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 (2014-06-13)Premium Content

Medassets Inc (MDAS)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDAS 140920C00012500 C 09/20/14 12.5 8.20 12.70
MDAS 140920C00015000 C 09/20/14 15.0 5.80 10.40
MDAS 140920C00017500 C 09/20/14 17.5 3.20 7.80
MDAS 140920C00020000 C 09/20/14 20.0 2.55 3.60
MDAS 140920C00022500 C 09/20/14 22.5 0.40 1.45
MDAS 140920C00025000 C 09/20/14 25.0 0.00 0.20
MDAS 140920C00030000 C 09/20/14 30.0 0.00 0.60
MDAS 140920P00012500 P 09/20/14 12.5 0.00 4.10
MDAS 140920P00015000 P 09/20/14 15.0 0.00 4.10
MDAS 140920P00017500 P 09/20/14 17.5 0.00 0.75
MDAS 140920P00020000 P 09/20/14 20.0 0.00 4.20
MDAS 140920P00022500 P 09/20/14 22.5 0.00 4.60
MDAS 140920P00025000 P 09/20/14 25.0 1.80 2.30
MDAS 140920P00030000 P 09/20/14 30.0 4.70 9.40
MDAS 141018C00012500 C 10/18/14 12.5 9.70 11.30
MDAS 141018C00015000 C 10/18/14 15.0 5.80 10.40
MDAS 141018C00017500 C 10/18/14 17.5 3.50 7.20
MDAS 141018C00020000 C 10/18/14 20.0 2.75 3.90
MDAS 141018C00022500 C 10/18/14 22.5 0.95 1.85
MDAS 141018C00025000 C 10/18/14 25.0 0.00 0.85
MDAS 141018C00030000 C 10/18/14 30.0 0.00 0.60
MDAS 141018P00012500 P 10/18/14 12.5 0.00 0.60
MDAS 141018P00015000 P 10/18/14 15.0 0.00 0.60
MDAS 141018P00017500 P 10/18/14 17.5 0.00 0.60
MDAS 141018P00020000 P 10/18/14 20.0 0.00 0.70
MDAS 141018P00022500 P 10/18/14 22.5 0.35 1.30
MDAS 141018P00025000 P 10/18/14 25.0 1.75 2.85
MDAS 141018P00030000 P 10/18/14 30.0 6.40 7.70
MDAS 141220C00012500 C 12/20/14 12.5 9.70 11.30
MDAS 141220C00015000 C 12/20/14 15.0 6.10 8.90
MDAS 141220C00017500 C 12/20/14 17.5 4.60 7.10
MDAS 141220C00020000 C 12/20/14 20.0 1.40 5.30
MDAS 141220C00022500 C 12/20/14 22.5 1.60 2.60
MDAS 141220C00025000 C 12/20/14 25.0 0.50 1.15
MDAS 141220C00030000 C 12/20/14 30.0 0.00 0.60
MDAS 141220C00035000 C 12/20/14 35.0 0.00 0.60
MDAS 141220P00012500 P 12/20/14 12.5 0.00 0.60
MDAS 141220P00015000 P 12/20/14 15.0 0.00 0.65
MDAS 141220P00017500 P 12/20/14 17.5 0.00 0.75
MDAS 141220P00020000 P 12/20/14 20.0 0.25 1.20
MDAS 141220P00022500 P 12/20/14 22.5 0.00 4.70
MDAS 141220P00025000 P 12/20/14 25.0 0.50 5.20
MDAS 141220P00030000 P 12/20/14 30.0 4.90 9.40
MDAS 141220P00035000 P 12/20/14 35.0 11.20 12.80
MDAS 150320C00012500 C 03/20/15 12.5 9.80 11.40
MDAS 150320C00015000 C 03/20/15 15.0 7.80 9.00
MDAS 150320C00017500 C 03/20/15 17.5 5.40 6.70
MDAS 150320C00020000 C 03/20/15 20.0 3.20 4.80
MDAS 150320C00022500 C 03/20/15 22.5 2.15 3.30
MDAS 150320C00025000 C 03/20/15 25.0 1.05 2.00
MDAS 150320C00030000 C 03/20/15 30.0 0.00 0.90
MDAS 150320C00035000 C 03/20/15 35.0 0.00 0.35
MDAS 150320P00012500 P 03/20/15 12.5 0.00 0.60
MDAS 150320P00015000 P 03/20/15 15.0 0.00 0.75
MDAS 150320P00017500 P 03/20/15 17.5 0.00 4.50
MDAS 150320P00020000 P 03/20/15 20.0 0.00 4.60
MDAS 150320P00022500 P 03/20/15 22.5 1.60 2.55
MDAS 150320P00025000 P 03/20/15 25.0 2.90 4.10
MDAS 150320P00030000 P 03/20/15 30.0 6.80 8.10
MDAS 150320P00035000 P 03/20/15 35.0 11.30 12.90

OPRA data is delayed 15 minutes.