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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 150417C00002500 C 04/17/15 2.5 15.70 17.40
MDAS 150417C00005000 C 04/17/15 5.0 11.70 16.40
MDAS 150417C00007500 C 04/17/15 7.5 9.20 13.90
MDAS 150417C00010000 C 04/17/15 10.0 6.70 11.40
MDAS 150417C00012500 C 04/17/15 12.5 4.00 8.90
MDAS 150417C00015000 C 04/17/15 15.0 1.50 6.10
MDAS 150417C00017500 C 04/17/15 17.5 0.70 4.40
MDAS 150417C00020000 C 04/17/15 20.0 0.00 0.65
MDAS 150417C00022500 C 04/17/15 22.5 0.00 4.80
MDAS 150417C00025000 C 04/17/15 25.0 0.00 4.80
MDAS 150417C00030000 C 04/17/15 30.0 0.00 4.80
MDAS 150417C00035000 C 04/17/15 35.0 0.00 0.45
MDAS 150417P00002500 P 04/17/15 2.5 0.00 0.45
MDAS 150417P00005000 P 04/17/15 5.0 0.00 4.80
MDAS 150417P00007500 P 04/17/15 7.5 0.00 4.80
MDAS 150417P00010000 P 04/17/15 10.0 0.00 4.80
MDAS 150417P00012500 P 04/17/15 12.5 0.00 4.80
MDAS 150417P00015000 P 04/17/15 15.0 0.00 4.80
MDAS 150417P00017500 P 04/17/15 17.5 0.00 0.45
MDAS 150417P00020000 P 04/17/15 20.0 0.40 2.00
MDAS 150417P00022500 P 04/17/15 22.5 1.45 5.90
MDAS 150417P00025000 P 04/17/15 25.0 3.70 8.50
MDAS 150417P00030000 P 04/17/15 30.0 8.80 13.50
MDAS 150417P00035000 P 04/17/15 35.0 13.80 18.50
MDAS 150515C00005000 C 05/15/15 5.0 13.30 14.50
MDAS 150515C00007500 C 05/15/15 7.5 9.20 13.70
MDAS 150515C00010000 C 05/15/15 10.0 6.70 11.30
MDAS 150515C00012500 C 05/15/15 12.5 4.20 8.80
MDAS 150515C00015000 C 05/15/15 15.0 1.75 6.30
MDAS 150515C00017500 C 05/15/15 17.5 0.50 2.95
MDAS 150515C00020000 C 05/15/15 20.0 0.45 1.10
MDAS 150515C00022500 C 05/15/15 22.5 0.00 4.70
MDAS 150515C00025000 C 05/15/15 25.0 0.00 4.70
MDAS 150515C00030000 C 05/15/15 30.0 0.00 4.30
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 4.70
MDAS 150515P00010000 P 05/15/15 10.0 0.00 4.00
MDAS 150515P00012500 P 05/15/15 12.5 0.00 4.70
MDAS 150515P00015000 P 05/15/15 15.0 0.00 4.60
MDAS 150515P00017500 P 05/15/15 17.5 0.25 0.70
MDAS 150515P00020000 P 05/15/15 20.0 1.50 2.35
MDAS 150515P00022500 P 05/15/15 22.5 1.65 6.00
MDAS 150515P00025000 P 05/15/15 25.0 3.90 8.50
MDAS 150515P00030000 P 05/15/15 30.0 8.80 13.50
MDAS 150515P00035000 P 05/15/15 35.0 15.50 16.70
MDAS 150619C00012500 C 06/19/15 12.5 5.70 7.10
MDAS 150619C00015000 C 06/19/15 15.0 1.85 6.10
MDAS 150619C00017500 C 06/19/15 17.5 1.60 2.50
MDAS 150619C00020000 C 06/19/15 20.0 0.90 1.10
MDAS 150619C00022500 C 06/19/15 22.5 0.00 0.65
MDAS 150619C00025000 C 06/19/15 25.0 0.00 0.75
MDAS 150619C00030000 C 06/19/15 30.0 0.00 0.30
MDAS 150619P00012500 P 06/19/15 12.5 0.00 0.75
MDAS 150619P00015000 P 06/19/15 15.0 0.10 0.80
MDAS 150619P00017500 P 06/19/15 17.5 0.20 0.95
MDAS 150619P00020000 P 06/19/15 20.0 1.90 2.45
MDAS 150619P00022500 P 06/19/15 22.5 2.65 5.60
MDAS 150619P00025000 P 06/19/15 25.0 4.00 8.50
MDAS 150619P00030000 P 06/19/15 30.0 10.50 11.60
MDAS 150918C00002500 C 09/18/15 2.5 14.20 18.00
MDAS 150918C00005000 C 09/18/15 5.0 11.60 16.30
MDAS 150918C00007500 C 09/18/15 7.5 9.00 13.90
MDAS 150918C00010000 C 09/18/15 10.0 6.70 11.40
MDAS 150918C00012500 C 09/18/15 12.5 4.70 8.80
MDAS 150918C00015000 C 09/18/15 15.0 4.50 6.80
MDAS 150918C00017500 C 09/18/15 17.5 0.75 4.90
MDAS 150918C00020000 C 09/18/15 20.0 1.25 1.75
MDAS 150918C00022500 C 09/18/15 22.5 0.50 1.10
MDAS 150918C00025000 C 09/18/15 25.0 0.00 4.90
MDAS 150918C00030000 C 09/18/15 30.0 0.00 4.80
MDAS 150918C00035000 C 09/18/15 35.0 0.00 1.05
MDAS 150918P00002500 P 09/18/15 2.5 0.00 0.65
MDAS 150918P00005000 P 09/18/15 5.0 0.00 4.80
MDAS 150918P00007500 P 09/18/15 7.5 0.00 4.90
MDAS 150918P00010000 P 09/18/15 10.0 0.00 4.90
MDAS 150918P00012500 P 09/18/15 12.5 0.00 4.50
MDAS 150918P00015000 P 09/18/15 15.0 0.00 4.90
MDAS 150918P00017500 P 09/18/15 17.5 1.05 1.65
MDAS 150918P00020000 P 09/18/15 20.0 1.90 3.40
MDAS 150918P00022500 P 09/18/15 22.5 2.20 6.70
MDAS 150918P00025000 P 09/18/15 25.0 4.20 8.90
MDAS 150918P00030000 P 09/18/15 30.0 8.70 13.50
MDAS 150918P00035000 P 09/18/15 35.0 13.90 18.50

OPRA data is delayed 15 minutes.