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 (2014-09-12)Premium Content

Medassets Inc (MDAS)
As of Sep 23 2014 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 141018C00012500 C 10/18/14 12.5 6.40 10.90
MDAS 141018C00015000 C 10/18/14 15.0 3.90 8.40
MDAS 141018C00017500 C 10/18/14 17.5 1.50 6.00
MDAS 141018C00020000 C 10/18/14 20.0 0.00 4.90
MDAS 141018C00022500 C 10/18/14 22.5 0.00 4.60
MDAS 141018C00025000 C 10/18/14 25.0 0.00 4.30
MDAS 141018C00030000 C 10/18/14 30.0 0.00 4.20
MDAS 141018P00012500 P 10/18/14 12.5 0.00 4.20
MDAS 141018P00015000 P 10/18/14 15.0 0.00 4.20
MDAS 141018P00017500 P 10/18/14 17.5 0.00 4.30
MDAS 141018P00020000 P 10/18/14 20.0 0.00 4.80
MDAS 141018P00022500 P 10/18/14 22.5 0.00 4.50
MDAS 141018P00025000 P 10/18/14 25.0 1.60 6.00
MDAS 141018P00030000 P 10/18/14 30.0 6.50 11.10
MDAS 141122C00012500 C 11/22/14 12.5 6.60 11.00
MDAS 141122C00015000 C 11/22/14 15.0 4.20 8.40
MDAS 141122C00017500 C 11/22/14 17.5 1.95 6.00
MDAS 141122C00020000 C 11/22/14 20.0 0.00 4.80
MDAS 141122C00022500 C 11/22/14 22.5 0.00 4.80
MDAS 141122C00025000 C 11/22/14 25.0 0.00 3.20
MDAS 141122C00030000 C 11/22/14 30.0 0.00 1.95
MDAS 141122P00012500 P 11/22/14 12.5 0.00 2.40
MDAS 141122P00015000 P 11/22/14 15.0 0.00 2.35
MDAS 141122P00017500 P 11/22/14 17.5 0.00 3.40
MDAS 141122P00020000 P 11/22/14 20.0 0.00 4.50
MDAS 141122P00022500 P 11/22/14 22.5 0.00 4.80
MDAS 141122P00025000 P 11/22/14 25.0 1.75 6.30
MDAS 141122P00030000 P 11/22/14 30.0 6.50 11.00
MDAS 141220C00012500 C 12/20/14 12.5 6.60 11.00
MDAS 141220C00015000 C 12/20/14 15.0 4.10 8.40
MDAS 141220C00017500 C 12/20/14 17.5 2.15 6.20
MDAS 141220C00020000 C 12/20/14 20.0 0.10 4.90
MDAS 141220C00022500 C 12/20/14 22.5 0.00 4.30
MDAS 141220C00025000 C 12/20/14 25.0 0.00 0.35
MDAS 141220C00030000 C 12/20/14 30.0 0.00 1.75
MDAS 141220C00035000 C 12/20/14 35.0 0.00 0.60
MDAS 141220P00012500 P 12/20/14 12.5 0.00 0.80
MDAS 141220P00015000 P 12/20/14 15.0 0.00 3.60
MDAS 141220P00017500 P 12/20/14 17.5 0.00 3.00
MDAS 141220P00020000 P 12/20/14 20.0 0.00 4.50
MDAS 141220P00022500 P 12/20/14 22.5 0.00 4.80
MDAS 141220P00025000 P 12/20/14 25.0 1.70 6.40
MDAS 141220P00030000 P 12/20/14 30.0 6.60 11.00
MDAS 141220P00035000 P 12/20/14 35.0 11.50 16.00
MDAS 150320C00012500 C 03/20/15 12.5 6.60 11.00
MDAS 150320C00015000 C 03/20/15 15.0 4.30 8.60
MDAS 150320C00017500 C 03/20/15 17.5 2.20 6.60
MDAS 150320C00020000 C 03/20/15 20.0 0.50 5.00
MDAS 150320C00022500 C 03/20/15 22.5 0.00 4.70
MDAS 150320C00025000 C 03/20/15 25.0 0.00 4.70
MDAS 150320C00030000 C 03/20/15 30.0 0.00 4.90
MDAS 150320C00035000 C 03/20/15 35.0 0.00 4.10
MDAS 150320P00012500 P 03/20/15 12.5 0.00 4.20
MDAS 150320P00015000 P 03/20/15 15.0 0.00 4.40
MDAS 150320P00017500 P 03/20/15 17.5 0.00 4.20
MDAS 150320P00020000 P 03/20/15 20.0 1.15 1.75
MDAS 150320P00022500 P 03/20/15 22.5 0.60 5.00
MDAS 150320P00025000 P 03/20/15 25.0 2.40 6.80
MDAS 150320P00030000 P 03/20/15 30.0 6.80 11.20
MDAS 150320P00035000 P 03/20/15 35.0 11.60 16.00

OPRA data is delayed 15 minutes.