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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 141122C00012500 C 11/22/14 12.5 8.60 9.80
MDAS 141122C00015000 C 11/22/14 15.0 6.10 7.30
MDAS 141122C00017500 C 11/22/14 17.5 3.60 4.50
MDAS 141122C00020000 C 11/22/14 20.0 1.55 2.25
MDAS 141122C00022500 C 11/22/14 22.5 0.25 0.55
MDAS 141122C00025000 C 11/22/14 25.0 0.00 0.30
MDAS 141122C00030000 C 11/22/14 30.0 0.00 0.30
MDAS 141122P00012500 P 11/22/14 12.5 0.00 0.30
MDAS 141122P00015000 P 11/22/14 15.0 0.00 0.30
MDAS 141122P00017500 P 11/22/14 17.5 0.00 0.30
MDAS 141122P00020000 P 11/22/14 20.0 0.00 0.50
MDAS 141122P00022500 P 11/22/14 22.5 1.10 1.35
MDAS 141122P00025000 P 11/22/14 25.0 2.90 3.90
MDAS 141122P00030000 P 11/22/14 30.0 7.80 8.90
MDAS 141220C00012500 C 12/20/14 12.5 8.70 10.30
MDAS 141220C00015000 C 12/20/14 15.0 6.10 7.30
MDAS 141220C00017500 C 12/20/14 17.5 3.60 4.60
MDAS 141220C00020000 C 12/20/14 20.0 1.90 2.50
MDAS 141220C00022500 C 12/20/14 22.5 0.45 1.00
MDAS 141220C00025000 C 12/20/14 25.0 0.10 0.30
MDAS 141220C00030000 C 12/20/14 30.0 0.00 0.30
MDAS 141220C00035000 C 12/20/14 35.0 0.00 0.30
MDAS 141220P00012500 P 12/20/14 12.5 0.00 0.30
MDAS 141220P00015000 P 12/20/14 15.0 0.00 0.30
MDAS 141220P00017500 P 12/20/14 17.5 0.00 0.40
MDAS 141220P00020000 P 12/20/14 20.0 0.20 0.75
MDAS 141220P00022500 P 12/20/14 22.5 1.20 1.85
MDAS 141220P00025000 P 12/20/14 25.0 3.20 4.20
MDAS 141220P00030000 P 12/20/14 30.0 7.70 8.90
MDAS 141220P00035000 P 12/20/14 35.0 12.70 13.90
MDAS 150320C00012500 C 03/20/15 12.5 8.60 9.80
MDAS 150320C00015000 C 03/20/15 15.0 6.30 7.40
MDAS 150320C00017500 C 03/20/15 17.5 4.20 6.10
MDAS 150320C00020000 C 03/20/15 20.0 2.35 3.40
MDAS 150320C00022500 C 03/20/15 22.5 1.15 1.90
MDAS 150320C00025000 C 03/20/15 25.0 0.05 3.30
MDAS 150320C00030000 C 03/20/15 30.0 0.00 0.45
MDAS 150320C00035000 C 03/20/15 35.0 0.00 0.35
MDAS 150320P00012500 P 03/20/15 12.5 0.00 0.40
MDAS 150320P00015000 P 03/20/15 15.0 0.00 0.55
MDAS 150320P00017500 P 03/20/15 17.5 0.65 0.80
MDAS 150320P00020000 P 03/20/15 20.0 0.95 1.55
MDAS 150320P00022500 P 03/20/15 22.5 2.05 2.95
MDAS 150320P00025000 P 03/20/15 25.0 3.40 4.60
MDAS 150320P00030000 P 03/20/15 30.0 7.90 9.30
MDAS 150320P00035000 P 03/20/15 35.0 12.80 14.00
MDAS 150619C00012500 C 06/19/15 12.5 8.80 10.00
MDAS 150619C00015000 C 06/19/15 15.0 6.50 7.50
MDAS 150619C00017500 C 06/19/15 17.5 4.50 7.20
MDAS 150619C00020000 C 06/19/15 20.0 2.85 3.80
MDAS 150619C00022500 C 06/19/15 22.5 1.70 2.55
MDAS 150619C00025000 C 06/19/15 25.0 0.80 1.70
MDAS 150619C00030000 C 06/19/15 30.0 0.05 0.75
MDAS 150619P00012500 P 06/19/15 12.5 0.00 0.60
MDAS 150619P00015000 P 06/19/15 15.0 0.15 0.75
MDAS 150619P00017500 P 06/19/15 17.5 0.50 1.25
MDAS 150619P00020000 P 06/19/15 20.0 1.35 2.05
MDAS 150619P00022500 P 06/19/15 22.5 2.50 3.50
MDAS 150619P00025000 P 06/19/15 25.0 3.90 5.00
MDAS 150619P00030000 P 06/19/15 30.0 8.10 9.20

OPRA data is delayed 15 minutes.