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 (2016-12-09)Premium Content

Medidata Solutions Inc (MDSO)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 170120C00022500 C 01/20/17 22.5 28.00 31.40
MDSO 170120C00025000 C 01/20/17 25.0 25.70 28.70
MDSO 170120C00030000 C 01/20/17 30.0 20.40 23.80
MDSO 170120C00035000 C 01/20/17 35.0 15.50 18.80
MDSO 170120C00040000 C 01/20/17 40.0 10.40 13.40
MDSO 170120C00045000 C 01/20/17 45.0 6.20 8.40
MDSO 170120C00050000 C 01/20/17 50.0 1.75 2.30
MDSO 170120C00055000 C 01/20/17 55.0 0.00 0.75
MDSO 170120C00060000 C 01/20/17 60.0 0.00 0.10
MDSO 170120C00065000 C 01/20/17 65.0 0.00 0.95
MDSO 170120C00070000 C 01/20/17 70.0 0.00 1.00
MDSO 170120P00022500 P 01/20/17 22.5 0.00 0.95
MDSO 170120P00025000 P 01/20/17 25.0 0.00 0.95
MDSO 170120P00030000 P 01/20/17 30.0 0.00 1.00
MDSO 170120P00035000 P 01/20/17 35.0 0.00 0.95
MDSO 170120P00040000 P 01/20/17 40.0 0.00 0.95
MDSO 170120P00045000 P 01/20/17 45.0 0.00 0.95
MDSO 170120P00050000 P 01/20/17 50.0 0.05 0.20
MDSO 170120P00055000 P 01/20/17 55.0 2.70 4.90
MDSO 170120P00060000 P 01/20/17 60.0 7.00 9.50
MDSO 170120P00065000 P 01/20/17 65.0 11.70 15.30
MDSO 170120P00070000 P 01/20/17 70.0 16.70 19.80
MDSO 170217C00030000 C 02/17/17 30.0 21.30 24.00
MDSO 170217C00035000 C 02/17/17 35.0 15.40 19.40
MDSO 170217C00040000 C 02/17/17 40.0 11.20 14.00
MDSO 170217C00045000 C 02/17/17 45.0 7.00 8.00
MDSO 170217C00050000 C 02/17/17 50.0 3.60 4.50
MDSO 170217C00055000 C 02/17/17 55.0 1.70 2.20
MDSO 170217C00060000 C 02/17/17 60.0 0.50 0.80
MDSO 170217C00065000 C 02/17/17 65.0 0.05 0.50
MDSO 170217C00070000 C 02/17/17 70.0 0.00 0.45
MDSO 170217C00075000 C 02/17/17 75.0 0.00 0.45
MDSO 170217P00030000 P 02/17/17 30.0 0.00 0.60
MDSO 170217P00035000 P 02/17/17 35.0 0.00 0.65
MDSO 170217P00040000 P 02/17/17 40.0 0.10 0.75
MDSO 170217P00045000 P 02/17/17 45.0 0.45 1.05
MDSO 170217P00050000 P 02/17/17 50.0 1.75 2.50
MDSO 170217P00055000 P 02/17/17 55.0 4.60 5.20
MDSO 170217P00060000 P 02/17/17 60.0 6.50 9.70
MDSO 170217P00065000 P 02/17/17 65.0 12.00 15.10
MDSO 170217P00070000 P 02/17/17 70.0 16.20 19.40
MDSO 170217P00075000 P 02/17/17 75.0 21.10 24.70
MDSO 170421C00030000 C 04/21/17 30.0 20.50 23.50
MDSO 170421C00035000 C 04/21/17 35.0 15.10 19.60
MDSO 170421C00040000 C 04/21/17 40.0 12.00 14.60
MDSO 170421C00045000 C 04/21/17 45.0 8.00 9.20
MDSO 170421C00050000 C 04/21/17 50.0 4.90 6.10
MDSO 170421C00055000 C 04/21/17 55.0 2.60 3.60
MDSO 170421C00060000 C 04/21/17 60.0 0.95 2.15
MDSO 170421C00065000 C 04/21/17 65.0 0.35 1.30
MDSO 170421C00070000 C 04/21/17 70.0 0.05 0.90
MDSO 170421C00075000 C 04/21/17 75.0 0.00 0.60
MDSO 170421C00080000 C 04/21/17 80.0 0.00 0.45
MDSO 170421P00030000 P 04/21/17 30.0 0.05 0.45
MDSO 170421P00035000 P 04/21/17 35.0 0.10 0.75
MDSO 170421P00040000 P 04/21/17 40.0 0.55 1.20
MDSO 170421P00045000 P 04/21/17 45.0 1.35 2.25
MDSO 170421P00050000 P 04/21/17 50.0 2.95 4.00
MDSO 170421P00055000 P 04/21/17 55.0 5.70 6.60
MDSO 170421P00060000 P 04/21/17 60.0 8.80 10.30
MDSO 170421P00065000 P 04/21/17 65.0 11.60 15.30
MDSO 170421P00070000 P 04/21/17 70.0 16.10 20.60
MDSO 170421P00075000 P 04/21/17 75.0 21.00 25.60
MDSO 170421P00080000 P 04/21/17 80.0 26.70 29.80
MDSO 170721C00030000 C 07/21/17 30.0 21.60 24.10
MDSO 170721C00035000 C 07/21/17 35.0 15.90 20.40
MDSO 170721C00040000 C 07/21/17 40.0 13.20 15.80
MDSO 170721C00045000 C 07/21/17 45.0 9.50 12.20
MDSO 170721C00050000 C 07/21/17 50.0 6.70 7.90
MDSO 170721C00055000 C 07/21/17 55.0 4.40 6.20
MDSO 170721C00060000 C 07/21/17 60.0 1.60 3.80
MDSO 170721C00065000 C 07/21/17 65.0 1.20 2.80
MDSO 170721C00070000 C 07/21/17 70.0 1.05 1.90
MDSO 170721C00075000 C 07/21/17 75.0 0.15 1.30
MDSO 170721C00080000 C 07/21/17 80.0 0.05 0.90
MDSO 170721C00085000 C 07/21/17 85.0 0.00 0.95
MDSO 170721P00030000 P 07/21/17 30.0 0.30 0.90
MDSO 170721P00035000 P 07/21/17 35.0 0.75 1.50
MDSO 170721P00040000 P 07/21/17 40.0 1.50 2.45
MDSO 170721P00045000 P 07/21/17 45.0 2.60 3.70
MDSO 170721P00050000 P 07/21/17 50.0 4.50 5.70
MDSO 170721P00055000 P 07/21/17 55.0 6.90 9.10
MDSO 170721P00060000 P 07/21/17 60.0 10.10 12.00
MDSO 170721P00065000 P 07/21/17 65.0 13.10 16.60
MDSO 170721P00070000 P 07/21/17 70.0 17.20 20.80
MDSO 170721P00075000 P 07/21/17 75.0 21.70 25.40
MDSO 170721P00080000 P 07/21/17 80.0 26.00 30.60
MDSO 170721P00085000 P 07/21/17 85.0 31.20 34.80

OPRA data is delayed 15 minutes.