Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Medidata Solutions Inc (MDSO)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 140419C00027500 C 04/19/14 27.5 20.60 23.30
MDSO 140419C00030000 C 04/19/14 30.0 18.10 20.80
MDSO 140419C00032500 C 04/19/14 32.5 15.60 18.30
MDSO 140419C00035000 C 04/19/14 35.0 14.90 15.80
MDSO 140419C00037500 C 04/19/14 37.5 10.60 13.30
MDSO 140419C00040000 C 04/19/14 40.0 8.10 10.80
MDSO 140419C00042500 C 04/19/14 42.5 5.60 8.30
MDSO 140419C00045000 C 04/19/14 45.0 4.90 5.80
MDSO 140419C00047500 C 04/19/14 47.5 2.75 3.30
MDSO 140419C00050000 C 04/19/14 50.0 0.75 1.10
MDSO 140419C00052500 C 04/19/14 52.5 0.05 0.20
MDSO 140419C00055000 C 04/19/14 55.0 0.00 0.10
MDSO 140419C00057500 C 04/19/14 57.5 0.00 0.05
MDSO 140419C00060000 C 04/19/14 60.0 0.00 0.10
MDSO 140419C00062500 C 04/19/14 62.5 0.00 0.15
MDSO 140419C00065000 C 04/19/14 65.0 0.00 0.10
MDSO 140419C00067500 C 04/19/14 67.5 0.00 0.15
MDSO 140419C00070000 C 04/19/14 70.0 0.00 0.25
MDSO 140419C00072500 C 04/19/14 72.5 0.00 0.25
MDSO 140419P00027500 P 04/19/14 27.5 0.00 0.25
MDSO 140419P00030000 P 04/19/14 30.0 0.00 0.25
MDSO 140419P00032500 P 04/19/14 32.5 0.00 0.25
MDSO 140419P00035000 P 04/19/14 35.0 0.00 0.25
MDSO 140419P00037500 P 04/19/14 37.5 0.00 0.25
MDSO 140419P00040000 P 04/19/14 40.0 0.00 0.10
MDSO 140419P00042500 P 04/19/14 42.5 0.00 0.20
MDSO 140419P00045000 P 04/19/14 45.0 0.00 0.20
MDSO 140419P00047500 P 04/19/14 47.5 0.00 0.25
MDSO 140419P00050000 P 04/19/14 50.0 0.25 0.55
MDSO 140419P00052500 P 04/19/14 52.5 1.80 2.35
MDSO 140419P00055000 P 04/19/14 55.0 4.20 5.10
MDSO 140419P00057500 P 04/19/14 57.5 6.70 7.30
MDSO 140419P00060000 P 04/19/14 60.0 9.20 9.80
MDSO 140419P00062500 P 04/19/14 62.5 11.70 12.60
MDSO 140419P00065000 P 04/19/14 65.0 14.20 15.10
MDSO 140419P00067500 P 04/19/14 67.5 16.70 19.40
MDSO 140419P00070000 P 04/19/14 70.0 19.20 21.90
MDSO 140419P00072500 P 04/19/14 72.5 21.70 22.60
MDSO 140517C00035000 C 05/17/14 35.0 13.50 16.30
MDSO 140517C00040000 C 05/17/14 40.0 11.10 11.70
MDSO 140517C00045000 C 05/17/14 45.0 7.20 7.70
MDSO 140517C00050000 C 05/17/14 50.0 4.30 4.70
MDSO 140517C00055000 C 05/17/14 55.0 2.30 2.65
MDSO 140517C00060000 C 05/17/14 60.0 1.10 1.35
MDSO 140517C00065000 C 05/17/14 65.0 0.50 0.65
MDSO 140517C00070000 C 05/17/14 70.0 0.15 0.40
MDSO 140517C00075000 C 05/17/14 75.0 0.05 0.25
MDSO 140517C00080000 C 05/17/14 80.0 0.00 0.25
MDSO 140517C00085000 C 05/17/14 85.0 0.00 0.25
MDSO 140517C00090000 C 05/17/14 90.0 0.00 0.25
MDSO 140517C00095000 C 05/17/14 95.0 0.00 0.25
MDSO 140517P00035000 P 05/17/14 35.0 0.25 0.45
MDSO 140517P00040000 P 05/17/14 40.0 0.75 0.90
MDSO 140517P00045000 P 05/17/14 45.0 1.80 2.15
MDSO 140517P00050000 P 05/17/14 50.0 3.80 4.10
MDSO 140517P00055000 P 05/17/14 55.0 6.70 7.10
MDSO 140517P00060000 P 05/17/14 60.0 10.40 11.10
