$42.85 +0.33 (0.78%) Medidata Solutions Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 42.85
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.33 (0.78%)
Prev Close: 42.52
Open: 42.37
Bid: 42.85
Ask: 42.86
Options:

Call Options: MDSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MDSO1422K25 15.40 0.00 15.40 300.0 19.60 126.0 0.0 0
30.00 MDSO1422K30 12.20 0.00 11.20 288.0 14.50 127.0 0.0 0
35.00 MDSO1422K35 7.70 0.00 7.10 388.0 8.90 80.0 0.0 0
40.00 MDSO1422K40 4.60 0.00 4.20 207.0 4.90 59.0 13.0 54
45.00 MDSO1422K45 2.20 0.18 1.90 33.0 2.30 79.0 1.0 242
50.00 MDSO1422K50 0.70 -0.05 0.75 1.0 0.95 4.0 3.0 59
55.00 MDSO1422K55 0.90 0.85 0.05 10.0 0.20 10.0 5.0 12
60.00 MDSO1422K60 0.05 0.00 0.05 11.0 0.20 31.0 2.0 2
65.00 MDSO1422K65 0.60 0.00 0.05 11.0 0.25 62.0 0.0 0
70.00 MDSO1422K70 0.60 0.00 0.00 0.0 0.25 67.0 0.0 0

Put Options: MDSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MDSO1422W25 0.70 0.00 0.05 10.0 0.25 60.0 0.0 0
30.00 MDSO1422W30 0.85 0.00 0.20 10.0 0.45 131.0 0.0 0
35.00 MDSO1422W35 0.65 0.20 0.55 146.0 0.80 43.0 6.0 0
40.00 MDSO1422W40 2.05 0.10 1.75 38.0 1.95 12.0 2.0 44
45.00 MDSO1422W45 4.60 0.10 4.30 6.0 4.70 8.0 62.0 87
50.00 MDSO1422W50 8.41 0.81 7.80 99.0 9.30 184.0 14.0 54
55.00 MDSO1422W55 12.10 0.00 11.50 254.0 14.50 107.0 0.0 0
60.00 MDSO1422W60 16.40 -0.50 15.50 282.0 19.70 106.0 8.0 8
65.00 MDSO1422W65 21.00 0.00 20.50 252.0 24.70 71.0 0.0 0
70.00 MDSO1422W70 26.00 0.00 25.50 276.0 29.60 96.0 0.0 0