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 (2015-03-13)Premium Content

Medassets Inc (MDAS)
As of May 5 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 150515C00005000 C 05/15/15 5.0 12.80 17.30
MDAS 150515C00007500 C 05/15/15 7.5 10.20 14.80
MDAS 150515C00010000 C 05/15/15 10.0 7.70 12.30
MDAS 150515C00012500 C 05/15/15 12.5 5.30 9.80
MDAS 150515C00015000 C 05/15/15 15.0 2.85 7.40
MDAS 150515C00017500 C 05/15/15 17.5 1.20 3.90
MDAS 150515C00020000 C 05/15/15 20.0 0.10 1.05
MDAS 150515C00022500 C 05/15/15 22.5 0.00 1.65
MDAS 150515C00025000 C 05/15/15 25.0 0.00 4.80
MDAS 150515C00030000 C 05/15/15 30.0 0.00 1.85
MDAS 150515C00035000 C 05/15/15 35.0 0.00 0.45
MDAS 150515P00005000 P 05/15/15 5.0 0.00 0.45
MDAS 150515P00007500 P 05/15/15 7.5 0.00 2.85
MDAS 150515P00010000 P 05/15/15 10.0 0.00 1.85
MDAS 150515P00012500 P 05/15/15 12.5 0.00 2.85
MDAS 150515P00015000 P 05/15/15 15.0 0.00 1.20
MDAS 150515P00017500 P 05/15/15 17.5 0.00 0.35
MDAS 150515P00020000 P 05/15/15 20.0 0.25 0.70
MDAS 150515P00022500 P 05/15/15 22.5 1.10 3.20
MDAS 150515P00025000 P 05/15/15 25.0 2.70 7.10
MDAS 150515P00030000 P 05/15/15 30.0 7.70 12.30
MDAS 150515P00035000 P 05/15/15 35.0 12.70 17.20
MDAS 150619C00012500 C 06/19/15 12.5 5.30 9.80
MDAS 150619C00015000 C 06/19/15 15.0 2.90 7.30
MDAS 150619C00017500 C 06/19/15 17.5 1.85 4.30
MDAS 150619C00020000 C 06/19/15 20.0 0.80 0.90
MDAS 150619C00022500 C 06/19/15 22.5 0.00 0.55
MDAS 150619C00025000 C 06/19/15 25.0 0.00 0.70
MDAS 150619C00030000 C 06/19/15 30.0 0.00 0.45
MDAS 150619P00012500 P 06/19/15 12.5 0.00 0.45
MDAS 150619P00015000 P 06/19/15 15.0 0.00 1.65
MDAS 150619P00017500 P 06/19/15 17.5 0.00 0.90
MDAS 150619P00020000 P 06/19/15 20.0 0.60 1.15
MDAS 150619P00022500 P 06/19/15 22.5 2.10 3.20
MDAS 150619P00025000 P 06/19/15 25.0 2.80 7.20
MDAS 150619P00030000 P 06/19/15 30.0 8.60 11.00
MDAS 150918C00002500 C 09/18/15 2.5 15.30 19.80
MDAS 150918C00005000 C 09/18/15 5.0 12.70 17.30
MDAS 150918C00007500 C 09/18/15 7.5 10.20 15.00
MDAS 150918C00010000 C 09/18/15 10.0 7.70 12.50
MDAS 150918C00012500 C 09/18/15 12.5 5.70 9.60
MDAS 150918C00015000 C 09/18/15 15.0 3.00 7.60
MDAS 150918C00017500 C 09/18/15 17.5 0.90 5.50
MDAS 150918C00020000 C 09/18/15 20.0 1.55 1.85
MDAS 150918C00022500 C 09/18/15 22.5 0.60 0.85
MDAS 150918C00025000 C 09/18/15 25.0 0.00 0.90
MDAS 150918C00030000 C 09/18/15 30.0 0.00 2.85
MDAS 150918C00035000 C 09/18/15 35.0 0.00 0.75
MDAS 150918P00002500 P 09/18/15 2.5 0.00 0.50
MDAS 150918P00005000 P 09/18/15 5.0 0.00 4.80
MDAS 150918P00007500 P 09/18/15 7.5 0.00 4.80
MDAS 150918P00010000 P 09/18/15 10.0 0.00 4.80
MDAS 150918P00012500 P 09/18/15 12.5 0.00 4.90
MDAS 150918P00015000 P 09/18/15 15.0 0.00 4.80
MDAS 150918P00017500 P 09/18/15 17.5 0.45 1.00
MDAS 150918P00020000 P 09/18/15 20.0 0.00 1.80
MDAS 150918P00022500 P 09/18/15 22.5 1.00 5.40
MDAS 150918P00025000 P 09/18/15 25.0 3.00 7.40
MDAS 150918P00030000 P 09/18/15 30.0 7.60 12.30
MDAS 150918P00035000 P 09/18/15 35.0 12.80 17.20
MDAS 151218C00012500 C 12/18/15 12.5 5.70 10.00
MDAS 151218C00015000 C 12/18/15 15.0 3.60 7.80
MDAS 151218C00017500 C 12/18/15 17.5 1.60 6.00
MDAS 151218C00020000 C 12/18/15 20.0 0.00 2.40
MDAS 151218C00022500 C 12/18/15 22.5 1.10 1.45
MDAS 151218C00025000 C 12/18/15 25.0 0.30 1.05
MDAS 151218C00030000 C 12/18/15 30.0 0.00 0.50
MDAS 151218P00012500 P 12/18/15 12.5 0.00 1.85
MDAS 151218P00015000 P 12/18/15 15.0 0.00 4.40
MDAS 151218P00017500 P 12/18/15 17.5 0.00 1.25
MDAS 151218P00020000 P 12/18/15 20.0 0.00 2.35
MDAS 151218P00022500 P 12/18/15 22.5 3.30 3.90
MDAS 151218P00025000 P 12/18/15 25.0 3.30 7.60
MDAS 151218P00030000 P 12/18/15 30.0 9.50 10.80

OPRA data is delayed 15 minutes.