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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 140517C00025000 C 05/17/14 25.0 18.40 19.60
MDSO 140517C00030000 C 05/17/14 30.0 13.40 14.60
MDSO 140517C00035000 C 05/17/14 35.0 8.60 9.40
MDSO 140517C00040000 C 05/17/14 40.0 4.30 4.90
MDSO 140517C00045000 C 05/17/14 45.0 1.50 1.85
MDSO 140517C00050000 C 05/17/14 50.0 0.35 0.50
MDSO 140517C00055000 C 05/17/14 55.0 0.00 0.25
MDSO 140517C00060000 C 05/17/14 60.0 0.00 0.20
MDSO 140517C00065000 C 05/17/14 65.0 0.00 0.20
MDSO 140517C00070000 C 05/17/14 70.0 0.00 0.15
MDSO 140517C00075000 C 05/17/14 75.0 0.00 0.05
MDSO 140517C00080000 C 05/17/14 80.0 0.00 0.55
MDSO 140517C00085000 C 05/17/14 85.0 0.00 0.55
MDSO 140517C00090000 C 05/17/14 90.0 0.00 0.55
MDSO 140517C00095000 C 05/17/14 95.0 0.00 0.55
MDSO 140517P00025000 P 05/17/14 25.0 0.00 0.25
MDSO 140517P00030000 P 05/17/14 30.0 0.00 0.25
MDSO 140517P00035000 P 05/17/14 35.0 0.10 0.20
MDSO 140517P00040000 P 05/17/14 40.0 0.65 0.80
MDSO 140517P00045000 P 05/17/14 45.0 2.65 3.10
MDSO 140517P00050000 P 05/17/14 50.0 6.20 6.80
MDSO 140517P00055000 P 05/17/14 55.0 10.60 11.70
MDSO 140517P00060000 P 05/17/14 60.0 15.50 16.70
MDSO 140517P00065000 P 05/17/14 65.0 20.40 23.20
MDSO 140517P00070000 P 05/17/14 70.0 25.40 28.20
MDSO 140517P00075000 P 05/17/14 75.0 30.40 33.20
MDSO 140517P00080000 P 05/17/14 80.0 35.40 36.80
MDSO 140517P00085000 P 05/17/14 85.0 39.20 43.10
MDSO 140517P00090000 P 05/17/14 90.0 44.70 48.20
MDSO 140517P00095000 P 05/17/14 95.0 49.20 53.10
MDSO 140621C00020000 C 06/21/14 20.0 23.40 24.60
MDSO 140621C00022500 C 06/21/14 22.5 20.70 22.10
MDSO 140621C00025000 C 06/21/14 25.0 18.40 19.60
MDSO 140621C00030000 C 06/21/14 30.0 11.90 14.70
MDSO 140621C00035000 C 06/21/14 35.0 8.90 10.10
MDSO 140621C00040000 C 06/21/14 40.0 5.00 6.00
MDSO 140621C00045000 C 06/21/14 45.0 2.55 3.10
MDSO 140621C00050000 C 06/21/14 50.0 0.50 1.40
MDSO 140621C00055000 C 06/21/14 55.0 0.25 0.55
MDSO 140621C00060000 C 06/21/14 60.0 0.00 0.45
MDSO 140621C00065000 C 06/21/14 65.0 0.00 0.25
MDSO 140621C00070000 C 06/21/14 70.0 0.00 0.70
MDSO 140621C00075000 C 06/21/14 75.0 0.00 0.65
MDSO 140621P00020000 P 06/21/14 20.0 0.00 0.65
MDSO 140621P00022500 P 06/21/14 22.5 0.00 0.35
MDSO 140621P00025000 P 06/21/14 25.0 0.00 0.35
MDSO 140621P00030000 P 06/21/14 30.0 0.15 0.25
MDSO 140621P00035000 P 06/21/14 35.0 0.45 1.10
MDSO 140621P00040000 P 06/21/14 40.0 1.55 1.85
MDSO 140621P00045000 P 06/21/14 45.0 3.70 4.40
MDSO 140621P00050000 P 06/21/14 50.0 7.10 9.60
MDSO 140621P00055000 P 06/21/14 55.0 11.00 13.60
MDSO 140621P00060000 P 06/21/14 60.0 15.60 18.40
MDSO 140621P00065000 P 06/21/14 65.0 20.50 23.20
MDSO 140621P00070000 P 06/21/14 70.0 25.40 28.20
MDSO 140621P00075000 P 06/21/14 75.0 30.40 33.20
MDSO 140719C00020000 C 07/19/14 20.0 23.30 24.60
MDSO 140719C00022500 C 07/19/14 22.5 20.70 22.10
MDSO 140719C00025000 C 07/19/14 25.0 18.40 19.70
MDSO 140719C00030000 C 07/19/14 30.0 13.70 14.80
MDSO 140719C00035000 C 07/19/14 35.0 7.70 10.40
MDSO 140719C00040000 C 07/19/14 40.0 5.50 6.70
