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 (2017-09-08)Premium Content

Medidata Solutions Inc (MDSO)
As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 171020C00030000 C 10/20/17 30.0 45.80 47.00
MDSO 171020C00035000 C 10/20/17 35.0 41.10 42.30
MDSO 171020C00040000 C 10/20/17 40.0 36.00 37.20
MDSO 171020C00045000 C 10/20/17 45.0 31.30 32.00
MDSO 171020C00050000 C 10/20/17 50.0 26.30 27.00
MDSO 171020C00055000 C 10/20/17 55.0 21.30 22.10
MDSO 171020C00060000 C 10/20/17 60.0 16.40 17.00
MDSO 171020C00065000 C 10/20/17 65.0 11.60 12.30
MDSO 171020C00070000 C 10/20/17 70.0 7.40 8.10
MDSO 171020C00075000 C 10/20/17 75.0 4.00 4.50
MDSO 171020C00080000 C 10/20/17 80.0 2.00 2.30
MDSO 171020C00085000 C 10/20/17 85.0 0.55 0.90
MDSO 171020C00090000 C 10/20/17 90.0 0.15 0.45
MDSO 171020C00095000 C 10/20/17 95.0 0.00 0.40
MDSO 171020C00100000 C 10/20/17 100.0 0.00 0.40
MDSO 171020C00105000 C 10/20/17 105.0 0.00 0.30
MDSO 171020C00110000 C 10/20/17 110.0 0.00 0.40
MDSO 171020P00030000 P 10/20/17 30.0 0.00 0.40
MDSO 171020P00035000 P 10/20/17 35.0 0.00 0.25
MDSO 171020P00040000 P 10/20/17 40.0 0.00 0.40
MDSO 171020P00045000 P 10/20/17 45.0 0.00 0.70
MDSO 171020P00050000 P 10/20/17 50.0 0.00 0.30
MDSO 171020P00055000 P 10/20/17 55.0 0.00 0.65
MDSO 171020P00060000 P 10/20/17 60.0 0.15 0.40
MDSO 171020P00065000 P 10/20/17 65.0 0.40 0.70
MDSO 171020P00070000 P 10/20/17 70.0 0.90 1.45
MDSO 171020P00075000 P 10/20/17 75.0 2.50 3.00
MDSO 171020P00080000 P 10/20/17 80.0 5.20 5.80
MDSO 171020P00085000 P 10/20/17 85.0 9.00 9.70
MDSO 171020P00090000 P 10/20/17 90.0 13.40 14.20
MDSO 171020P00095000 P 10/20/17 95.0 17.80 19.20
MDSO 171020P00100000 P 10/20/17 100.0 23.00 24.00
MDSO 171020P00105000 P 10/20/17 105.0 27.90 29.80
MDSO 171020P00110000 P 10/20/17 110.0 32.90 34.30
MDSO 171117C00040000 C 11/17/17 40.0 36.40 36.90
MDSO 171117C00045000 C 11/17/17 45.0 31.40 32.20
MDSO 171117C00050000 C 11/17/17 50.0 26.40 27.10
MDSO 171117C00055000 C 11/17/17 55.0 21.50 22.40
MDSO 171117C00060000 C 11/17/17 60.0 16.80 17.30
MDSO 171117C00065000 C 11/17/17 65.0 12.40 12.80
MDSO 171117C00070000 C 11/17/17 70.0 8.40 8.90
MDSO 171117C00075000 C 11/17/17 75.0 5.20 5.50
MDSO 171117C00080000 C 11/17/17 80.0 2.95 3.10
MDSO 171117C00085000 C 11/17/17 85.0 1.50 1.80
MDSO 171117C00090000 C 11/17/17 90.0 0.70 0.90
MDSO 171117C00095000 C 11/17/17 95.0 0.30 0.45
MDSO 171117C00100000 C 11/17/17 100.0 0.10 0.25
MDSO 171117C00105000 C 11/17/17 105.0 0.00 0.10
MDSO 171117C00110000 C 11/17/17 110.0 0.00 0.10
MDSO 171117P00040000 P 11/17/17 40.0 0.00 0.15
MDSO 171117P00045000 P 11/17/17 45.0 0.00 0.20
