MDSO 160115P00040000 P 01/15/16 40.0 1.05 2.40
MDSO 160115P00045000 P 01/15/16 45.0 2.60 3.50
MDSO 160115P00050000 P 01/15/16 50.0 4.30 5.00
MDSO 160115P00055000 P 01/15/16 55.0 6.90 7.50
MDSO 160115P00060000 P 01/15/16 60.0 9.40 10.90
MDSO 160115P00065000 P 01/15/16 65.0 13.10 14.90
MDSO 160115P00070000 P 01/15/16 70.0 17.10 18.80
MDSO 160115P00075000 P 01/15/16 75.0 21.70 23.10
MDSO 160115P00080000 P 01/15/16 80.0 26.40 27.70

OPRA data is delayed 15 minutes.