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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 141220C00012500 C 12/20/14 12.5 6.60 7.80
MDAS 141220C00015000 C 12/20/14 15.0 4.10 6.00
MDAS 141220C00017500 C 12/20/14 17.5 2.10 2.75
MDAS 141220C00020000 C 12/20/14 20.0 0.40 0.60
MDAS 141220C00022500 C 12/20/14 22.5 0.00 0.35
MDAS 141220C00025000 C 12/20/14 25.0 0.00 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 0.45
MDAS 141220P00020000 P 12/20/14 20.0 0.70 1.05
MDAS 141220P00022500 P 12/20/14 22.5 1.65 4.00
MDAS 141220P00025000 P 12/20/14 25.0 4.10 6.00
MDAS 141220P00030000 P 12/20/14 30.0 9.00 11.70
MDAS 141220P00035000 P 12/20/14 35.0 14.70 15.90
MDAS 150117C00005000 C 01/17/15 5.0 14.00 15.30
MDAS 150117C00007500 C 01/17/15 7.5 10.60 14.40
MDAS 150117C00010000 C 01/17/15 10.0 8.80 11.00
MDAS 150117C00012500 C 01/17/15 12.5 6.30 8.10
MDAS 150117C00015000 C 01/17/15 15.0 4.00 5.60
MDAS 150117C00017500 C 01/17/15 17.5 1.90 3.00
MDAS 150117C00020000 C 01/17/15 20.0 0.75 1.15
MDAS 150117C00022500 C 01/17/15 22.5 0.00 0.45
MDAS 150117C00025000 C 01/17/15 25.0 0.00 0.30
MDAS 150117C00030000 C 01/17/15 30.0 0.00 0.30
MDAS 150117C00035000 C 01/17/15 35.0 0.00 0.30
MDAS 150117P00005000 P 01/17/15 5.0 0.00 0.30
MDAS 150117P00007500 P 01/17/15 7.5 0.00 0.30
MDAS 150117P00010000 P 01/17/15 10.0 0.00 0.30
MDAS 150117P00012500 P 01/17/15 12.5 0.00 0.30
MDAS 150117P00015000 P 01/17/15 15.0 0.00 0.35
MDAS 150117P00017500 P 01/17/15 17.5 0.05 0.70
MDAS 150117P00020000 P 01/17/15 20.0 1.15 1.30
MDAS 150117P00022500 P 01/17/15 22.5 2.55 3.70
MDAS 150117P00025000 P 01/17/15 25.0 4.50 6.00
MDAS 150117P00030000 P 01/17/15 30.0 9.30 11.30
MDAS 150117P00035000 P 01/17/15 35.0 14.80 16.00
MDAS 150320C00012500 C 03/20/15 12.5 6.70 7.90
MDAS 150320C00015000 C 03/20/15 15.0 4.40 5.90
MDAS 150320C00017500 C 03/20/15 17.5 2.55 3.50
MDAS 150320C00020000 C 03/20/15 20.0 1.30 1.85
MDAS 150320C00022500 C 03/20/15 22.5 0.35 0.90
MDAS 150320C00025000 C 03/20/15 25.0 0.00 0.50
MDAS 150320C00030000 C 03/20/15 30.0 0.00 0.30
MDAS 150320C00035000 C 03/20/15 35.0 0.00 0.30
MDAS 150320P00012500 P 03/20/15 12.5 0.00 0.35
MDAS 150320P00015000 P 03/20/15 15.0 0.00 0.55
MDAS 150320P00017500 P 03/20/15 17.5 0.60 1.00
MDAS 150320P00020000 P 03/20/15 20.0 1.55 2.15
MDAS 150320P00022500 P 03/20/15 22.5 2.95 4.60
MDAS 150320P00025000 P 03/20/15 25.0 4.30 6.70
MDAS 150320P00030000 P 03/20/15 30.0 9.00 11.90
MDAS 150320P00035000 P 03/20/15 35.0 14.80 16.50
MDAS 150619C00012500 C 06/19/15 12.5 6.90 8.30
MDAS 150619C00015000 C 06/19/15 15.0 3.10 7.20
MDAS 150619C00017500 C 06/19/15 17.5 2.85 4.50
MDAS 150619C00020000 C 06/19/15 20.0 1.75 2.70
MDAS 150619C00022500 C 06/19/15 22.5 0.70 1.90
MDAS 150619C00025000 C 06/19/15 25.0 0.10 1.05
MDAS 150619C00030000 C 06/19/15 30.0 0.00 0.85
MDAS 150619P00012500 P 06/19/15 12.5 0.00 0.60
MDAS 150619P00015000 P 06/19/15 15.0 0.25 0.90
MDAS 150619P00017500 P 06/19/15 17.5 0.90 1.85
MDAS 150619P00020000 P 06/19/15 20.0 1.80 3.10
MDAS 150619P00022500 P 06/19/15 22.5 3.40 4.50
MDAS 150619P00025000 P 06/19/15 25.0 4.70 6.90
MDAS 150619P00030000 P 06/19/15 30.0 9.80 11.50

OPRA data is delayed 15 minutes.