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 (2016-06-10)Premium Content

Medidata Solutions Inc (MDSO)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 160819C00022500 C 08/19/16 22.5 27.80 29.80
MDSO 160819C00025000 C 08/19/16 25.0 24.80 28.80
MDSO 160819C00030000 C 08/19/16 30.0 20.30 22.30
MDSO 160819C00035000 C 08/19/16 35.0 15.20 17.70
MDSO 160819C00040000 C 08/19/16 40.0 10.30 12.40
MDSO 160819C00045000 C 08/19/16 45.0 5.80 7.60
MDSO 160819C00050000 C 08/19/16 50.0 2.65 3.10
MDSO 160819C00055000 C 08/19/16 55.0 0.55 0.85
MDSO 160819C00060000 C 08/19/16 60.0 0.00 0.25
MDSO 160819C00065000 C 08/19/16 65.0 0.00 0.45
MDSO 160819P00022500 P 08/19/16 22.5 0.00 0.40
MDSO 160819P00025000 P 08/19/16 25.0 0.00 0.40
MDSO 160819P00030000 P 08/19/16 30.0 0.00 0.45
MDSO 160819P00035000 P 08/19/16 35.0 0.00 0.45
MDSO 160819P00040000 P 08/19/16 40.0 0.00 0.45
MDSO 160819P00045000 P 08/19/16 45.0 0.05 0.55
MDSO 160819P00050000 P 08/19/16 50.0 1.05 1.35
MDSO 160819P00055000 P 08/19/16 55.0 3.70 5.10
MDSO 160819P00060000 P 08/19/16 60.0 7.80 9.80
MDSO 160819P00065000 P 08/19/16 65.0 12.70 14.80
MDSO 160916C00025000 C 09/16/16 25.0 25.30 27.30
MDSO 160916C00030000 C 09/16/16 30.0 20.30 22.80
MDSO 160916C00035000 C 09/16/16 35.0 15.30 18.80
MDSO 160916C00040000 C 09/16/16 40.0 10.50 12.30
MDSO 160916C00045000 C 09/16/16 45.0 6.30 7.80
MDSO 160916C00050000 C 09/16/16 50.0 3.40 3.90
MDSO 160916C00055000 C 09/16/16 55.0 1.15 1.55
MDSO 160916C00060000 C 09/16/16 60.0 0.25 0.60
MDSO 160916C00065000 C 09/16/16 65.0 0.00 0.45
MDSO 160916C00070000 C 09/16/16 70.0 0.00 0.45
MDSO 160916P00025000 P 09/16/16 25.0 0.00 0.45
MDSO 160916P00030000 P 09/16/16 30.0 0.00 0.45
MDSO 160916P00035000 P 09/16/16 35.0 0.00 0.45
MDSO 160916P00040000 P 09/16/16 40.0 0.05 0.50
MDSO 160916P00045000 P 09/16/16 45.0 0.55 0.90
MDSO 160916P00050000 P 09/16/16 50.0 1.75 2.20
MDSO 160916P00055000 P 09/16/16 55.0 4.40 5.00
MDSO 160916P00060000 P 09/16/16 60.0 8.30 10.10
MDSO 160916P00065000 P 09/16/16 65.0 13.00 14.30
MDSO 160916P00070000 P 09/16/16 70.0 17.70 19.80
MDSO 161021C00020000 C 10/21/16 20.0 30.80 32.60
MDSO 161021C00022500 C 10/21/16 22.5 27.70 30.30
MDSO 161021C00025000 C 10/21/16 25.0 25.40 27.90
MDSO 161021C00030000 C 10/21/16 30.0 20.80 22.60
MDSO 161021C00035000 C 10/21/16 35.0 15.40 18.10
MDSO 161021C00040000 C 10/21/16 40.0 10.70 12.70
MDSO 161021C00045000 C 10/21/16 45.0 6.80 8.30
MDSO 161021C00050000 C 10/21/16 50.0 4.20 4.70
MDSO 161021C00055000 C 10/21/16 55.0 1.80 2.30
MDSO 161021C00060000 C 10/21/16 60.0 0.65 1.05
MDSO 161021C00065000 C 10/21/16 65.0 0.00 0.50
MDSO 161021P00020000 P 10/21/16 20.0 0.00 0.45
MDSO 161021P00022500 P 10/21/16 22.5 0.00 0.45
MDSO 161021P00025000 P 10/21/16 25.0 0.00 0.45
MDSO 161021P00030000 P 10/21/16 30.0 0.00 0.50
MDSO 161021P00035000 P 10/21/16 35.0 0.00 0.50
MDSO 161021P00040000 P 10/21/16 40.0 0.30 0.75
MDSO 161021P00045000 P 10/21/16 45.0 1.05 1.45
MDSO 161021P00050000 P 10/21/16 50.0 2.50 2.90
MDSO 161021P00055000 P 10/21/16 55.0 5.10 5.60
MDSO 161021P00060000 P 10/21/16 60.0 8.70 10.60
MDSO 161021P00065000 P 10/21/16 65.0 12.90 15.00
MDSO 170120C00022500 C 01/20/17 22.5 28.30 30.30
MDSO 170120C00025000 C 01/20/17 25.0 25.90 27.90
MDSO 170120C00030000 C 01/20/17 30.0 21.00 23.30
MDSO 170120C00035000 C 01/20/17 35.0 15.80 18.50
MDSO 170120C00040000 C 01/20/17 40.0 11.70 14.30
MDSO 170120C00045000 C 01/20/17 45.0 8.90 10.00
MDSO 170120C00050000 C 01/20/17 50.0 6.00 6.90
MDSO 170120C00055000 C 01/20/17 55.0 3.60 4.40
MDSO 170120C00060000 C 01/20/17 60.0 2.05 2.80
MDSO 170120C00065000 C 01/20/17 65.0 0.85 1.60
MDSO 170120C00070000 C 01/20/17 70.0 0.20 1.00
MDSO 170120P00022500 P 01/20/17 22.5 0.00 0.50
MDSO 170120P00025000 P 01/20/17 25.0 0.05 0.50
MDSO 170120P00030000 P 01/20/17 30.0 0.25 0.70
MDSO 170120P00035000 P 01/20/17 35.0 0.60 1.10
MDSO 170120P00040000 P 01/20/17 40.0 1.25 1.75
MDSO 170120P00045000 P 01/20/17 45.0 2.40 3.20
MDSO 170120P00050000 P 01/20/17 50.0 4.20 5.10
MDSO 170120P00055000 P 01/20/17 55.0 6.80 7.90
MDSO 170120P00060000 P 01/20/17 60.0 10.20 11.50
MDSO 170120P00065000 P 01/20/17 65.0 14.10 15.70
MDSO 170120P00070000 P 01/20/17 70.0 18.50 20.60

OPRA data is delayed 15 minutes.