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 (2015-12-11)Premium Content

Medidata Solutions Inc (MDSO)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 160219C00025000 C 02/19/16 25.0 9.70 12.10
MDSO 160219C00030000 C 02/19/16 30.0 5.40 7.30
MDSO 160219C00035000 C 02/19/16 35.0 2.80 3.50
MDSO 160219C00040000 C 02/19/16 40.0 0.85 1.15
MDSO 160219C00045000 C 02/19/16 45.0 0.00 0.45
MDSO 160219C00050000 C 02/19/16 50.0 0.00 0.45
MDSO 160219C00055000 C 02/19/16 55.0 0.00 0.40
MDSO 160219C00060000 C 02/19/16 60.0 0.00 0.15
MDSO 160219C00065000 C 02/19/16 65.0 0.00 0.05
MDSO 160219P00025000 P 02/19/16 25.0 0.10 0.50
MDSO 160219P00030000 P 02/19/16 30.0 0.45 0.95
MDSO 160219P00035000 P 02/19/16 35.0 1.85 2.65
MDSO 160219P00040000 P 02/19/16 40.0 4.30 6.40
MDSO 160219P00045000 P 02/19/16 45.0 8.50 10.50
MDSO 160219P00050000 P 02/19/16 50.0 13.20 15.80
MDSO 160219P00055000 P 02/19/16 55.0 18.10 20.90
MDSO 160219P00060000 P 02/19/16 60.0 23.20 26.00
MDSO 160219P00065000 P 02/19/16 65.0 28.30 30.60
MDSO 160318C00022500 C 03/18/16 22.5 11.90 14.70
MDSO 160318C00025000 C 03/18/16 25.0 9.60 12.30
MDSO 160318C00030000 C 03/18/16 30.0 5.70 7.60
MDSO 160318C00035000 C 03/18/16 35.0 3.20 3.90
MDSO 160318C00040000 C 03/18/16 40.0 0.80 1.75
MDSO 160318C00045000 C 03/18/16 45.0 0.35 0.60
MDSO 160318C00050000 C 03/18/16 50.0 0.00 0.45
MDSO 160318C00055000 C 03/18/16 55.0 0.00 0.40
MDSO 160318C00060000 C 03/18/16 60.0 0.00 0.40
MDSO 160318C00065000 C 03/18/16 65.0 0.00 0.40
MDSO 160318P00022500 P 03/18/16 22.5 0.00 0.50
MDSO 160318P00025000 P 03/18/16 25.0 0.15 0.50
MDSO 160318P00030000 P 03/18/16 30.0 0.75 1.50
MDSO 160318P00035000 P 03/18/16 35.0 2.25 3.60
MDSO 160318P00040000 P 03/18/16 40.0 5.00 6.60
MDSO 160318P00045000 P 03/18/16 45.0 8.80 10.60
MDSO 160318P00050000 P 03/18/16 50.0 13.20 15.60
MDSO 160318P00055000 P 03/18/16 55.0 18.10 20.70
MDSO 160318P00060000 P 03/18/16 60.0 22.60 25.70
MDSO 160318P00065000 P 03/18/16 65.0 27.80 30.90
MDSO 160415C00022500 C 04/15/16 22.5 12.00 14.80
MDSO 160415C00025000 C 04/15/16 25.0 10.10 12.40
MDSO 160415C00030000 C 04/15/16 30.0 6.00 8.20
MDSO 160415C00035000 C 04/15/16 35.0 3.00 4.40
MDSO 160415C00040000 C 04/15/16 40.0 1.05 2.05
MDSO 160415C00045000 C 04/15/16 45.0 0.35 0.90
MDSO 160415C00050000 C 04/15/16 50.0 0.00 0.50
MDSO 160415C00055000 C 04/15/16 55.0 0.00 0.45
MDSO 160415C00060000 C 04/15/16 60.0 0.00 0.40
MDSO 160415C00065000 C 04/15/16 65.0 0.00 0.40
MDSO 160415C00070000 C 04/15/16 70.0 0.00 0.40
MDSO 160415C00075000 C 04/15/16 75.0 0.00 0.40
MDSO 160415P00022500 P 04/15/16 22.5 0.00 0.50
MDSO 160415P00025000 P 04/15/16 25.0 0.15 0.90
MDSO 160415P00030000 P 04/15/16 30.0 1.00 1.60
MDSO 160415P00035000 P 04/15/16 35.0 2.45 4.00
MDSO 160415P00040000 P 04/15/16 40.0 5.30 7.00
MDSO 160415P00045000 P 04/15/16 45.0 9.00 10.90
MDSO 160415P00050000 P 04/15/16 50.0 13.50 15.70
MDSO 160415P00055000 P 04/15/16 55.0 18.10 20.60
MDSO 160415P00060000 P 04/15/16 60.0 23.10 25.70
MDSO 160415P00065000 P 04/15/16 65.0 27.80 30.70
MDSO 160415P00070000 P 04/15/16 70.0 32.30 35.80
MDSO 160415P00075000 P 04/15/16 75.0 38.20 41.00
MDSO 160715C00022500 C 07/15/16 22.5 12.50 15.10
MDSO 160715C00025000 C 07/15/16 25.0 10.70 13.10
MDSO 160715C00030000 C 07/15/16 30.0 7.10 9.50
MDSO 160715C00035000 C 07/15/16 35.0 4.50 6.20
MDSO 160715C00040000 C 07/15/16 40.0 2.25 3.80
MDSO 160715C00045000 C 07/15/16 45.0 1.05 1.90
MDSO 160715C00050000 C 07/15/16 50.0 0.40 1.60
MDSO 160715C00055000 C 07/15/16 55.0 0.20 0.85
MDSO 160715C00060000 C 07/15/16 60.0 0.00 0.50
MDSO 160715C00065000 C 07/15/16 65.0 0.00 0.50
MDSO 160715P00022500 P 07/15/16 22.5 0.35 1.15
MDSO 160715P00025000 P 07/15/16 25.0 0.90 1.50
MDSO 160715P00030000 P 07/15/16 30.0 2.05 3.20
MDSO 160715P00035000 P 07/15/16 35.0 3.90 5.30
MDSO 160715P00040000 P 07/15/16 40.0 6.70 9.00
MDSO 160715P00045000 P 07/15/16 45.0 10.40 12.10
MDSO 160715P00050000 P 07/15/16 50.0 14.10 16.20
MDSO 160715P00055000 P 07/15/16 55.0 18.30 21.20
MDSO 160715P00060000 P 07/15/16 60.0 23.20 25.80
MDSO 160715P00065000 P 07/15/16 65.0 28.10 30.70

OPRA data is delayed 15 minutes.