MDSO 140719C00042500 C 07/19/14 42.5 3.50 5.10
MDSO 140719C00045000 C 07/19/14 45.0 2.45 3.70
MDSO 140719C00047500 C 07/19/14 47.5 2.05 2.75
MDSO 140719C00050000 C 07/19/14 50.0 1.65 1.85
MDSO 140719C00052500 C 07/19/14 52.5 0.60 1.40
MDSO 140719C00055000 C 07/19/14 55.0 0.45 1.00
MDSO 140719C00057500 C 07/19/14 57.5 0.35 0.70
MDSO 140719C00060000 C 07/19/14 60.0 0.10 0.50
MDSO 140719C00062500 C 07/19/14 62.5 0.05 0.35
MDSO 140719C00065000 C 07/19/14 65.0 0.05 0.30
MDSO 140719C00067500 C 07/19/14 67.5 0.00 0.25
MDSO 140719C00070000 C 07/19/14 70.0 0.00 0.20
MDSO 140719P00020000 P 07/19/14 20.0 0.00 0.50
MDSO 140719P00022500 P 07/19/14 22.5 0.00 0.25
MDSO 140719P00025000 P 07/19/14 25.0 0.05 0.40
MDSO 140719P00030000 P 07/19/14 30.0 0.20 0.45
MDSO 140719P00035000 P 07/19/14 35.0 0.80 1.25
MDSO 140719P00040000 P 07/19/14 40.0 2.10 2.70
MDSO 140719P00042500 P 07/19/14 42.5 3.10 4.30
MDSO 140719P00045000 P 07/19/14 45.0 4.40 6.40
MDSO 140719P00047500 P 07/19/14 47.5 5.90 8.40
MDSO 140719P00050000 P 07/19/14 50.0 7.70 10.20
MDSO 140719P00052500 P 07/19/14 52.5 9.40 12.00
MDSO 140719P00055000 P 07/19/14 55.0 11.40 14.10
MDSO 140719P00057500 P 07/19/14 57.5 13.60 16.30
MDSO 140719P00060000 P 07/19/14 60.0 15.80 17.00
MDSO 140719P00062500 P 07/19/14 62.5 18.20 19.50
MDSO 140719P00065000 P 07/19/14 65.0 20.60 21.80
MDSO 140719P00067500 P 07/19/14 67.5 23.00 25.80
MDSO 140719P00070000 P 07/19/14 70.0 25.40 26.80
MDSO 141018C00020000 C 10/18/14 20.0 23.60 24.80
MDSO 141018C00022500 C 10/18/14 22.5 21.30 22.40
MDSO 141018C00025000 C 10/18/14 25.0 18.70 20.10
MDSO 141018C00030000 C 10/18/14 30.0 13.20 15.80
MDSO 141018C00035000 C 10/18/14 35.0 10.70 12.10
MDSO 141018C00040000 C 10/18/14 40.0 8.30 8.90
MDSO 141018C00045000 C 10/18/14 45.0 5.80 6.10
MDSO 141018C00050000 C 10/18/14 50.0 3.70 4.30
MDSO 141018C00055000 C 10/18/14 55.0 2.45 2.95
MDSO 141018C00060000 C 10/18/14 60.0 1.00 2.00
MDSO 141018C00065000 C 10/18/14 65.0 0.55 1.35
MDSO 141018C00070000 C 10/18/14 70.0 0.40 0.90
MDSO 141018C00075000 C 10/18/14 75.0 0.05 0.60
MDSO 141018C00080000 C 10/18/14 80.0 0.10 0.50
MDSO 141018C00085000 C 10/18/14 85.0 0.00 0.65
MDSO 141018C00090000 C 10/18/14 90.0 0.00 0.65
MDSO 141018C00095000 C 10/18/14 95.0 0.00 1.20
MDSO 141018P00020000 P 10/18/14 20.0 0.10 0.60
MDSO 141018P00022500 P 10/18/14 22.5 0.30 0.80
MDSO 141018P00025000 P 10/18/14 25.0 0.45 0.80
MDSO 141018P00030000 P 10/18/14 30.0 0.75 1.95
MDSO 141018P00035000 P 10/18/14 35.0 2.40 3.00
MDSO 141018P00040000 P 10/18/14 40.0 4.20 5.00
MDSO 141018P00045000 P 10/18/14 45.0 6.60 7.50
MDSO 141018P00050000 P 10/18/14 50.0 9.70 11.80
MDSO 141018P00055000 P 10/18/14 55.0 13.30 15.00
MDSO 141018P00060000 P 10/18/14 60.0 17.30 20.10
MDSO 141018P00065000 P 10/18/14 65.0 21.40 24.30
MDSO 141018P00070000 P 10/18/14 70.0 26.10 28.80
MDSO 141018P00075000 P 10/18/14 75.0 30.70 33.60
MDSO 141018P00080000 P 10/18/14 80.0 35.50 38.40
MDSO 141018P00085000 P 10/18/14 85.0 39.80 43.40
MDSO 141018P00090000 P 10/18/14 90.0 44.90 48.20
MDSO 141018P00095000 P 10/18/14 95.0 50.20 53.10

OPRA data is delayed 15 minutes.