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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 141122C00012500 C 11/22/14 12.5 4.70 9.20
MDAS 141122C00015000 C 11/22/14 15.0 2.40 6.60
MDAS 141122C00017500 C 11/22/14 17.5 0.00 4.80
MDAS 141122C00020000 C 11/22/14 20.0 0.00 0.80
MDAS 141122C00022500 C 11/22/14 22.5 0.00 0.35
MDAS 141122C00025000 C 11/22/14 25.0 0.00 4.90
MDAS 141122C00030000 C 11/22/14 30.0 0.00 4.90
MDAS 141122P00012500 P 11/22/14 12.5 0.00 4.90
MDAS 141122P00015000 P 11/22/14 15.0 0.00 4.90
MDAS 141122P00017500 P 11/22/14 17.5 0.00 4.90
MDAS 141122P00020000 P 11/22/14 20.0 0.00 4.90
MDAS 141122P00022500 P 11/22/14 22.5 0.90 5.20
MDAS 141122P00025000 P 11/22/14 25.0 3.30 7.70
MDAS 141122P00030000 P 11/22/14 30.0 8.30 12.80
MDAS 141220C00012500 C 12/20/14 12.5 4.70 9.20
MDAS 141220C00015000 C 12/20/14 15.0 2.40 6.70
MDAS 141220C00017500 C 12/20/14 17.5 0.00 3.30
MDAS 141220C00020000 C 12/20/14 20.0 0.45 0.60
MDAS 141220C00022500 C 12/20/14 22.5 0.00 0.65
MDAS 141220C00025000 C 12/20/14 25.0 0.00 0.40
MDAS 141220C00030000 C 12/20/14 30.0 0.00 4.90
MDAS 141220C00035000 C 12/20/14 35.0 0.00 4.90
MDAS 141220P00012500 P 12/20/14 12.5 0.00 4.90
MDAS 141220P00015000 P 12/20/14 15.0 0.00 4.80
MDAS 141220P00017500 P 12/20/14 17.5 0.00 4.90
MDAS 141220P00020000 P 12/20/14 20.0 1.00 1.35
MDAS 141220P00022500 P 12/20/14 22.5 1.00 5.40
MDAS 141220P00025000 P 12/20/14 25.0 3.40 7.30
MDAS 141220P00030000 P 12/20/14 30.0 8.40 13.00
MDAS 141220P00035000 P 12/20/14 35.0 13.40 17.80
MDAS 150320C00012500 C 03/20/15 12.5 5.00 9.20
MDAS 150320C00015000 C 03/20/15 15.0 2.60 7.00
MDAS 150320C00017500 C 03/20/15 17.5 2.40 3.30
MDAS 150320C00020000 C 03/20/15 20.0 1.25 1.50
MDAS 150320C00022500 C 03/20/15 22.5 0.00 3.20
MDAS 150320C00025000 C 03/20/15 25.0 0.00 3.30
MDAS 150320C00030000 C 03/20/15 30.0 0.00 4.80
MDAS 150320C00035000 C 03/20/15 35.0 0.00 4.80
MDAS 150320P00012500 P 03/20/15 12.5 0.00 4.80
MDAS 150320P00015000 P 03/20/15 15.0 0.00 4.80
MDAS 150320P00017500 P 03/20/15 17.5 0.65 4.90
MDAS 150320P00020000 P 03/20/15 20.0 1.85 2.25
MDAS 150320P00022500 P 03/20/15 22.5 1.30 5.80
MDAS 150320P00025000 P 03/20/15 25.0 3.50 8.00
MDAS 150320P00030000 P 03/20/15 30.0 8.50 12.80
MDAS 150320P00035000 P 03/20/15 35.0 13.40 17.80
MDAS 150619C00012500 C 06/19/15 12.5 5.00 9.40
MDAS 150619C00015000 C 06/19/15 15.0 3.10 7.20
MDAS 150619C00017500 C 06/19/15 17.5 1.30 5.60
MDAS 150619C00020000 C 06/19/15 20.0 0.20 4.90
MDAS 150619C00022500 C 06/19/15 22.5 0.00 4.80
MDAS 150619C00025000 C 06/19/15 25.0 0.00 4.90
MDAS 150619C00030000 C 06/19/15 30.0 0.00 4.90
MDAS 150619P00012500 P 06/19/15 12.5 0.00 4.90
MDAS 150619P00015000 P 06/19/15 15.0 0.00 4.90
MDAS 150619P00017500 P 06/19/15 17.5 0.10 4.90
MDAS 150619P00020000 P 06/19/15 20.0 0.60 5.00
MDAS 150619P00022500 P 06/19/15 22.5 2.20 6.20
MDAS 150619P00025000 P 06/19/15 25.0 4.00 8.40
MDAS 150619P00030000 P 06/19/15 30.0 8.40 12.90

OPRA data is delayed 15 minutes.