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 (2014-12-12)Premium Content

Medidata Solutions Inc (MDSO)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 150320C00022500 C 03/20/15 22.5 23.90 26.80
MDSO 150320C00025000 C 03/20/15 25.0 20.00 24.60
MDSO 150320C00030000 C 03/20/15 30.0 16.40 19.40
MDSO 150320C00035000 C 03/20/15 35.0 11.40 14.40
MDSO 150320C00040000 C 03/20/15 40.0 6.80 9.00
MDSO 150320C00045000 C 03/20/15 45.0 2.65 3.10
MDSO 150320C00050000 C 03/20/15 50.0 0.35 0.60
MDSO 150320C00055000 C 03/20/15 55.0 0.00 0.45
MDSO 150320C00060000 C 03/20/15 60.0 0.00 0.05
MDSO 150320C00065000 C 03/20/15 65.0 0.00 0.45
MDSO 150320P00022500 P 03/20/15 22.5 0.00 0.45
MDSO 150320P00025000 P 03/20/15 25.0 0.00 0.45
MDSO 150320P00030000 P 03/20/15 30.0 0.00 0.50
MDSO 150320P00035000 P 03/20/15 35.0 0.00 0.45
MDSO 150320P00040000 P 03/20/15 40.0 0.00 0.50
MDSO 150320P00045000 P 03/20/15 45.0 0.50 0.75
MDSO 150320P00050000 P 03/20/15 50.0 2.95 3.60
MDSO 150320P00055000 P 03/20/15 55.0 6.80 8.40
MDSO 150320P00060000 P 03/20/15 60.0 10.60 13.60
MDSO 150320P00065000 P 03/20/15 65.0 15.60 18.60
MDSO 150417C00022500 C 04/17/15 22.5 23.90 27.00
MDSO 150417C00025000 C 04/17/15 25.0 21.20 24.40
MDSO 150417C00030000 C 04/17/15 30.0 16.40 19.40
MDSO 150417C00035000 C 04/17/15 35.0 11.50 14.60
MDSO 150417C00040000 C 04/17/15 40.0 6.70 10.00
MDSO 150417C00045000 C 04/17/15 45.0 3.40 3.80
MDSO 150417C00050000 C 04/17/15 50.0 1.00 1.45
MDSO 150417C00055000 C 04/17/15 55.0 0.15 0.60
MDSO 150417C00060000 C 04/17/15 60.0 0.00 0.45
MDSO 150417C00065000 C 04/17/15 65.0 0.00 0.40
MDSO 150417C00070000 C 04/17/15 70.0 0.00 0.45
MDSO 150417P00022500 P 04/17/15 22.5 0.00 0.50
MDSO 150417P00025000 P 04/17/15 25.0 0.00 0.50
MDSO 150417P00030000 P 04/17/15 30.0 0.00 0.85
MDSO 150417P00035000 P 04/17/15 35.0 0.00 0.45
MDSO 150417P00040000 P 04/17/15 40.0 0.00 0.50
MDSO 150417P00045000 P 04/17/15 45.0 1.20 1.45
MDSO 150417P00050000 P 04/17/15 50.0 3.70 4.20
MDSO 150417P00055000 P 04/17/15 55.0 6.40 8.50
MDSO 150417P00060000 P 04/17/15 60.0 11.80 13.30
MDSO 150417P00065000 P 04/17/15 65.0 15.50 18.60
MDSO 150417P00070000 P 04/17/15 70.0 20.50 23.50
MDSO 150717C00020000 C 07/17/15 20.0 26.70 29.60
MDSO 150717C00022500 C 07/17/15 22.5 24.10 27.00
MDSO 150717C00025000 C 07/17/15 25.0 21.60 24.60
MDSO 150717C00030000 C 07/17/15 30.0 16.60 20.00
MDSO 150717C00035000 C 07/17/15 35.0 12.30 15.40
MDSO 150717C00040000 C 07/17/15 40.0 8.60 10.80
MDSO 150717C00045000 C 07/17/15 45.0 5.40 6.50
MDSO 150717C00050000 C 07/17/15 50.0 3.10 4.00
MDSO 150717C00055000 C 07/17/15 55.0 1.60 2.50
MDSO 150717C00060000 C 07/17/15 60.0 0.75 1.40
MDSO 150717P00020000 P 07/17/15 20.0 0.00 0.50
MDSO 150717P00022500 P 07/17/15 22.5 0.00 0.50
MDSO 150717P00025000 P 07/17/15 25.0 0.10 0.50
MDSO 150717P00030000 P 07/17/15 30.0 0.10 0.55
MDSO 150717P00035000 P 07/17/15 35.0 0.45 0.90
MDSO 150717P00040000 P 07/17/15 40.0 1.60 2.15
MDSO 150717P00045000 P 07/17/15 45.0 3.20 3.80
MDSO 150717P00050000 P 07/17/15 50.0 5.70 6.30
MDSO 150717P00055000 P 07/17/15 55.0 9.10 9.80
MDSO 150717P00060000 P 07/17/15 60.0 11.60 14.10
MDSO 151016C00025000 C 10/16/15 25.0 22.00 25.00
MDSO 151016C00030000 C 10/16/15 30.0 17.50 20.40
MDSO 151016C00035000 C 10/16/15 35.0 13.60 16.00
MDSO 151016C00040000 C 10/16/15 40.0 10.00 12.20
MDSO 151016C00045000 C 10/16/15 45.0 7.10 9.40
MDSO 151016C00050000 C 10/16/15 50.0 4.80 6.20
MDSO 151016C00055000 C 10/16/15 55.0 3.00 4.10
MDSO 151016C00060000 C 10/16/15 60.0 1.80 2.80
MDSO 151016C00065000 C 10/16/15 65.0 0.90 2.55
MDSO 151016C00070000 C 10/16/15 70.0 0.30 1.85
MDSO 151016P00025000 P 10/16/15 25.0 0.25 0.55
MDSO 151016P00030000 P 10/16/15 30.0 0.45 3.70
MDSO 151016P00035000 P 10/16/15 35.0 1.15 3.00
MDSO 151016P00040000 P 10/16/15 40.0 1.95 3.60
MDSO 151016P00045000 P 10/16/15 45.0 3.30 6.10
MDSO 151016P00050000 P 10/16/15 50.0 5.80 8.40
MDSO 151016P00055000 P 10/16/15 55.0 9.80 11.40
MDSO 151016P00060000 P 10/16/15 60.0 13.30 15.50
MDSO 151016P00065000 P 10/16/15 65.0 17.40 19.60
MDSO 151016P00070000 P 10/16/15 70.0 21.50 24.00

OPRA data is delayed 15 minutes.