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 (2015-06-12)Premium Content

Medassets Inc (MDAS)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 150717C00012500 C 07/17/15 12.5 9.40 10.30
MDAS 150717C00015000 C 07/17/15 15.0 5.20 9.60
MDAS 150717C00017500 C 07/17/15 17.5 2.70 7.10
MDAS 150717C00020000 C 07/17/15 20.0 0.20 4.80
MDAS 150717C00022500 C 07/17/15 22.5 0.00 0.75
MDAS 150717C00025000 C 07/17/15 25.0 0.00 1.00
MDAS 150717C00030000 C 07/17/15 30.0 0.00 0.70
MDAS 150717P00012500 P 07/17/15 12.5 0.00 0.70
MDAS 150717P00015000 P 07/17/15 15.0 0.00 0.70
MDAS 150717P00017500 P 07/17/15 17.5 0.00 0.70
MDAS 150717P00020000 P 07/17/15 20.0 0.00 0.75
MDAS 150717P00022500 P 07/17/15 22.5 0.10 1.60
MDAS 150717P00025000 P 07/17/15 25.0 0.85 5.00
MDAS 150717P00030000 P 07/17/15 30.0 7.10 8.10
MDAS 150821C00012500 C 08/21/15 12.5 8.80 10.40
MDAS 150821C00015000 C 08/21/15 15.0 5.30 9.80
MDAS 150821C00017500 C 08/21/15 17.5 2.80 7.20
MDAS 150821C00020000 C 08/21/15 20.0 1.55 3.70
MDAS 150821C00022500 C 08/21/15 22.5 0.80 1.20
MDAS 150821C00025000 C 08/21/15 25.0 0.00 0.95
MDAS 150821C00030000 C 08/21/15 30.0 0.00 0.70
MDAS 150821P00012500 P 08/21/15 12.5 0.00 0.70
MDAS 150821P00015000 P 08/21/15 15.0 0.00 0.70
MDAS 150821P00017500 P 08/21/15 17.5 0.00 0.75
MDAS 150821P00020000 P 08/21/15 20.0 0.00 1.00
MDAS 150821P00022500 P 08/21/15 22.5 0.75 1.40
MDAS 150821P00025000 P 08/21/15 25.0 0.60 5.20
MDAS 150821P00030000 P 08/21/15 30.0 7.10 8.20
MDAS 150918C00002500 C 09/18/15 2.5 17.60 22.10
MDAS 150918C00005000 C 09/18/15 5.0 15.20 19.60
MDAS 150918C00007500 C 09/18/15 7.5 12.70 17.20
MDAS 150918C00010000 C 09/18/15 10.0 10.20 14.70
MDAS 150918C00012500 C 09/18/15 12.5 7.60 12.20
MDAS 150918C00015000 C 09/18/15 15.0 5.30 9.80
MDAS 150918C00017500 C 09/18/15 17.5 4.20 5.80
MDAS 150918C00020000 C 09/18/15 20.0 2.50 3.10
MDAS 150918C00022500 C 09/18/15 22.5 1.25 1.40
MDAS 150918C00025000 C 09/18/15 25.0 0.30 0.60
MDAS 150918C00030000 C 09/18/15 30.0 0.00 0.75
MDAS 150918C00035000 C 09/18/15 35.0 0.00 0.70
MDAS 150918P00002500 P 09/18/15 2.5 0.00 0.70
MDAS 150918P00005000 P 09/18/15 5.0 0.00 0.95
MDAS 150918P00007500 P 09/18/15 7.5 0.00 0.70
MDAS 150918P00010000 P 09/18/15 10.0 0.00 0.70
MDAS 150918P00012500 P 09/18/15 12.5 0.00 0.70
MDAS 150918P00015000 P 09/18/15 15.0 0.00 0.75
MDAS 150918P00017500 P 09/18/15 17.5 0.00 0.35
MDAS 150918P00020000 P 09/18/15 20.0 0.30 0.65
MDAS 150918P00022500 P 09/18/15 22.5 1.25 1.45
MDAS 150918P00025000 P 09/18/15 25.0 0.70 5.30
MDAS 150918P00030000 P 09/18/15 30.0 6.60 9.10
MDAS 150918P00035000 P 09/18/15 35.0 12.10 13.20
MDAS 151218C00012500 C 12/18/15 12.5 9.10 10.50
MDAS 151218C00015000 C 12/18/15 15.0 5.30 9.80
MDAS 151218C00017500 C 12/18/15 17.5 4.50 6.80
MDAS 151218C00020000 C 12/18/15 20.0 1.15 5.60
MDAS 151218C00022500 C 12/18/15 22.5 1.80 2.15
MDAS 151218C00025000 C 12/18/15 25.0 0.85 1.15
MDAS 151218C00030000 C 12/18/15 30.0 0.00 0.45
MDAS 151218P00012500 P 12/18/15 12.5 0.00 0.65
MDAS 151218P00015000 P 12/18/15 15.0 0.00 0.45
MDAS 151218P00017500 P 12/18/15 17.5 0.20 0.65
MDAS 151218P00020000 P 12/18/15 20.0 0.75 1.20
MDAS 151218P00022500 P 12/18/15 22.5 1.80 2.10
MDAS 151218P00025000 P 12/18/15 25.0 2.70 5.00
MDAS 151218P00030000 P 12/18/15 30.0 5.50 10.00

OPRA data is delayed 15 minutes.