MDSO 140517P00065000 P 05/17/14 65.0 14.70 15.50
MDSO 140517P00070000 P 05/17/14 70.0 19.40 22.20
MDSO 140517P00075000 P 05/17/14 75.0 24.00 27.00
MDSO 140517P00080000 P 05/17/14 80.0 28.90 32.00
MDSO 140517P00085000 P 05/17/14 85.0 34.00 37.00
MDSO 140517P00090000 P 05/17/14 90.0 38.40 42.00
MDSO 140517P00095000 P 05/17/14 95.0 43.60 47.00
MDSO 140719C00040000 C 07/19/14 40.0 11.90 12.70
MDSO 140719C00042500 C 07/19/14 42.5 10.00 10.80
MDSO 140719C00045000 C 07/19/14 45.0 8.40 9.10
MDSO 140719C00047500 C 07/19/14 47.5 6.90 7.50
MDSO 140719C00050000 C 07/19/14 50.0 5.60 6.00
MDSO 140719C00052500 C 07/19/14 52.5 4.50 5.10
MDSO 140719C00055000 C 07/19/14 55.0 3.60 4.10
MDSO 140719C00057500 C 07/19/14 57.5 2.85 3.30
MDSO 140719C00060000 C 07/19/14 60.0 2.15 2.60
MDSO 140719C00062500 C 07/19/14 62.5 1.60 2.05
MDSO 140719C00065000 C 07/19/14 65.0 1.20 1.65
MDSO 140719C00067500 C 07/19/14 67.5 0.95 1.30
MDSO 140719C00070000 C 07/19/14 70.0 0.70 1.00
MDSO 140719P00040000 P 07/19/14 40.0 1.60 1.95
MDSO 140719P00042500 P 07/19/14 42.5 2.15 2.60
MDSO 140719P00045000 P 07/19/14 45.0 3.00 3.50
MDSO 140719P00047500 P 07/19/14 47.5 4.00 4.50
MDSO 140719P00050000 P 07/19/14 50.0 5.20 5.70
MDSO 140719P00052500 P 07/19/14 52.5 6.40 7.10
MDSO 140719P00055000 P 07/19/14 55.0 8.10 8.60
MDSO 140719P00057500 P 07/19/14 57.5 9.80 10.30
MDSO 140719P00060000 P 07/19/14 60.0 11.60 12.20
MDSO 140719P00062500 P 07/19/14 62.5 13.50 14.20
MDSO 140719P00065000 P 07/19/14 65.0 15.50 16.30
MDSO 140719P00067500 P 07/19/14 67.5 17.60 18.60
MDSO 140719P00070000 P 07/19/14 70.0 19.90 20.70
MDSO 141018C00035000 C 10/18/14 35.0 17.00 17.90
MDSO 141018C00040000 C 10/18/14 40.0 13.30 14.20
MDSO 141018C00045000 C 10/18/14 45.0 10.20 11.00
MDSO 141018C00050000 C 10/18/14 50.0 7.60 8.40
MDSO 141018C00055000 C 10/18/14 55.0 5.50 5.90
MDSO 141018C00060000 C 10/18/14 60.0 4.00 4.60
MDSO 141018C00065000 C 10/18/14 65.0 2.80 3.40
MDSO 141018C00070000 C 10/18/14 70.0 1.95 2.45
MDSO 141018C00075000 C 10/18/14 75.0 1.30 1.80
MDSO 141018C00080000 C 10/18/14 80.0 0.85 1.30
MDSO 141018C00085000 C 10/18/14 85.0 0.55 1.00
MDSO 141018C00090000 C 10/18/14 90.0 0.35 0.75
MDSO 141018C00095000 C 10/18/14 95.0 0.20 0.60
MDSO 141018P00035000 P 10/18/14 35.0 1.65 2.15
MDSO 141018P00040000 P 10/18/14 40.0 3.00 3.50
MDSO 141018P00045000 P 10/18/14 45.0 4.80 5.40
MDSO 141018P00050000 P 10/18/14 50.0 7.10 7.80
MDSO 141018P00055000 P 10/18/14 55.0 9.90 10.70
MDSO 141018P00060000 P 10/18/14 60.0 13.40 14.10
MDSO 141018P00065000 P 10/18/14 65.0 17.20 17.90
MDSO 141018P00070000 P 10/18/14 70.0 21.10 22.00
MDSO 141018P00075000 P 10/18/14 75.0 25.40 26.40
MDSO 141018P00080000 P 10/18/14 80.0 30.10 30.90
MDSO 141018P00085000 P 10/18/14 85.0 34.30 35.90
MDSO 141018P00090000 P 10/18/14 90.0 38.90 42.40
MDSO 141018P00095000 P 10/18/14 95.0 43.50 47.20

OPRA data is delayed 15 minutes.