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 (2015-06-12)Premium Content

Medidata Solutions Inc (MDSO)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 150918C00030000 C 09/18/15 30.0 16.80 19.40
MDSO 150918C00035000 C 09/18/15 35.0 11.80 14.60
MDSO 150918C00040000 C 09/18/15 40.0 7.10 9.60
MDSO 150918C00045000 C 09/18/15 45.0 3.90 5.40
MDSO 150918C00050000 C 09/18/15 50.0 1.15 2.40
MDSO 150918C00055000 C 09/18/15 55.0 0.00 1.00
MDSO 150918C00060000 C 09/18/15 60.0 0.00 0.50
MDSO 150918C00065000 C 09/18/15 65.0 0.00 0.50
MDSO 150918C00070000 C 09/18/15 70.0 0.00 0.50
MDSO 150918C00075000 C 09/18/15 75.0 0.00 0.55
MDSO 150918C00080000 C 09/18/15 80.0 0.00 0.60
MDSO 150918C00085000 C 09/18/15 85.0 0.00 0.50
MDSO 150918P00030000 P 09/18/15 30.0 0.00 0.50
MDSO 150918P00035000 P 09/18/15 35.0 0.00 0.50
MDSO 150918P00040000 P 09/18/15 40.0 0.00 1.20
MDSO 150918P00045000 P 09/18/15 45.0 0.65 1.80
MDSO 150918P00050000 P 09/18/15 50.0 2.55 4.00
MDSO 150918P00055000 P 09/18/15 55.0 6.00 8.60
MDSO 150918P00060000 P 09/18/15 60.0 10.30 13.40
MDSO 150918P00065000 P 09/18/15 65.0 15.70 18.30
MDSO 150918P00070000 P 09/18/15 70.0 20.70 23.20
MDSO 150918P00075000 P 09/18/15 75.0 25.50 28.30
MDSO 150918P00080000 P 09/18/15 80.0 30.20 33.80
MDSO 150918P00085000 P 09/18/15 85.0 35.70 38.30
MDSO 151016C00025000 C 10/16/15 25.0 22.50 24.80
MDSO 151016C00030000 C 10/16/15 30.0 16.90 19.90
MDSO 151016C00035000 C 10/16/15 35.0 12.00 14.70
MDSO 151016C00040000 C 10/16/15 40.0 7.40 10.20
MDSO 151016C00045000 C 10/16/15 45.0 4.80 5.80
MDSO 151016C00050000 C 10/16/15 50.0 2.10 2.65
MDSO 151016C00055000 C 10/16/15 55.0 0.65 1.25
MDSO 151016C00060000 C 10/16/15 60.0 0.00 0.90
MDSO 151016C00065000 C 10/16/15 65.0 0.00 0.55
MDSO 151016C00070000 C 10/16/15 70.0 0.00 0.55
MDSO 151016C00075000 C 10/16/15 75.0 0.00 0.50
MDSO 151016P00025000 P 10/16/15 25.0 0.00 0.50
MDSO 151016P00030000 P 10/16/15 30.0 0.00 0.50
MDSO 151016P00035000 P 10/16/15 35.0 0.00 1.20
MDSO 151016P00040000 P 10/16/15 40.0 0.25 2.60
MDSO 151016P00045000 P 10/16/15 45.0 1.35 1.75
MDSO 151016P00050000 P 10/16/15 50.0 3.40 4.30
MDSO 151016P00055000 P 10/16/15 55.0 6.70 9.00
MDSO 151016P00060000 P 10/16/15 60.0 10.90 13.60
MDSO 151016P00065000 P 10/16/15 65.0 15.80 18.30
MDSO 151016P00070000 P 10/16/15 70.0 20.20 23.50
MDSO 151016P00075000 P 10/16/15 75.0 25.70 28.30
MDSO 160115C00030000 C 01/15/16 30.0 17.40 20.20
MDSO 160115C00035000 C 01/15/16 35.0 12.80 15.80
MDSO 160115C00040000 C 01/15/16 40.0 8.30 11.90
MDSO 160115C00045000 C 01/15/16 45.0 6.70 8.10
MDSO 160115C00050000 C 01/15/16 50.0 4.20 4.90
MDSO 160115C00055000 C 01/15/16 55.0 2.55 3.00
MDSO 160115C00060000 C 01/15/16 60.0 1.40 1.70
MDSO 160115C00065000 C 01/15/16 65.0 0.30 2.95
MDSO 160115C00070000 C 01/15/16 70.0 0.05 2.00
MDSO 160115C00075000 C 01/15/16 75.0 0.00 1.15
MDSO 160115C00080000 C 01/15/16 80.0 0.00 0.50
MDSO 160115P00030000 P 01/15/16 30.0 0.05 1.05
MDSO 160115P00035000 P 01/15/16 35.0 0.50 3.00
MDSO 160115P00040000 P 01/15/16 40.0 1.65 2.60
MDSO 160115P00045000 P 01/15/16 45.0 3.20 3.80
MDSO 160115P00050000 P 01/15/16 50.0 5.60 6.50
MDSO 160115P00055000 P 01/15/16 55.0 8.60 11.00
MDSO 160115P00060000 P 01/15/16 60.0 12.10 14.80
MDSO 160115P00065000 P 01/15/16 65.0 16.60 19.00
MDSO 160115P00070000 P 01/15/16 70.0 20.90 23.50
MDSO 160115P00075000 P 01/15/16 75.0 25.20 28.10
MDSO 160115P00080000 P 01/15/16 80.0 30.50 32.50
MDSO 160415C00030000 C 04/15/16 30.0 18.00 20.60
MDSO 160415C00035000 C 04/15/16 35.0 14.80 16.60
MDSO 160415C00040000 C 04/15/16 40.0 9.50 13.00
MDSO 160415C00045000 C 04/15/16 45.0 8.00 9.50
MDSO 160415C00050000 C 04/15/16 50.0 5.70 6.50
MDSO 160415C00055000 C 04/15/16 55.0 3.80 4.60
MDSO 160415C00060000 C 04/15/16 60.0 2.45 3.20
MDSO 160415C00065000 C 04/15/16 65.0 1.60 2.40
MDSO 160415C00070000 C 04/15/16 70.0 0.20 3.40
MDSO 160415C00075000 C 04/15/16 75.0 0.40 3.00
MDSO 160415P00030000 P 04/15/16 30.0 0.15 3.00
MDSO 160415P00035000 P 04/15/16 35.0 1.00 4.60
MDSO 160415P00040000 P 04/15/16 40.0 2.70 3.30
MDSO 160415P00045000 P 04/15/16 45.0 4.50 5.30
MDSO 160415P00050000 P 04/15/16 50.0 7.10 7.90
MDSO 160415P00055000 P 04/15/16 55.0 9.90 11.00
MDSO 160415P00060000 P 04/15/16 60.0 13.30 15.80
MDSO 160415P00065000 P 04/15/16 65.0 17.40 19.80
MDSO 160415P00070000 P 04/15/16 70.0 21.30 24.20
MDSO 160415P00075000 P 04/15/16 75.0 26.20 28.80

OPRA data is delayed 15 minutes.