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 (2014-12-12)Premium Content

Medassets Inc (MDAS)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 150220C00005000 C 02/20/15 5.0 11.30 15.90
MDAS 150220C00007500 C 02/20/15 7.5 8.60 13.40
MDAS 150220C00010000 C 02/20/15 10.0 6.20 11.00
MDAS 150220C00012500 C 02/20/15 12.5 3.70 8.40
MDAS 150220C00015000 C 02/20/15 15.0 1.30 5.90
MDAS 150220C00017500 C 02/20/15 17.5 0.00 4.80
MDAS 150220C00020000 C 02/20/15 20.0 0.00 4.90
MDAS 150220C00022500 C 02/20/15 22.5 0.00 4.90
MDAS 150220C00025000 C 02/20/15 25.0 0.00 4.90
MDAS 150220C00030000 C 02/20/15 30.0 0.00 4.90
MDAS 150220C00035000 C 02/20/15 35.0 0.00 1.25
MDAS 150220P00005000 P 02/20/15 5.0 0.00 1.80
MDAS 150220P00007500 P 02/20/15 7.5 0.00 4.90
MDAS 150220P00010000 P 02/20/15 10.0 0.00 4.80
MDAS 150220P00012500 P 02/20/15 12.5 0.00 4.90
MDAS 150220P00015000 P 02/20/15 15.0 0.00 4.90
MDAS 150220P00017500 P 02/20/15 17.5 0.00 1.00
MDAS 150220P00020000 P 02/20/15 20.0 0.00 4.80
MDAS 150220P00022500 P 02/20/15 22.5 1.60 6.40
MDAS 150220P00025000 P 02/20/15 25.0 4.10 8.90
MDAS 150220P00030000 P 02/20/15 30.0 9.10 13.90
MDAS 150220P00035000 P 02/20/15 35.0 14.20 18.80
MDAS 150320C00012500 C 03/20/15 12.5 3.80 8.40
MDAS 150320C00015000 C 03/20/15 15.0 1.40 6.00
MDAS 150320C00017500 C 03/20/15 17.5 1.35 2.00
MDAS 150320C00020000 C 03/20/15 20.0 0.15 0.65
MDAS 150320C00022500 C 03/20/15 22.5 0.00 4.80
MDAS 150320C00025000 C 03/20/15 25.0 0.00 4.80
MDAS 150320C00030000 C 03/20/15 30.0 0.00 4.90
MDAS 150320C00035000 C 03/20/15 35.0 0.00 4.90
MDAS 150320P00012500 P 03/20/15 12.5 0.00 4.90
MDAS 150320P00015000 P 03/20/15 15.0 0.00 0.20
MDAS 150320P00017500 P 03/20/15 17.5 0.30 0.90
MDAS 150320P00020000 P 03/20/15 20.0 1.65 2.30
MDAS 150320P00022500 P 03/20/15 22.5 1.80 6.40
MDAS 150320P00025000 P 03/20/15 25.0 4.20 8.90
MDAS 150320P00030000 P 03/20/15 30.0 9.20 14.00
MDAS 150320P00035000 P 03/20/15 35.0 14.20 18.80
MDAS 150619C00012500 C 06/19/15 12.5 4.20 8.60
MDAS 150619C00015000 C 06/19/15 15.0 2.00 6.40
MDAS 150619C00017500 C 06/19/15 17.5 0.20 4.90
MDAS 150619C00020000 C 06/19/15 20.0 0.95 1.40
MDAS 150619C00022500 C 06/19/15 22.5 0.00 2.60
MDAS 150619C00025000 C 06/19/15 25.0 0.00 4.80
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 4.80
MDAS 150619P00017500 P 06/19/15 17.5 0.00 3.70
MDAS 150619P00020000 P 06/19/15 20.0 2.05 3.30
MDAS 150619P00022500 P 06/19/15 22.5 2.10 6.80
MDAS 150619P00025000 P 06/19/15 25.0 4.40 8.80
MDAS 150619P00030000 P 06/19/15 30.0 9.20 13.90
MDAS 150918C00002500 C 09/18/15 2.5 13.70 18.40
MDAS 150918C00005000 C 09/18/15 5.0 11.20 15.90
MDAS 150918C00007500 C 09/18/15 7.5 8.70 13.40
MDAS 150918C00010000 C 09/18/15 10.0 6.40 11.00
MDAS 150918C00012500 C 09/18/15 12.5 4.40 8.60
MDAS 150918C00015000 C 09/18/15 15.0 2.50 6.60
MDAS 150918C00017500 C 09/18/15 17.5 1.10 5.00
MDAS 150918C00020000 C 09/18/15 20.0 0.00 4.80
MDAS 150918C00022500 C 09/18/15 22.5 0.00 4.80
MDAS 150918C00025000 C 09/18/15 25.0 0.00 4.80
MDAS 150918C00030000 C 09/18/15 30.0 0.00 4.80
MDAS 150918C00035000 C 09/18/15 35.0 0.00 2.55
MDAS 150918P00002500 P 09/18/15 2.5 0.00 4.80
MDAS 150918P00005000 P 09/18/15 5.0 0.00 4.80
MDAS 150918P00007500 P 09/18/15 7.5 0.00 3.00
MDAS 150918P00010000 P 09/18/15 10.0 0.00 4.80
MDAS 150918P00012500 P 09/18/15 12.5 0.00 4.80
MDAS 150918P00015000 P 09/18/15 15.0 0.00 4.80
MDAS 150918P00017500 P 09/18/15 17.5 0.00 4.80
MDAS 150918P00020000 P 09/18/15 20.0 1.40 5.20
MDAS 150918P00022500 P 09/18/15 22.5 3.10 7.00
MDAS 150918P00025000 P 09/18/15 25.0 5.00 9.20
MDAS 150918P00030000 P 09/18/15 30.0 9.40 14.00
MDAS 150918P00035000 P 09/18/15 35.0 14.20 18.80

OPRA data is delayed 15 minutes.