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 Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 150821C00030000 C 08/21/15 30.0 22.00 25.40
MDSO 150821C00035000 C 08/21/15 35.0 16.20 20.50
MDSO 150821C00040000 C 08/21/15 40.0 11.90 15.40
MDSO 150821C00045000 C 08/21/15 45.0 7.30 10.40
MDSO 150821C00050000 C 08/21/15 50.0 3.30 4.20
MDSO 150821C00055000 C 08/21/15 55.0 0.75 1.00
MDSO 150821C00060000 C 08/21/15 60.0 0.00 0.50
MDSO 150821C00065000 C 08/21/15 65.0 0.00 0.05
MDSO 150821C00070000 C 08/21/15 70.0 0.00 0.45
MDSO 150821C00075000 C 08/21/15 75.0 0.00 0.25
MDSO 150821C00080000 C 08/21/15 80.0 0.00 1.00
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 0.00 1.00
MDSO 150821P00045000 P 08/21/15 45.0 0.00 0.20
MDSO 150821P00050000 P 08/21/15 50.0 0.40 0.60
MDSO 150821P00055000 P 08/21/15 55.0 2.40 2.65
MDSO 150821P00060000 P 08/21/15 60.0 5.40 7.30
MDSO 150821P00065000 P 08/21/15 65.0 9.70 13.10
MDSO 150821P00070000 P 08/21/15 70.0 14.60 18.00
MDSO 150821P00075000 P 08/21/15 75.0 19.40 23.90
MDSO 150821P00080000 P 08/21/15 80.0 24.40 28.80
MDSO 150821P00085000 P 08/21/15 85.0 29.60 33.00
MDSO 150918C00030000 C 09/18/15 30.0 22.10 25.40
MDSO 150918C00035000 C 09/18/15 35.0 16.30 20.40
MDSO 150918C00040000 C 09/18/15 40.0 11.80 15.60
MDSO 150918C00045000 C 09/18/15 45.0 7.40 10.80
MDSO 150918C00050000 C 09/18/15 50.0 4.30 4.80
MDSO 150918C00055000 C 09/18/15 55.0 1.50 1.90
MDSO 150918C00060000 C 09/18/15 60.0 0.30 0.55
MDSO 150918C00065000 C 09/18/15 65.0 0.00 0.50
MDSO 150918C00070000 C 09/18/15 70.0 0.00 0.50
MDSO 150918C00075000 C 09/18/15 75.0 0.00 0.50
MDSO 150918C00080000 C 09/18/15 80.0 0.00 0.50
MDSO 150918C00085000 C 09/18/15 85.0 0.00 0.50
MDSO 150918P00030000 P 09/18/15 30.0 0.00 0.50
MDSO 150918P00035000 P 09/18/15 35.0 0.00 0.50
MDSO 150918P00040000 P 09/18/15 40.0 0.00 0.50
MDSO 150918P00045000 P 09/18/15 45.0 0.10 0.55
MDSO 150918P00050000 P 09/18/15 50.0 1.05 1.35
MDSO 150918P00055000 P 09/18/15 55.0 3.10 3.50
MDSO 150918P00060000 P 09/18/15 60.0 5.50 7.70
MDSO 150918P00065000 P 09/18/15 65.0 9.70 13.10
MDSO 150918P00070000 P 09/18/15 70.0 14.30 18.20
MDSO 150918P00075000 P 09/18/15 75.0 19.30 23.00
MDSO 150918P00080000 P 09/18/15 80.0 24.30 28.70
MDSO 150918P00085000 P 09/18/15 85.0 29.60 33.00
MDSO 151016C00025000 C 10/16/15 25.0 27.10 30.40
MDSO 151016C00030000 C 10/16/15 30.0 21.20 25.40
MDSO 151016C00035000 C 10/16/15 35.0 16.30 20.40
MDSO 151016C00040000 C 10/16/15 40.0 12.30 15.60
MDSO 151016C00045000 C 10/16/15 45.0 8.30 10.40
MDSO 151016C00050000 C 10/16/15 50.0 4.90 5.50
MDSO 151016C00055000 C 10/16/15 55.0 2.10 2.55
MDSO 151016C00060000 C 10/16/15 60.0 0.75 1.05
MDSO 151016C00065000 C 10/16/15 65.0 0.10 0.60
MDSO 151016C00070000 C 10/16/15 70.0 0.10 0.50
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 0.00 0.50
MDSO 151016P00040000 P 10/16/15 40.0 0.10 0.50
MDSO 151016P00045000 P 10/16/15 45.0 0.40 0.85
MDSO 151016P00050000 P 10/16/15 50.0 1.60 1.95
MDSO 151016P00055000 P 10/16/15 55.0 3.80 4.20
MDSO 151016P00060000 P 10/16/15 60.0 6.30 8.00
MDSO 151016P00065000 P 10/16/15 65.0 10.30 12.70
MDSO 151016P00070000 P 10/16/15 70.0 14.30 18.30
MDSO 151016P00075000 P 10/16/15 75.0 19.50 23.10
MDSO 160115C00030000 C 01/15/16 30.0 22.30 25.60
MDSO 160115C00035000 C 01/15/16 35.0 16.60 21.00
MDSO 160115C00040000 C 01/15/16 40.0 13.80 16.10
MDSO 160115C00045000 C 01/15/16 45.0 9.90 12.00
MDSO 160115C00050000 C 01/15/16 50.0 6.80 7.60
MDSO 160115C00055000 C 01/15/16 55.0 4.30 5.00
MDSO 160115C00060000 C 01/15/16 60.0 2.55 3.30
MDSO 160115C00065000 C 01/15/16 65.0 1.45 2.05
MDSO 160115C00070000 C 01/15/16 70.0 0.15 1.25
MDSO 160115C00075000 C 01/15/16 75.0 0.00 0.80
MDSO 160115C00080000 C 01/15/16 80.0 0.00 0.55
MDSO 160115P00030000 P 01/15/16 30.0 0.05 0.50
MDSO 160115P00035000 P 01/15/16 35.0 0.25 0.75
MDSO 160115P00040000 P 01/15/16 40.0 0.45 1.25
MDSO 160115P00045000 P 01/15/16 45.0 1.85 2.30
MDSO 160115P00050000 P 01/15/16 50.0 3.40 4.00
MDSO 160115P00055000 P 01/15/16 55.0 5.90 6.40
MDSO 160115P00060000 P 01/15/16 60.0 8.50 9.70
MDSO 160115P00065000 P 01/15/16 65.0 10.90 13.80
MDSO 160115P00070000 P 01/15/16 70.0 15.30 18.90
MDSO 160115P00075000 P 01/15/16 75.0 19.90 23.40
MDSO 160115P00080000 P 01/15/16 80.0 24.70 27.90

OPRA data is delayed 15 minutes.