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 (2014-12-12)Premium Content

Medassets Inc (MDAS)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 150320C00012500 C 03/20/15 12.5 6.20 8.20
MDAS 150320C00015000 C 03/20/15 15.0 2.20 6.70
MDAS 150320C00017500 C 03/20/15 17.5 1.70 2.10
MDAS 150320C00020000 C 03/20/15 20.0 0.15 0.60
MDAS 150320C00022500 C 03/20/15 22.5 0.00 1.50
MDAS 150320C00025000 C 03/20/15 25.0 0.00 1.45
MDAS 150320C00030000 C 03/20/15 30.0 0.00 0.95
MDAS 150320C00035000 C 03/20/15 35.0 0.00 1.20
MDAS 150320P00012500 P 03/20/15 12.5 0.00 1.45
MDAS 150320P00015000 P 03/20/15 15.0 0.00 4.80
MDAS 150320P00017500 P 03/20/15 17.5 0.00 0.30
MDAS 150320P00020000 P 03/20/15 20.0 0.75 1.10
MDAS 150320P00022500 P 03/20/15 22.5 0.90 5.30
MDAS 150320P00025000 P 03/20/15 25.0 3.30 8.00
MDAS 150320P00030000 P 03/20/15 30.0 8.40 12.80
MDAS 150320P00035000 P 03/20/15 35.0 13.60 17.70
MDAS 150417C00002500 C 04/17/15 2.5 14.90 19.20
MDAS 150417C00005000 C 04/17/15 5.0 12.20 16.60
MDAS 150417C00007500 C 04/17/15 7.5 10.00 14.20
MDAS 150417C00010000 C 04/17/15 10.0 7.20 11.60
MDAS 150417C00012500 C 04/17/15 12.5 4.80 9.20
MDAS 150417C00015000 C 04/17/15 15.0 2.45 6.80
MDAS 150417C00017500 C 04/17/15 17.5 1.00 4.60
MDAS 150417C00020000 C 04/17/15 20.0 0.15 1.50
MDAS 150417C00022500 C 04/17/15 22.5 0.00 4.80
MDAS 150417C00025000 C 04/17/15 25.0 0.00 4.80
MDAS 150417C00030000 C 04/17/15 30.0 0.00 4.80
MDAS 150417C00035000 C 04/17/15 35.0 0.00 0.70
MDAS 150417P00002500 P 04/17/15 2.5 0.00 0.70
MDAS 150417P00005000 P 04/17/15 5.0 0.00 4.80
MDAS 150417P00007500 P 04/17/15 7.5 0.00 4.80
MDAS 150417P00010000 P 04/17/15 10.0 0.00 4.80
MDAS 150417P00012500 P 04/17/15 12.5 0.00 4.10
MDAS 150417P00015000 P 04/17/15 15.0 0.00 4.70
MDAS 150417P00017500 P 04/17/15 17.5 0.00 0.40
MDAS 150417P00020000 P 04/17/15 20.0 0.15 1.70
MDAS 150417P00022500 P 04/17/15 22.5 1.00 5.20
MDAS 150417P00025000 P 04/17/15 25.0 3.40 7.80
MDAS 150417P00030000 P 04/17/15 30.0 8.50 12.80
MDAS 150417P00035000 P 04/17/15 35.0 13.30 17.60
MDAS 150619C00012500 C 06/19/15 12.5 5.50 9.10
MDAS 150619C00015000 C 06/19/15 15.0 2.85 6.50
MDAS 150619C00017500 C 06/19/15 17.5 2.40 3.80
MDAS 150619C00020000 C 06/19/15 20.0 1.35 1.40
MDAS 150619C00022500 C 06/19/15 22.5 0.30 0.65
MDAS 150619C00025000 C 06/19/15 25.0 0.00 0.70
MDAS 150619C00030000 C 06/19/15 30.0 0.00 1.50
MDAS 150619P00012500 P 06/19/15 12.5 0.00 0.75
MDAS 150619P00015000 P 06/19/15 15.0 0.00 0.80
MDAS 150619P00017500 P 06/19/15 17.5 0.10 1.00
MDAS 150619P00020000 P 06/19/15 20.0 1.70 2.20
MDAS 150619P00022500 P 06/19/15 22.5 2.05 5.30
MDAS 150619P00025000 P 06/19/15 25.0 3.50 7.80
MDAS 150619P00030000 P 06/19/15 30.0 8.30 12.70
MDAS 150918C00002500 C 09/18/15 2.5 14.90 19.10
MDAS 150918C00005000 C 09/18/15 5.0 12.20 16.70
MDAS 150918C00007500 C 09/18/15 7.5 9.70 14.20
MDAS 150918C00010000 C 09/18/15 10.0 7.30 11.70
MDAS 150918C00012500 C 09/18/15 12.5 5.10 9.30
MDAS 150918C00015000 C 09/18/15 15.0 2.95 7.20
MDAS 150918C00017500 C 09/18/15 17.5 1.75 5.10
MDAS 150918C00020000 C 09/18/15 20.0 1.65 2.15
MDAS 150918C00022500 C 09/18/15 22.5 0.80 1.35
MDAS 150918C00025000 C 09/18/15 25.0 0.05 1.80
MDAS 150918C00030000 C 09/18/15 30.0 0.00 2.20
MDAS 150918C00035000 C 09/18/15 35.0 0.00 1.80
MDAS 150918P00002500 P 09/18/15 2.5 0.00 1.75
MDAS 150918P00005000 P 09/18/15 5.0 0.00 4.80
MDAS 150918P00007500 P 09/18/15 7.5 0.00 4.50
MDAS 150918P00010000 P 09/18/15 10.0 0.00 2.15
MDAS 150918P00012500 P 09/18/15 12.5 0.00 1.55
MDAS 150918P00015000 P 09/18/15 15.0 0.25 2.00
MDAS 150918P00017500 P 09/18/15 17.5 0.95 1.55
MDAS 150918P00020000 P 09/18/15 20.0 1.10 4.20
MDAS 150918P00022500 P 09/18/15 22.5 2.15 6.20
MDAS 150918P00025000 P 09/18/15 25.0 3.90 8.10
MDAS 150918P00030000 P 09/18/15 30.0 8.60 12.90
MDAS 150918P00035000 P 09/18/15 35.0 13.30 17.70

OPRA data is delayed 15 minutes.