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 (2015-06-12)Premium Content

Medassets Inc (MDAS)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 150918C00002500 C 09/18/15 2.5 18.00 19.50
MDAS 150918C00005000 C 09/18/15 5.0 13.80 18.30
MDAS 150918C00007500 C 09/18/15 7.5 11.30 15.80
MDAS 150918C00010000 C 09/18/15 10.0 8.80 13.10
MDAS 150918C00012500 C 09/18/15 12.5 6.60 10.60
MDAS 150918C00015000 C 09/18/15 15.0 3.90 8.00
MDAS 150918C00017500 C 09/18/15 17.5 2.00 4.80
MDAS 150918C00020000 C 09/18/15 20.0 1.15 1.70
MDAS 150918C00022500 C 09/18/15 22.5 0.10 0.45
MDAS 150918C00025000 C 09/18/15 25.0 0.00 0.70
MDAS 150918C00030000 C 09/18/15 30.0 0.00 0.65
MDAS 150918C00035000 C 09/18/15 35.0 0.00 0.70
MDAS 150918P00002500 P 09/18/15 2.5 0.00 0.65
MDAS 150918P00005000 P 09/18/15 5.0 0.00 0.65
MDAS 150918P00007500 P 09/18/15 7.5 0.00 0.65
MDAS 150918P00010000 P 09/18/15 10.0 0.00 4.90
MDAS 150918P00012500 P 09/18/15 12.5 0.00 4.90
MDAS 150918P00015000 P 09/18/15 15.0 0.00 4.90
MDAS 150918P00017500 P 09/18/15 17.5 0.00 0.35
MDAS 150918P00020000 P 09/18/15 20.0 0.05 0.55
MDAS 150918P00022500 P 09/18/15 22.5 1.45 1.85
MDAS 150918P00025000 P 09/18/15 25.0 2.00 6.30
MDAS 150918P00030000 P 09/18/15 30.0 7.00 11.20
MDAS 150918P00035000 P 09/18/15 35.0 13.50 15.10
MDAS 151016C00012500 C 10/16/15 12.5 7.40 9.30
MDAS 151016C00015000 C 10/16/15 15.0 4.20 7.60
MDAS 151016C00017500 C 10/16/15 17.5 3.10 5.50
MDAS 151016C00020000 C 10/16/15 20.0 0.85 2.60
MDAS 151016C00022500 C 10/16/15 22.5 0.10 1.35
MDAS 151016C00025000 C 10/16/15 25.0 0.00 0.60
MDAS 151016C00030000 C 10/16/15 30.0 0.00 0.65
MDAS 151016P00012500 P 10/16/15 12.5 0.00 0.65
MDAS 151016P00015000 P 10/16/15 15.0 0.00 0.70
MDAS 151016P00017500 P 10/16/15 17.5 0.00 0.75
MDAS 151016P00020000 P 10/16/15 20.0 0.30 1.40
MDAS 151016P00022500 P 10/16/15 22.5 0.70 4.00
MDAS 151016P00025000 P 10/16/15 25.0 2.20 5.20
MDAS 151016P00030000 P 10/16/15 30.0 8.50 10.10
MDAS 151218C00012500 C 12/18/15 12.5 8.10 9.40
MDAS 151218C00015000 C 12/18/15 15.0 4.70 7.80
MDAS 151218C00017500 C 12/18/15 17.5 3.00 4.90
MDAS 151218C00020000 C 12/18/15 20.0 2.00 3.30
MDAS 151218C00022500 C 12/18/15 22.5 1.00 1.30
MDAS 151218C00025000 C 12/18/15 25.0 0.20 0.80
MDAS 151218C00030000 C 12/18/15 30.0 0.00 0.50
MDAS 151218P00012500 P 12/18/15 12.5 0.00 0.65
MDAS 151218P00015000 P 12/18/15 15.0 0.00 0.80
MDAS 151218P00017500 P 12/18/15 17.5 0.25 1.20
MDAS 151218P00020000 P 12/18/15 20.0 1.10 1.45
MDAS 151218P00022500 P 12/18/15 22.5 2.10 4.30
MDAS 151218P00025000 P 12/18/15 25.0 2.95 6.00
MDAS 151218P00030000 P 12/18/15 30.0 8.40 9.60
MDAS 160318C00012500 C 03/18/16 12.5 8.10 9.40
MDAS 160318C00015000 C 03/18/16 15.0 4.40 8.30
MDAS 160318C00017500 C 03/18/16 17.5 2.30 5.40
MDAS 160318C00020000 C 03/18/16 20.0 2.25 4.00
MDAS 160318C00022500 C 03/18/16 22.5 1.65 2.10
MDAS 160318C00025000 C 03/18/16 25.0 0.30 1.40
MDAS 160318C00030000 C 03/18/16 30.0 0.00 1.05
MDAS 160318P00012500 P 03/18/16 12.5 0.00 0.65
MDAS 160318P00015000 P 03/18/16 15.0 0.15 1.15
MDAS 160318P00017500 P 03/18/16 17.5 0.55 2.20
MDAS 160318P00020000 P 03/18/16 20.0 1.65 2.20
MDAS 160318P00022500 P 03/18/16 22.5 2.85 3.60
MDAS 160318P00025000 P 03/18/16 25.0 3.70 6.70
MDAS 160318P00030000 P 03/18/16 30.0 8.60 10.30

OPRA data is delayed 15 minutes.