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 (2014-09-12)Premium Content

Medidata Solutions Inc (MDSO)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 141122C00025000 C 11/22/14 25.0 15.00 18.80
MDSO 141122C00030000 C 11/22/14 30.0 10.60 14.00
MDSO 141122C00035000 C 11/22/14 35.0 6.10 9.60
MDSO 141122C00040000 C 11/22/14 40.0 4.00 4.60
MDSO 141122C00045000 C 11/22/14 45.0 1.70 2.05
MDSO 141122C00050000 C 11/22/14 50.0 0.40 1.20
MDSO 141122C00055000 C 11/22/14 55.0 0.00 0.55
MDSO 141122C00060000 C 11/22/14 60.0 0.00 0.25
MDSO 141122C00065000 C 11/22/14 65.0 0.00 1.15
MDSO 141122C00070000 C 11/22/14 70.0 0.00 0.55
MDSO 141122P00025000 P 11/22/14 25.0 0.00 1.15
MDSO 141122P00030000 P 11/22/14 30.0 0.00 0.90
MDSO 141122P00035000 P 11/22/14 35.0 0.50 1.15
MDSO 141122P00040000 P 11/22/14 40.0 2.00 2.45
MDSO 141122P00045000 P 11/22/14 45.0 4.60 5.10
MDSO 141122P00050000 P 11/22/14 50.0 7.00 10.50
MDSO 141122P00055000 P 11/22/14 55.0 11.60 15.40
MDSO 141122P00060000 P 11/22/14 60.0 16.30 20.10
MDSO 141122P00065000 P 11/22/14 65.0 21.30 25.10
MDSO 141122P00070000 P 11/22/14 70.0 26.40 30.10
MDSO 141220C00022500 C 12/20/14 22.5 17.70 21.30
MDSO 141220C00025000 C 12/20/14 25.0 15.50 18.80
MDSO 141220C00030000 C 12/20/14 30.0 10.80 14.10
MDSO 141220C00035000 C 12/20/14 35.0 6.50 10.00
MDSO 141220C00040000 C 12/20/14 40.0 4.20 5.30
MDSO 141220C00045000 C 12/20/14 45.0 1.85 2.65
MDSO 141220C00050000 C 12/20/14 50.0 0.70 1.65
MDSO 141220C00055000 C 12/20/14 55.0 0.00 1.60
MDSO 141220C00060000 C 12/20/14 60.0 0.00 1.00
MDSO 141220P00022500 P 12/20/14 22.5 0.00 1.00
MDSO 141220P00025000 P 12/20/14 25.0 0.00 1.00
MDSO 141220P00030000 P 12/20/14 30.0 0.00 1.20
MDSO 141220P00035000 P 12/20/14 35.0 0.75 1.60
MDSO 141220P00040000 P 12/20/14 40.0 2.10 3.30
MDSO 141220P00045000 P 12/20/14 45.0 4.80 6.00
MDSO 141220P00050000 P 12/20/14 50.0 7.30 10.80
MDSO 141220P00055000 P 12/20/14 55.0 11.70 15.00
MDSO 141220P00060000 P 12/20/14 60.0 16.50 20.00
MDSO 150117C00017500 C 01/17/15 17.5 22.50 26.30
MDSO 150117C00020000 C 01/17/15 20.0 19.90 23.80
MDSO 150117C00022500 C 01/17/15 22.5 17.50 21.40
MDSO 150117C00025000 C 01/17/15 25.0 15.20 19.00
MDSO 150117C00030000 C 01/17/15 30.0 10.90 14.40
MDSO 150117C00035000 C 01/17/15 35.0 6.70 10.40
MDSO 150117C00040000 C 01/17/15 40.0 4.70 5.50
MDSO 150117C00045000 C 01/17/15 45.0 2.50 3.00
MDSO 150117C00050000 C 01/17/15 50.0 1.20 2.00
MDSO 150117C00055000 C 01/17/15 55.0 0.00 2.45
MDSO 150117C00060000 C 01/17/15 60.0 0.05 1.40
MDSO 150117C00065000 C 01/17/15 65.0 0.00 0.50
MDSO 150117P00017500 P 01/17/15 17.5 0.00 1.75
MDSO 150117P00020000 P 01/17/15 20.0 0.00 1.75
MDSO 150117P00022500 P 01/17/15 22.5 0.00 0.55
MDSO 150117P00025000 P 01/17/15 25.0 0.00 0.50
MDSO 150117P00030000 P 01/17/15 30.0 0.00 1.80
MDSO 150117P00035000 P 01/17/15 35.0 0.60 3.80
MDSO 150117P00040000 P 01/17/15 40.0 2.85 3.60
MDSO 150117P00045000 P 01/17/15 45.0 5.20 6.50
MDSO 150117P00050000 P 01/17/15 50.0 7.50 11.20
MDSO 150117P00055000 P 01/17/15 55.0 11.90 15.40
MDSO 150117P00060000 P 01/17/15 60.0 16.60 19.90
MDSO 150117P00065000 P 01/17/15 65.0 21.40 24.70
MDSO 150417C00022500 C 04/17/15 22.5 17.90 21.60
MDSO 150417C00025000 C 04/17/15 25.0 15.70 19.40
MDSO 150417C00030000 C 04/17/15 30.0 11.70 15.20
MDSO 150417C00035000 C 04/17/15 35.0 7.90 11.60
MDSO 150417C00040000 C 04/17/15 40.0 4.80 8.80
MDSO 150417C00045000 C 04/17/15 45.0 4.20 4.80
MDSO 150417C00050000 C 04/17/15 50.0 1.00 3.60
MDSO 150417C00055000 C 04/17/15 55.0 1.05 2.45
MDSO 150417C00060000 C 04/17/15 60.0 0.20 4.80
MDSO 150417C00065000 C 04/17/15 65.0 0.00 1.00
MDSO 150417C00070000 C 04/17/15 70.0 0.00 0.75
MDSO 150417P00022500 P 04/17/15 22.5 0.10 0.60
MDSO 150417P00025000 P 04/17/15 25.0 0.35 1.10
MDSO 150417P00030000 P 04/17/15 30.0 0.00 3.90
MDSO 150417P00035000 P 04/17/15 35.0 0.55 4.50
MDSO 150417P00040000 P 04/17/15 40.0 3.90 5.60
MDSO 150417P00045000 P 04/17/15 45.0 5.50 8.20
MDSO 150417P00050000 P 04/17/15 50.0 8.90 12.70
MDSO 150417P00055000 P 04/17/15 55.0 12.90 16.60
MDSO 150417P00060000 P 04/17/15 60.0 17.30 20.80
MDSO 150417P00065000 P 04/17/15 65.0 22.00 25.30
MDSO 150417P00070000 P 04/17/15 70.0 26.80 30.50

OPRA data is delayed 15 minutes.