Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Medassets Inc (MDAS)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 140419C00012500 C 04/19/14 12.5 10.40 11.60
MDAS 140419C00015000 C 04/19/14 15.0 8.30 9.30
MDAS 140419C00017500 C 04/19/14 17.5 5.80 6.80
MDAS 140419C00020000 C 04/19/14 20.0 3.40 4.20
MDAS 140419C00022500 C 04/19/14 22.5 1.15 1.60
MDAS 140419C00025000 C 04/19/14 25.0 0.00 0.35
MDAS 140419C00030000 C 04/19/14 30.0 0.00 0.35
MDAS 140419P00012500 P 04/19/14 12.5 0.00 0.35
MDAS 140419P00015000 P 04/19/14 15.0 0.00 0.35
MDAS 140419P00017500 P 04/19/14 17.5 0.00 0.35
MDAS 140419P00020000 P 04/19/14 20.0 0.00 0.35
MDAS 140419P00022500 P 04/19/14 22.5 0.00 0.35
MDAS 140419P00025000 P 04/19/14 25.0 0.95 1.40
MDAS 140419P00030000 P 04/19/14 30.0 5.80 6.70
MDAS 140517C00015000 C 05/17/14 15.0 8.20 9.20
MDAS 140517C00017500 C 05/17/14 17.5 5.70 6.70
MDAS 140517C00020000 C 05/17/14 20.0 3.40 4.30
MDAS 140517C00022500 C 05/17/14 22.5 1.50 2.10
MDAS 140517C00025000 C 05/17/14 25.0 0.25 0.85
MDAS 140517C00030000 C 05/17/14 30.0 0.00 0.40
MDAS 140517C00035000 C 05/17/14 35.0 0.00 0.40
MDAS 140517P00015000 P 05/17/14 15.0 0.00 0.40
MDAS 140517P00017500 P 05/17/14 17.5 0.00 0.40
MDAS 140517P00020000 P 05/17/14 20.0 0.00 0.45
MDAS 140517P00022500 P 05/17/14 22.5 0.45 0.80
MDAS 140517P00025000 P 05/17/14 25.0 1.60 2.05
MDAS 140517P00030000 P 05/17/14 30.0 5.80 6.80
MDAS 140517P00035000 P 05/17/14 35.0 10.90 12.50
MDAS 140621C00015000 C 06/21/14 15.0 8.20 9.20
MDAS 140621C00017500 C 06/21/14 17.5 5.70 6.90
MDAS 140621C00020000 C 06/21/14 20.0 3.60 4.40
MDAS 140621C00022500 C 06/21/14 22.5 1.85 2.40
MDAS 140621C00025000 C 06/21/14 25.0 0.55 1.05
MDAS 140621C00030000 C 06/21/14 30.0 0.00 0.40
MDAS 140621C00035000 C 06/21/14 35.0 0.00 0.20
MDAS 140621P00015000 P 06/21/14 15.0 0.00 0.40
MDAS 140621P00017500 P 06/21/14 17.5 0.00 0.45
MDAS 140621P00020000 P 06/21/14 20.0 0.05 0.65
MDAS 140621P00022500 P 06/21/14 22.5 0.70 1.15
MDAS 140621P00025000 P 06/21/14 25.0 1.90 2.35
MDAS 140621P00030000 P 06/21/14 30.0 6.00 6.90
MDAS 140621P00035000 P 06/21/14 35.0 10.90 12.50
MDAS 140920C00012500 C 09/20/14 12.5 10.30 11.70
MDAS 140920C00015000 C 09/20/14 15.0 8.30 9.30
MDAS 140920C00017500 C 09/20/14 17.5 6.00 7.00
MDAS 140920C00020000 C 09/20/14 20.0 4.00 4.80
MDAS 140920C00022500 C 09/20/14 22.5 2.30 3.10
MDAS 140920C00025000 C 09/20/14 25.0 1.20 1.75
MDAS 140920C00030000 C 09/20/14 30.0 0.00 0.50
MDAS 140920P00012500 P 09/20/14 12.5 0.00 0.40
MDAS 140920P00015000 P 09/20/14 15.0 0.00 0.50
MDAS 140920P00017500 P 09/20/14 17.5 0.00 0.65
MDAS 140920P00020000 P 09/20/14 20.0 0.55 1.05
MDAS 140920P00022500 P 09/20/14 22.5 1.30 1.80
MDAS 140920P00025000 P 09/20/14 25.0 2.50 3.30
MDAS 140920P00030000 P 09/20/14 30.0 6.20 7.10

OPRA data is delayed 15 minutes.