$45.72 0.00 (0.00%) Medidata Solutions Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 45.72
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 45.72
Open: 45.75
Bid: 45.69
Ask: 55.45
Options:

Call Options: MDSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MDSO1418J20 18.00 -6.30 24.30 458.0 27.80 150.0 5.0 5
22.50 MDSO1418J22.5 21.50 0.00 21.50 313.0 25.30 150.0 0.0 0
25.00 MDSO1418J25 17.60 -2.60 20.20 157.0 22.10 150.0 2.0 9
30.00 MDSO1418J30 17.37 2.17 15.20 154.0 16.60 149.0 10.0 22
35.00 MDSO1418J35 11.60 1.30 10.30 280.0 11.60 191.0 10.0 188
40.00 MDSO1418J40 7.20 0.00 5.60 231.0 6.50 183.0 4.0 227
45.00 MDSO1418J45 2.40 0.00 2.25 153.0 2.45 31.0 90.0 488
50.00 MDSO1418J50 0.50 0.00 0.50 55.0 0.60 17.0 30.0 391
55.00 MDSO1418J55 0.18 0.08 0.10 40.0 0.20 254.0 2.0 138
60.00 MDSO1418J60 0.20 -0.05 0.05 871.0 0.25 180.0 40.0 80
65.00 MDSO1418J65 0.20 -0.05 0.05 32.0 0.25 82.0 2.0 107
70.00 MDSO1418J70 0.40 0.15 0.05 11.0 0.25 103.0 4.0 53
75.00 MDSO1418J75 1.30 1.05 0.05 11.0 0.25 98.0 3.0 4
80.00 MDSO1418J80 0.85 0.60 0.05 11.0 0.25 205.0 4.0 18
85.00 MDSO1418J85 1.30 1.05 0.05 10.0 0.25 205.0 4.0 9
90.00 MDSO1418J90 0.25 0.00 0.10 11.0 0.25 205.0 0.0 0
95.00 MDSO1418J95 2.00 1.75 0.05 11.0 0.25 205.0 1.0 13

Put Options: MDSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MDSO1418V20 0.35 0.10 0.05 11.0 0.25 205.0 20.0 50
22.50 MDSO1418V22.5 0.07 -0.18 0.05 12.0 0.25 118.0 10.0 11
25.00 MDSO1418V25 0.10 -0.15 0.05 12.0 0.25 78.0 50.0 143
30.00 MDSO1418V30 0.25 0.20 0.05 40.0 0.25 126.0 5.0 63
35.00 MDSO1418V35 0.15 0.10 0.05 365.0 0.30 399.0 3.0 418
40.00 MDSO1418V40 0.50 0.20 0.30 262.0 0.50 162.0 154.0 1,175
45.00 MDSO1418V45 1.65 0.00 1.55 90.0 1.75 56.0 10.0 221
50.00 MDSO1418V50 4.80 0.00 4.60 260.0 5.40 331.0 10.0 215
55.00 MDSO1418V55 10.35 2.15 8.20 696.0 10.00 160.0 20.0 155
60.00 MDSO1418V60 14.65 1.65 13.00 721.0 15.20 177.0 25.0 321
65.00 MDSO1418V65 20.50 2.50 18.00 395.0 20.20 142.0 8.0 11
70.00 MDSO1418V70 30.70 7.80 22.90 364.0 25.30 160.0 5.0 5
75.00 MDSO1418V75 27.10 0.00 27.10 25.0 30.90 25.0 0.0 0
80.00 MDSO1418V80 32.00 0.00 32.00 21.0 35.80 21.0 0.0 0
85.00 MDSO1418V85 37.00 0.00 37.00 10.0 41.00 21.0 0.0 0
90.00 MDSO1418V90 41.90 0.00 42.10 20.0 45.90 21.0 0.0 0
95.00 MDSO1418V95 46.90 0.00 46.90 20.0 50.90 21.0 0.0 0