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 (2016-03-11)Premium Content

Medidata Solutions Inc (MDSO)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 160520C00017500 C 05/20/16 17.5 24.50 28.20
MDSO 160520C00020000 C 05/20/16 20.0 21.90 26.00
MDSO 160520C00022500 C 05/20/16 22.5 19.30 23.60
MDSO 160520C00025000 C 05/20/16 25.0 17.00 20.10
MDSO 160520C00030000 C 05/20/16 30.0 13.00 14.80
MDSO 160520C00035000 C 05/20/16 35.0 7.90 9.80
MDSO 160520C00040000 C 05/20/16 40.0 3.70 4.80
MDSO 160520C00045000 C 05/20/16 45.0 0.80 1.00
MDSO 160520C00050000 C 05/20/16 50.0 0.00 0.50
MDSO 160520P00017500 P 05/20/16 17.5 0.00 0.40
MDSO 160520P00020000 P 05/20/16 20.0 0.00 0.40
MDSO 160520P00022500 P 05/20/16 22.5 0.00 0.40
MDSO 160520P00025000 P 05/20/16 25.0 0.00 0.40
MDSO 160520P00030000 P 05/20/16 30.0 0.00 0.40
MDSO 160520P00035000 P 05/20/16 35.0 0.00 0.30
MDSO 160520P00040000 P 05/20/16 40.0 0.30 0.45
MDSO 160520P00045000 P 05/20/16 45.0 1.95 2.30
MDSO 160520P00050000 P 05/20/16 50.0 5.50 6.80
MDSO 160617C00022500 C 06/17/16 22.5 19.70 22.70
MDSO 160617C00025000 C 06/17/16 25.0 17.30 21.00
MDSO 160617C00030000 C 06/17/16 30.0 12.30 15.80
MDSO 160617C00035000 C 06/17/16 35.0 7.70 10.40
MDSO 160617C00040000 C 06/17/16 40.0 3.90 5.30
MDSO 160617C00045000 C 06/17/16 45.0 1.45 1.80
MDSO 160617C00050000 C 06/17/16 50.0 0.15 0.60
MDSO 160617C00055000 C 06/17/16 55.0 0.00 0.45
MDSO 160617C00060000 C 06/17/16 60.0 0.00 0.40
MDSO 160617P00022500 P 06/17/16 22.5 0.00 0.40
MDSO 160617P00025000 P 06/17/16 25.0 0.00 0.45
MDSO 160617P00030000 P 06/17/16 30.0 0.00 0.45
MDSO 160617P00035000 P 06/17/16 35.0 0.20 0.50
MDSO 160617P00040000 P 06/17/16 40.0 0.75 1.00
MDSO 160617P00045000 P 06/17/16 45.0 2.60 3.00
MDSO 160617P00050000 P 06/17/16 50.0 5.90 7.10
MDSO 160617P00055000 P 06/17/16 55.0 9.10 13.00
MDSO 160617P00060000 P 06/17/16 60.0 15.40 17.20
MDSO 160715C00022500 C 07/15/16 22.5 20.30 22.60
MDSO 160715C00025000 C 07/15/16 25.0 17.00 20.80
MDSO 160715C00030000 C 07/15/16 30.0 12.90 15.20
MDSO 160715C00035000 C 07/15/16 35.0 8.70 10.00
MDSO 160715C00040000 C 07/15/16 40.0 4.90 5.40
MDSO 160715C00045000 C 07/15/16 45.0 1.95 2.30
MDSO 160715C00050000 C 07/15/16 50.0 0.60 0.80
MDSO 160715C00055000 C 07/15/16 55.0 0.00 0.50
MDSO 160715C00060000 C 07/15/16 60.0 0.00 0.25
MDSO 160715C00065000 C 07/15/16 65.0 0.00 0.40
MDSO 160715P00022500 P 07/15/16 22.5 0.00 0.45
MDSO 160715P00025000 P 07/15/16 25.0 0.00 0.45
MDSO 160715P00030000 P 07/15/16 30.0 0.00 0.50
MDSO 160715P00035000 P 07/15/16 35.0 0.30 0.75
MDSO 160715P00040000 P 07/15/16 40.0 1.15 1.40
MDSO 160715P00045000 P 07/15/16 45.0 3.10 3.50
MDSO 160715P00050000 P 07/15/16 50.0 6.30 7.40
MDSO 160715P00055000 P 07/15/16 55.0 10.20 12.80
MDSO 160715P00060000 P 07/15/16 60.0 14.40 17.10
MDSO 160715P00065000 P 07/15/16 65.0 20.00 22.30
MDSO 161021C00020000 C 10/21/16 20.0 22.80 25.30
MDSO 161021C00022500 C 10/21/16 22.5 19.80 23.50
MDSO 161021C00025000 C 10/21/16 25.0 17.30 21.10
MDSO 161021C00030000 C 10/21/16 30.0 13.10 16.70
MDSO 161021C00035000 C 10/21/16 35.0 9.90 11.40
MDSO 161021C00040000 C 10/21/16 40.0 6.90 7.80
MDSO 161021C00045000 C 10/21/16 45.0 4.20 4.60
MDSO 161021C00050000 C 10/21/16 50.0 2.40 2.65
MDSO 161021C00055000 C 10/21/16 55.0 1.25 1.50
MDSO 161021P00020000 P 10/21/16 20.0 0.00 0.50
MDSO 161021P00022500 P 10/21/16 22.5 0.05 0.50
MDSO 161021P00025000 P 10/21/16 25.0 0.15 0.70
MDSO 161021P00030000 P 10/21/16 30.0 0.55 1.15
MDSO 161021P00035000 P 10/21/16 35.0 1.55 1.95
MDSO 161021P00040000 P 10/21/16 40.0 3.00 3.30
MDSO 161021P00045000 P 10/21/16 45.0 5.30 5.70
MDSO 161021P00050000 P 10/21/16 50.0 8.50 9.10
MDSO 161021P00055000 P 10/21/16 55.0 11.60 13.20

OPRA data is delayed 15 minutes.