MDSO 171117P00050000 P 11/17/17 50.0 0.05 0.25
MDSO 171117P00055000 P 11/17/17 55.0 0.15 0.35
MDSO 171117P00060000 P 11/17/17 60.0 0.35 0.60
MDSO 171117P00065000 P 11/17/17 65.0 0.85 1.00
MDSO 171117P00070000 P 11/17/17 70.0 1.85 2.10
MDSO 171117P00075000 P 11/17/17 75.0 3.60 3.80
MDSO 171117P00080000 P 11/17/17 80.0 6.20 6.70
MDSO 171117P00085000 P 11/17/17 85.0 9.80 10.20
MDSO 171117P00090000 P 11/17/17 90.0 14.00 14.40
MDSO 171117P00095000 P 11/17/17 95.0 18.30 19.00
MDSO 171117P00100000 P 11/17/17 100.0 23.30 23.90
MDSO 171117P00105000 P 11/17/17 105.0 28.30 28.80
MDSO 171117P00110000 P 11/17/17 110.0 33.10 33.70
MDSO 180119C00035000 C 01/19/18 35.0 40.90 41.90
MDSO 180119C00040000 C 01/19/18 40.0 35.70 37.00
MDSO 180119C00045000 C 01/19/18 45.0 31.00 32.10
MDSO 180119C00050000 C 01/19/18 50.0 25.90 27.50
MDSO 180119C00055000 C 01/19/18 55.0 21.20 22.60
MDSO 180119C00060000 C 01/19/18 60.0 17.60 18.00
MDSO 180119C00065000 C 01/19/18 65.0 13.30 13.80
MDSO 180119C00070000 C 01/19/18 70.0 9.60 10.00
MDSO 180119C00075000 C 01/19/18 75.0 6.50 6.90
MDSO 180119C00080000 C 01/19/18 80.0 4.30 4.80
MDSO 180119C00085000 C 01/19/18 85.0 2.65 2.95
MDSO 180119C00090000 C 01/19/18 90.0 1.60 1.85
MDSO 180119C00095000 C 01/19/18 95.0 0.85 1.10
MDSO 180119C00100000 C 01/19/18 100.0 0.40 0.65
MDSO 180119C00105000 C 01/19/18 105.0 0.25 0.35
MDSO 180119C00110000 C 01/19/18 110.0 0.10 0.25
MDSO 180119C00115000 C 01/19/18 115.0 0.05 0.15
MDSO 180119C00120000 C 01/19/18 120.0 0.00 0.10
MDSO 180119P00035000 P 01/19/18 35.0 0.05 0.10
MDSO 180119P00040000 P 01/19/18 40.0 0.00 0.15
MDSO 180119P00045000 P 01/19/18 45.0 0.10 0.30
MDSO 180119P00050000 P 01/19/18 50.0 0.20 0.35
MDSO 180119P00055000 P 01/19/18 55.0 0.45 0.60
MDSO 180119P00060000 P 01/19/18 60.0 0.85 1.05
MDSO 180119P00065000 P 01/19/18 65.0 1.65 1.85
MDSO 180119P00070000 P 01/19/18 70.0 2.90 3.20
MDSO 180119P00075000 P 01/19/18 75.0 4.70 5.00
MDSO 180119P00080000 P 01/19/18 80.0 7.50 7.80
MDSO 180119P00085000 P 01/19/18 85.0 10.60 11.20
MDSO 180119P00090000 P 01/19/18 90.0 14.60 15.10
MDSO 180119P00095000 P 01/19/18 95.0 18.90 19.40
MDSO 180119P00100000 P 01/19/18 100.0 22.80 24.00
MDSO 180119P00105000 P 01/19/18 105.0 28.30 28.90
MDSO 180119P00110000 P 01/19/18 110.0 33.10 33.80
MDSO 180119P00115000 P 01/19/18 115.0 38.10 38.80
MDSO 180119P00120000 P 01/19/18 120.0 43.10 43.80
MDSO 180420C00040000 C 04/20/18 40.0 34.70 39.40
MDSO 180420C00045000 C 04/20/18 45.0 30.00 34.80
MDSO 180420C00050000 C 04/20/18 50.0 26.50 29.00
MDSO 180420C00055000 C 04/20/18 55.0 22.80 24.50
MDSO 180420C00060000 C 04/20/18 60.0 18.80 19.60
MDSO 180420C00065000 C 04/20/18 65.0 14.30 16.40
