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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 141122C00025000 C 11/22/14 25.0 15.50 18.20
MDSO 141122C00030000 C 11/22/14 30.0 9.90 14.30
MDSO 141122C00035000 C 11/22/14 35.0 5.50 8.60
MDSO 141122C00040000 C 11/22/14 40.0 0.65 3.10
MDSO 141122C00045000 C 11/22/14 45.0 0.00 0.05
MDSO 141122C00050000 C 11/22/14 50.0 0.00 0.40
MDSO 141122C00055000 C 11/22/14 55.0 0.00 0.40
MDSO 141122C00060000 C 11/22/14 60.0 0.00 0.40
MDSO 141122C00065000 C 11/22/14 65.0 0.00 0.40
MDSO 141122C00070000 C 11/22/14 70.0 0.00 0.40
MDSO 141122P00025000 P 11/22/14 25.0 0.00 0.40
MDSO 141122P00030000 P 11/22/14 30.0 0.00 0.40
MDSO 141122P00035000 P 11/22/14 35.0 0.00 0.05
MDSO 141122P00040000 P 11/22/14 40.0 0.00 0.25
MDSO 141122P00045000 P 11/22/14 45.0 2.00 3.30
MDSO 141122P00050000 P 11/22/14 50.0 6.80 8.70
MDSO 141122P00055000 P 11/22/14 55.0 10.70 14.50
MDSO 141122P00060000 P 11/22/14 60.0 16.60 18.80
MDSO 141122P00065000 P 11/22/14 65.0 20.70 25.20
MDSO 141122P00070000 P 11/22/14 70.0 26.50 28.80
MDSO 141220C00022500 C 12/20/14 22.5 17.90 20.90
MDSO 141220C00025000 C 12/20/14 25.0 14.80 19.30
MDSO 141220C00030000 C 12/20/14 30.0 9.90 14.40
MDSO 141220C00035000 C 12/20/14 35.0 6.10 8.50
MDSO 141220C00040000 C 12/20/14 40.0 2.70 3.20
MDSO 141220C00045000 C 12/20/14 45.0 0.55 0.80
MDSO 141220C00050000 C 12/20/14 50.0 0.00 0.50
MDSO 141220C00055000 C 12/20/14 55.0 0.00 0.50
MDSO 141220C00060000 C 12/20/14 60.0 0.00 0.30
MDSO 141220P00022500 P 12/20/14 22.5 0.00 0.50
MDSO 141220P00025000 P 12/20/14 25.0 0.00 0.50
MDSO 141220P00030000 P 12/20/14 30.0 0.00 0.50
MDSO 141220P00035000 P 12/20/14 35.0 0.15 0.50
MDSO 141220P00040000 P 12/20/14 40.0 0.80 1.05
MDSO 141220P00045000 P 12/20/14 45.0 3.30 3.90
MDSO 141220P00050000 P 12/20/14 50.0 6.90 8.50
MDSO 141220P00055000 P 12/20/14 55.0 10.90 15.40
MDSO 141220P00060000 P 12/20/14 60.0 16.70 18.90
MDSO 150117C00017500 C 01/17/15 17.5 23.00 25.90
MDSO 150117C00020000 C 01/17/15 20.0 20.50 24.00
MDSO 150117C00022500 C 01/17/15 22.5 18.00 21.50
MDSO 150117C00025000 C 01/17/15 25.0 15.50 19.00
MDSO 150117C00030000 C 01/17/15 30.0 10.60 13.70
MDSO 150117C00035000 C 01/17/15 35.0 6.50 9.00
MDSO 150117C00040000 C 01/17/15 40.0 3.30 4.40
MDSO 150117C00045000 C 01/17/15 45.0 1.15 1.50
MDSO 150117C00050000 C 01/17/15 50.0 0.15 0.55
MDSO 150117C00055000 C 01/17/15 55.0 0.00 0.50
MDSO 150117C00060000 C 01/17/15 60.0 0.00 0.50
MDSO 150117C00065000 C 01/17/15 65.0 0.00 0.50
MDSO 150117P00017500 P 01/17/15 17.5 0.00 0.50
MDSO 150117P00020000 P 01/17/15 20.0 0.00 0.50
MDSO 150117P00022500 P 01/17/15 22.5 0.00 0.50
MDSO 150117P00025000 P 01/17/15 25.0 0.00 0.50
MDSO 150117P00030000 P 01/17/15 30.0 0.05 0.50
MDSO 150117P00035000 P 01/17/15 35.0 0.35 0.75
MDSO 150117P00040000 P 01/17/15 40.0 1.25 1.70
MDSO 150117P00045000 P 01/17/15 45.0 3.90 4.50
MDSO 150117P00050000 P 01/17/15 50.0 7.40 9.50
MDSO 150117P00055000 P 01/17/15 55.0 12.00 14.60
MDSO 150117P00060000 P 01/17/15 60.0 16.90 19.60
MDSO 150117P00065000 P 01/17/15 65.0 21.70 24.50
MDSO 150417C00022500 C 04/17/15 22.5 18.30 20.90
MDSO 150417C00025000 C 04/17/15 25.0 15.80 19.60
MDSO 150417C00030000 C 04/17/15 30.0 11.40 14.40
MDSO 150417C00035000 C 04/17/15 35.0 7.40 10.40
MDSO 150417C00040000 C 04/17/15 40.0 5.40 6.00
MDSO 150417C00045000 C 04/17/15 45.0 3.10 3.70
MDSO 150417C00050000 C 04/17/15 50.0 1.65 2.30
MDSO 150417C00055000 C 04/17/15 55.0 0.90 1.30
MDSO 150417C00060000 C 04/17/15 60.0 0.25 0.80
MDSO 150417C00065000 C 04/17/15 65.0 0.05 0.55
MDSO 150417C00070000 C 04/17/15 70.0 0.00 0.55
MDSO 150417P00022500 P 04/17/15 22.5 0.00 0.50
MDSO 150417P00025000 P 04/17/15 25.0 0.10 0.60
MDSO 150417P00030000 P 04/17/15 30.0 0.60 1.10
MDSO 150417P00035000 P 04/17/15 35.0 1.55 2.00
MDSO 150417P00040000 P 04/17/15 40.0 3.40 3.80
MDSO 150417P00045000 P 04/17/15 45.0 6.00 6.60
MDSO 150417P00050000 P 04/17/15 50.0 9.30 10.80
MDSO 150417P00055000 P 04/17/15 55.0 12.90 15.40
MDSO 150417P00060000 P 04/17/15 60.0 16.60 20.10
MDSO 150417P00065000 P 04/17/15 65.0 21.30 24.70
MDSO 150417P00070000 P 04/17/15 70.0 26.60 29.60

OPRA data is delayed 15 minutes.