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 Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 161216C00025000 C 12/16/16 25.0 26.70 29.80
MDSO 161216C00030000 C 12/16/16 30.0 21.50 24.80
MDSO 161216C00035000 C 12/16/16 35.0 16.60 19.80
MDSO 161216C00040000 C 12/16/16 40.0 12.30 14.60
MDSO 161216C00045000 C 12/16/16 45.0 7.30 9.70
MDSO 161216C00050000 C 12/16/16 50.0 2.55 4.90
MDSO 161216C00055000 C 12/16/16 55.0 0.10 0.65
MDSO 161216C00060000 C 12/16/16 60.0 0.00 0.70
MDSO 161216C00065000 C 12/16/16 65.0 0.00 1.45
MDSO 161216C00070000 C 12/16/16 70.0 0.00 1.45
MDSO 161216P00025000 P 12/16/16 25.0 0.00 1.45
MDSO 161216P00030000 P 12/16/16 30.0 0.00 1.40
MDSO 161216P00035000 P 12/16/16 35.0 0.00 1.40
MDSO 161216P00040000 P 12/16/16 40.0 0.00 1.35
MDSO 161216P00045000 P 12/16/16 45.0 0.00 1.45
MDSO 161216P00050000 P 12/16/16 50.0 0.20 1.40
MDSO 161216P00055000 P 12/16/16 55.0 2.65 3.10
MDSO 161216P00060000 P 12/16/16 60.0 6.80 8.80
MDSO 161216P00065000 P 12/16/16 65.0 10.50 13.40
MDSO 161216P00070000 P 12/16/16 70.0 15.50 18.20
MDSO 170120C00022500 C 01/20/17 22.5 29.00 32.20
MDSO 170120C00025000 C 01/20/17 25.0 26.00 29.80
MDSO 170120C00030000 C 01/20/17 30.0 21.20 24.80
MDSO 170120C00035000 C 01/20/17 35.0 16.20 19.80
MDSO 170120C00040000 C 01/20/17 40.0 11.80 15.00
MDSO 170120C00045000 C 01/20/17 45.0 7.60 10.20
MDSO 170120C00050000 C 01/20/17 50.0 3.50 3.90
MDSO 170120C00055000 C 01/20/17 55.0 1.00 1.35
MDSO 170120C00060000 C 01/20/17 60.0 0.20 0.45
MDSO 170120C00065000 C 01/20/17 65.0 0.00 0.50
MDSO 170120C00070000 C 01/20/17 70.0 0.00 1.90
MDSO 170120P00022500 P 01/20/17 22.5 0.00 1.90
MDSO 170120P00025000 P 01/20/17 25.0 0.00 1.85
MDSO 170120P00030000 P 01/20/17 30.0 0.00 1.95
MDSO 170120P00035000 P 01/20/17 35.0 0.00 1.90
MDSO 170120P00040000 P 01/20/17 40.0 0.00 0.70
MDSO 170120P00045000 P 01/20/17 45.0 0.30 0.50
MDSO 170120P00050000 P 01/20/17 50.0 1.10 1.40
MDSO 170120P00055000 P 01/20/17 55.0 3.50 3.90
MDSO 170120P00060000 P 01/20/17 60.0 5.50 8.40
MDSO 170120P00065000 P 01/20/17 65.0 10.30 14.30
MDSO 170120P00070000 P 01/20/17 70.0 15.40 18.30
MDSO 170421C00030000 C 04/21/17 30.0 21.60 25.00
MDSO 170421C00035000 C 04/21/17 35.0 16.70 20.20
MDSO 170421C00040000 C 04/21/17 40.0 12.40 15.80
MDSO 170421C00045000 C 04/21/17 45.0 9.30 10.30
MDSO 170421C00050000 C 04/21/17 50.0 6.10 7.10
MDSO 170421C00055000 C 04/21/17 55.0 3.50 4.70
MDSO 170421C00060000 C 04/21/17 60.0 1.85 3.00
MDSO 170421C00065000 C 04/21/17 65.0 1.00 1.90
MDSO 170421C00070000 C 04/21/17 70.0 0.45 1.25
MDSO 170421C00075000 C 04/21/17 75.0 0.15 1.25
MDSO 170421C00080000 C 04/21/17 80.0 0.05 0.80
MDSO 170421P00030000 P 04/21/17 30.0 0.00 1.30
MDSO 170421P00035000 P 04/21/17 35.0 0.25 0.85
MDSO 170421P00040000 P 04/21/17 40.0 0.65 1.45
MDSO 170421P00045000 P 04/21/17 45.0 1.55 2.55
MDSO 170421P00050000 P 04/21/17 50.0 3.00 4.30
MDSO 170421P00055000 P 04/21/17 55.0 5.50 6.80
MDSO 170421P00060000 P 04/21/17 60.0 9.10 10.00
MDSO 170421P00065000 P 04/21/17 65.0 13.20 14.00
MDSO 170421P00070000 P 04/21/17 70.0 15.90 19.40
MDSO 170421P00075000 P 04/21/17 75.0 20.30 24.40
MDSO 170421P00080000 P 04/21/17 80.0 25.30 28.90
MDSO 170721C00030000 C 07/21/17 30.0 22.50 25.60
MDSO 170721C00035000 C 07/21/17 35.0 17.70 21.00
MDSO 170721C00040000 C 07/21/17 40.0 13.80 16.90
MDSO 170721C00045000 C 07/21/17 45.0 9.90 13.40
MDSO 170721C00050000 C 07/21/17 50.0 7.40 10.20
MDSO 170721C00055000 C 07/21/17 55.0 5.20 7.60
MDSO 170721C00060000 C 07/21/17 60.0 3.40 5.40
MDSO 170721C00065000 C 07/21/17 65.0 2.25 3.90
MDSO 170721C00070000 C 07/21/17 70.0 1.20 4.90
MDSO 170721C00075000 C 07/21/17 75.0 0.65 2.30
MDSO 170721C00080000 C 07/21/17 80.0 0.35 1.85
MDSO 170721C00085000 C 07/21/17 85.0 0.05 3.50
MDSO 170721P00030000 P 07/21/17 30.0 0.25 2.80
MDSO 170721P00035000 P 07/21/17 35.0 0.65 3.20
MDSO 170721P00040000 P 07/21/17 40.0 1.10 2.85
MDSO 170721P00045000 P 07/21/17 45.0 2.35 5.00
MDSO 170721P00050000 P 07/21/17 50.0 3.90 6.90
MDSO 170721P00055000 P 07/21/17 55.0 6.30 8.70
MDSO 170721P00060000 P 07/21/17 60.0 9.10 12.00
MDSO 170721P00065000 P 07/21/17 65.0 13.10 15.60
MDSO 170721P00070000 P 07/21/17 70.0 16.50 20.40
MDSO 170721P00075000 P 07/21/17 75.0 20.70 24.60
MDSO 170721P00080000 P 07/21/17 80.0 25.50 29.30
MDSO 170721P00085000 P 07/21/17 85.0 30.40 34.80

OPRA data is delayed 15 minutes.