Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-13)Premium Content

Medassets Inc (MDAS)
As of Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 140920C00012500 C 09/20/14 12.5 8.80 9.90
MDAS 140920C00015000 C 09/20/14 15.0 6.30 7.50
MDAS 140920C00017500 C 09/20/14 17.5 3.10 5.80
MDAS 140920C00020000 C 09/20/14 20.0 1.45 2.35
MDAS 140920C00022500 C 09/20/14 22.5 0.20 0.95
MDAS 140920C00025000 C 09/20/14 25.0 0.00 0.30
MDAS 140920C00030000 C 09/20/14 30.0 0.00 0.20
MDAS 140920P00012500 P 09/20/14 12.5 0.00 0.20
MDAS 140920P00015000 P 09/20/14 15.0 0.00 0.25
MDAS 140920P00017500 P 09/20/14 17.5 0.00 0.25
MDAS 140920P00020000 P 09/20/14 20.0 0.10 0.45
MDAS 140920P00022500 P 09/20/14 22.5 0.80 1.65
MDAS 140920P00025000 P 09/20/14 25.0 2.80 3.70
MDAS 140920P00030000 P 09/20/14 30.0 7.50 8.70
MDAS 141018C00012500 C 10/18/14 12.5 8.80 9.90
MDAS 141018C00015000 C 10/18/14 15.0 5.40 8.40
MDAS 141018C00017500 C 10/18/14 17.5 3.60 5.70
MDAS 141018C00020000 C 10/18/14 20.0 1.95 2.80
MDAS 141018C00022500 C 10/18/14 22.5 0.70 1.30
MDAS 141018C00025000 C 10/18/14 25.0 0.05 0.40
MDAS 141018C00030000 C 10/18/14 30.0 0.00 0.20
MDAS 141018P00012500 P 10/18/14 12.5 0.00 0.25
MDAS 141018P00015000 P 10/18/14 15.0 0.00 0.25
MDAS 141018P00017500 P 10/18/14 17.5 0.00 0.35
MDAS 141018P00020000 P 10/18/14 20.0 0.15 1.00
MDAS 141018P00022500 P 10/18/14 22.5 1.25 1.75
MDAS 141018P00025000 P 10/18/14 25.0 3.10 3.80
MDAS 141018P00030000 P 10/18/14 30.0 7.60 8.60
MDAS 141220C00012500 C 12/20/14 12.5 8.60 10.30
MDAS 141220C00015000 C 12/20/14 15.0 6.40 7.90
MDAS 141220C00017500 C 12/20/14 17.5 4.30 5.10
MDAS 141220C00020000 C 12/20/14 20.0 2.70 3.30
MDAS 141220C00022500 C 12/20/14 22.5 1.25 1.80
MDAS 141220C00025000 C 12/20/14 25.0 0.40 0.85
MDAS 141220C00030000 C 12/20/14 30.0 0.00 0.40
MDAS 141220C00035000 C 12/20/14 35.0 0.00 0.30
MDAS 141220P00012500 P 12/20/14 12.5 0.00 0.35
MDAS 141220P00015000 P 12/20/14 15.0 0.00 0.45
MDAS 141220P00017500 P 12/20/14 17.5 0.20 0.65
MDAS 141220P00020000 P 12/20/14 20.0 0.80 1.30
MDAS 141220P00022500 P 12/20/14 22.5 1.65 2.55
MDAS 141220P00025000 P 12/20/14 25.0 3.30 4.40
MDAS 141220P00030000 P 12/20/14 30.0 6.70 9.70
MDAS 141220P00035000 P 12/20/14 35.0 12.20 14.00
MDAS 150320C00012500 C 03/20/15 12.5 8.00 11.30
MDAS 150320C00015000 C 03/20/15 15.0 6.60 7.70
MDAS 150320C00017500 C 03/20/15 17.5 4.20 5.60
MDAS 150320C00020000 C 03/20/15 20.0 2.70 3.80
MDAS 150320C00022500 C 03/20/15 22.5 1.45 2.40
MDAS 150320C00025000 C 03/20/15 25.0 0.80 1.55
MDAS 150320C00030000 C 03/20/15 30.0 0.00 0.60
MDAS 150320C00035000 C 03/20/15 35.0 0.00 0.45
MDAS 150320P00012500 P 03/20/15 12.5 0.00 0.50
MDAS 150320P00015000 P 03/20/15 15.0 0.10 0.70
MDAS 150320P00017500 P 03/20/15 17.5 0.40 1.05
MDAS 150320P00020000 P 03/20/15 20.0 1.10 1.80
MDAS 150320P00022500 P 03/20/15 22.5 1.65 2.95
MDAS 150320P00025000 P 03/20/15 25.0 3.80 4.60
MDAS 150320P00030000 P 03/20/15 30.0 6.30 10.10
MDAS 150320P00035000 P 03/20/15 35.0 11.60 14.30

OPRA data is delayed 15 minutes.