MDSO 180420C00070000 C 04/20/18 70.0 11.30 12.30
MDSO 180420C00075000 C 04/20/18 75.0 8.50 9.90
MDSO 180420C00080000 C 04/20/18 80.0 6.70 7.30
MDSO 180420C00085000 C 04/20/18 85.0 4.80 5.20
MDSO 180420C00090000 C 04/20/18 90.0 3.20 3.80
MDSO 180420C00095000 C 04/20/18 95.0 2.35 2.70
MDSO 180420C00100000 C 04/20/18 100.0 1.50 1.95
MDSO 180420C00105000 C 04/20/18 105.0 0.90 2.30
MDSO 180420C00110000 C 04/20/18 110.0 0.60 1.30
MDSO 180420P00040000 P 04/20/18 40.0 0.20 0.70
MDSO 180420P00045000 P 04/20/18 45.0 0.45 0.75
MDSO 180420P00050000 P 04/20/18 50.0 0.60 1.20
MDSO 180420P00055000 P 04/20/18 55.0 1.20 1.95
MDSO 180420P00060000 P 04/20/18 60.0 2.15 2.40
MDSO 180420P00065000 P 04/20/18 65.0 3.30 3.70
MDSO 180420P00070000 P 04/20/18 70.0 4.90 5.70
MDSO 180420P00075000 P 04/20/18 75.0 6.90 7.90
MDSO 180420P00080000 P 04/20/18 80.0 9.50 10.90
MDSO 180420P00085000 P 04/20/18 85.0 12.70 13.70
MDSO 180420P00090000 P 04/20/18 90.0 16.20 17.20
MDSO 180420P00095000 P 04/20/18 95.0 20.20 21.30
MDSO 180420P00100000 P 04/20/18 100.0 23.90 25.60
MDSO 180420P00105000 P 04/20/18 105.0 28.90 29.50
MDSO 180420P00110000 P 04/20/18 110.0 32.60 35.50
MDSO 181221C00040000 C 12/21/18 40.0 36.40 39.70
MDSO 181221C00045000 C 12/21/18 45.0 32.00 35.30
MDSO 181221C00050000 C 12/21/18 50.0 29.20 30.00
MDSO 181221C00055000 C 12/21/18 55.0 23.70 27.20
MDSO 181221C00060000 C 12/21/18 60.0 20.10 22.80
MDSO 181221C00065000 C 12/21/18 65.0 18.10 19.10
MDSO 181221C00070000 C 12/21/18 70.0 14.90 16.30
MDSO 181221C00075000 C 12/21/18 75.0 12.40 13.20
MDSO 181221C00080000 C 12/21/18 80.0 9.10 12.70
MDSO 181221C00085000 C 12/21/18 85.0 8.10 9.40
MDSO 181221C00090000 C 12/21/18 90.0 6.40 7.70
MDSO 181221C00095000 C 12/21/18 95.0 4.60 7.70
MDSO 181221C00100000 C 12/21/18 100.0 3.70 5.00
MDSO 181221C00105000 C 12/21/18 105.0 2.40 4.50
MDSO 181221C00110000 C 12/21/18 110.0 1.85 4.80
MDSO 181221P00040000 P 12/21/18 40.0 0.70 1.90
MDSO 181221P00045000 P 12/21/18 45.0 1.20 2.35
MDSO 181221P00050000 P 12/21/18 50.0 1.90 2.75
MDSO 181221P00055000 P 12/21/18 55.0 2.60 3.50
MDSO 181221P00060000 P 12/21/18 60.0 4.10 4.70
MDSO 181221P00065000 P 12/21/18 65.0 4.50 6.40
MDSO 181221P00070000 P 12/21/18 70.0 6.80 8.60
MDSO 181221P00075000 P 12/21/18 75.0 9.10 12.00
MDSO 181221P00080000 P 12/21/18 80.0 12.50 13.20
MDSO 181221P00085000 P 12/21/18 85.0 15.20 16.70
MDSO 181221P00090000 P 12/21/18 90.0 18.80 20.60
MDSO 181221P00095000 P 12/21/18 95.0 21.80 23.70
MDSO 181221P00100000 P 12/21/18 100.0 26.40 27.80
MDSO 181221P00105000 P 12/21/18 105.0 30.50 31.50
MDSO 181221P00110000 P 12/21/18 110.0 34.80 36.80

OPRA data is delayed 15 minutes.