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 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 150619C00012500 C 06/19/15 12.5 7.90 8.90
MDAS 150619C00015000 C 06/19/15 15.0 5.40 6.40
MDAS 150619C00017500 C 06/19/15 17.5 2.95 3.90
MDAS 150619C00020000 C 06/19/15 20.0 1.05 1.30
MDAS 150619C00022500 C 06/19/15 22.5 0.00 0.40
MDAS 150619C00025000 C 06/19/15 25.0 0.00 0.50
MDAS 150619C00030000 C 06/19/15 30.0 0.00 0.40
MDAS 150619P00012500 P 06/19/15 12.5 0.00 0.30
MDAS 150619P00015000 P 06/19/15 15.0 0.00 0.40
MDAS 150619P00017500 P 06/19/15 17.5 0.00 0.30
MDAS 150619P00020000 P 06/19/15 20.0 0.00 0.50
MDAS 150619P00022500 P 06/19/15 22.5 1.35 2.65
MDAS 150619P00025000 P 06/19/15 25.0 2.85 5.60
MDAS 150619P00030000 P 06/19/15 30.0 8.50 11.20
MDAS 150717C00012500 C 07/17/15 12.5 7.90 10.20
MDAS 150717C00015000 C 07/17/15 15.0 5.30 7.80
MDAS 150717C00017500 C 07/17/15 17.5 2.75 5.00
MDAS 150717C00020000 C 07/17/15 20.0 1.15 2.00
MDAS 150717C00022500 C 07/17/15 22.5 0.00 1.80
MDAS 150717C00025000 C 07/17/15 25.0 0.00 0.75
MDAS 150717C00030000 C 07/17/15 30.0 0.00 0.30
MDAS 150717P00012500 P 07/17/15 12.5 0.00 0.30
MDAS 150717P00015000 P 07/17/15 15.0 0.00 0.35
MDAS 150717P00017500 P 07/17/15 17.5 0.00 0.30
MDAS 150717P00020000 P 07/17/15 20.0 0.20 0.60
MDAS 150717P00022500 P 07/17/15 22.5 0.90 4.30
MDAS 150717P00025000 P 07/17/15 25.0 3.40 5.30
MDAS 150717P00030000 P 07/17/15 30.0 8.50 10.10
MDAS 150918C00002500 C 09/18/15 2.5 17.90 20.40
MDAS 150918C00005000 C 09/18/15 5.0 15.00 18.30
MDAS 150918C00007500 C 09/18/15 7.5 12.60 15.70
MDAS 150918C00010000 C 09/18/15 10.0 10.10 12.60
MDAS 150918C00012500 C 09/18/15 12.5 7.80 10.70
MDAS 150918C00015000 C 09/18/15 15.0 5.20 8.10
MDAS 150918C00017500 C 09/18/15 17.5 3.30 5.00
MDAS 150918C00020000 C 09/18/15 20.0 1.70 2.30
MDAS 150918C00022500 C 09/18/15 22.5 0.70 1.00
MDAS 150918C00025000 C 09/18/15 25.0 0.00 1.85
MDAS 150918C00030000 C 09/18/15 30.0 0.00 0.90
MDAS 150918C00035000 C 09/18/15 35.0 0.00 0.30
MDAS 150918P00002500 P 09/18/15 2.5 0.00 0.30
MDAS 150918P00005000 P 09/18/15 5.0 0.00 0.50
MDAS 150918P00007500 P 09/18/15 7.5 0.00 0.50
MDAS 150918P00010000 P 09/18/15 10.0 0.00 0.50
MDAS 150918P00012500 P 09/18/15 12.5 0.00 0.50
MDAS 150918P00015000 P 09/18/15 15.0 0.00 0.60
MDAS 150918P00017500 P 09/18/15 17.5 0.25 0.65
MDAS 150918P00020000 P 09/18/15 20.0 0.85 1.15
MDAS 150918P00022500 P 09/18/15 22.5 2.00 2.65
MDAS 150918P00025000 P 09/18/15 25.0 3.70 5.30
MDAS 150918P00030000 P 09/18/15 30.0 8.10 10.40
MDAS 150918P00035000 P 09/18/15 35.0 13.50 15.20
MDAS 151218C00012500 C 12/18/15 12.5 6.70 11.00
MDAS 151218C00015000 C 12/18/15 15.0 4.70 8.60
MDAS 151218C00017500 C 12/18/15 17.5 3.70 6.50
MDAS 151218C00020000 C 12/18/15 20.0 2.30 3.40
MDAS 151218C00022500 C 12/18/15 22.5 1.20 1.65
MDAS 151218C00025000 C 12/18/15 25.0 0.50 0.90
MDAS 151218C00030000 C 12/18/15 30.0 0.00 4.20
MDAS 151218P00012500 P 12/18/15 12.5 0.00 4.60
MDAS 151218P00015000 P 12/18/15 15.0 0.05 4.40
MDAS 151218P00017500 P 12/18/15 17.5 0.45 4.40
MDAS 151218P00020000 P 12/18/15 20.0 1.30 1.75
MDAS 151218P00022500 P 12/18/15 22.5 2.55 5.10
MDAS 151218P00025000 P 12/18/15 25.0 4.20 6.90
MDAS 151218P00030000 P 12/18/15 30.0 8.60 11.10

OPRA data is delayed 15 minutes.