$43.18 +0.52 (1.22%) Medidata Solutions Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 43.18
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.52 (1.22%)
Prev Close: 42.66
Open: 42.55
Bid: 43.18
Ask: 43.19
Options:

Call Options: MDSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 MDSO1420L22.5 18.50 0.00 18.50 101.0 22.10 71.0 0.0 0
25.00 MDSO1420L25 15.40 0.00 15.80 45.0 19.80 44.0 0.0 0
30.00 MDSO1420L30 10.50 0.00 10.90 98.0 14.70 59.0 0.0 0
35.00 MDSO1420L35 6.30 0.00 6.60 167.0 9.10 112.0 0.0 0
40.00 MDSO1420L40 3.60 0.50 3.30 167.0 4.10 125.0 2.0 51
45.00 MDSO1420L45 0.85 0.00 0.65 199.0 1.00 74.0 311.0 332
50.00 MDSO1420L50 0.10 -0.40 0.10 10.0 0.50 309.0 10.0 6
55.00 MDSO1420L55 0.50 -0.05 0.05 11.0 0.50 162.0 1.0 1
60.00 MDSO1420L60 0.30 0.00 0.05 5.0 0.25 159.0 0.0 0

Put Options: MDSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 MDSO1420X22.5 0.60 0.00 0.05 10.0 0.50 189.0 0.0 0
25.00 MDSO1420X25 0.60 0.00 0.05 10.0 0.55 156.0 0.0 0
30.00 MDSO1420X30 0.65 0.00 0.05 11.0 0.50 175.0 0.0 0
35.00 MDSO1420X35 0.16 0.00 0.15 4.0 0.50 197.0 4.0 35
40.00 MDSO1420X40 0.80 0.15 0.50 62.0 0.70 57.0 15.0 47
45.00 MDSO1420X45 3.20 0.65 2.55 48.0 2.80 28.0 41.0 16
50.00 MDSO1420X50 7.87 2.07 6.10 192.0 9.30 259.0 10.0 10
55.00 MDSO1420X55 10.40 0.00 10.80 22.0 13.80 34.0 0.0 0
60.00 MDSO1420X60 15.40 0.00 15.40 104.0 19.20 161.0 0.0 0