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

Mednax Inc (MD)
As of Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 141018C00030000 C 10/18/14 30.0 22.80 26.30
MD 141018C00035000 C 10/18/14 35.0 18.00 22.20
MD 141018C00040000 C 10/18/14 40.0 12.80 16.60
MD 141018C00045000 C 10/18/14 45.0 8.10 12.00
MD 141018C00050000 C 10/18/14 50.0 4.50 6.00
MD 141018C00055000 C 10/18/14 55.0 1.25 1.50
MD 141018C00060000 C 10/18/14 60.0 0.15 0.35
MD 141018C00065000 C 10/18/14 65.0 0.00 0.30
MD 141018C00070000 C 10/18/14 70.0 0.00 0.25
MD 141018C00075000 C 10/18/14 75.0 0.00 0.25
MD 141018C00080000 C 10/18/14 80.0 0.00 0.25
MD 141018P00030000 P 10/18/14 30.0 0.00 0.25
MD 141018P00035000 P 10/18/14 35.0 0.00 0.25
MD 141018P00040000 P 10/18/14 40.0 0.00 0.25
MD 141018P00045000 P 10/18/14 45.0 0.00 0.30
MD 141018P00050000 P 10/18/14 50.0 0.10 0.50
MD 141018P00055000 P 10/18/14 55.0 1.05 1.25
MD 141018P00060000 P 10/18/14 60.0 4.70 6.50
MD 141018P00065000 P 10/18/14 65.0 8.50 12.10
MD 141018P00070000 P 10/18/14 70.0 13.50 17.30
MD 141018P00075000 P 10/18/14 75.0 18.20 22.20
MD 141018P00080000 P 10/18/14 80.0 23.80 26.60
MD 141122C00035000 C 11/22/14 35.0 18.10 22.00
MD 141122C00040000 C 11/22/14 40.0 13.10 17.60
MD 141122C00045000 C 11/22/14 45.0 8.20 12.30
MD 141122C00050000 C 11/22/14 50.0 5.10 6.30
MD 141122C00055000 C 11/22/14 55.0 2.30 2.60
MD 141122C00060000 C 11/22/14 60.0 0.60 0.80
MD 141122C00065000 C 11/22/14 65.0 0.00 0.40
MD 141122C00070000 C 11/22/14 70.0 0.00 0.35
MD 141122C00075000 C 11/22/14 75.0 0.00 0.30
MD 141122C00080000 C 11/22/14 80.0 0.00 0.35
MD 141122C00085000 C 11/22/14 85.0 0.00 0.35
MD 141122C00090000 C 11/22/14 90.0 0.00 0.25
MD 141122P00035000 P 11/22/14 35.0 0.00 0.30
MD 141122P00040000 P 11/22/14 40.0 0.00 0.35
MD 141122P00045000 P 11/22/14 45.0 0.20 0.55
MD 141122P00050000 P 11/22/14 50.0 0.75 1.10
MD 141122P00055000 P 11/22/14 55.0 2.15 2.35
MD 141122P00060000 P 11/22/14 60.0 5.10 6.60
MD 141122P00065000 P 11/22/14 65.0 8.00 12.50
MD 141122P00070000 P 11/22/14 70.0 12.60 17.10
MD 141122P00075000 P 11/22/14 75.0 17.60 22.10
MD 141122P00080000 P 11/22/14 80.0 22.60 27.20
MD 141122P00085000 P 11/22/14 85.0 27.60 32.10
MD 141122P00090000 P 11/22/14 90.0 33.20 37.20
MD 150220C00030000 C 02/20/15 30.0 23.10 26.40
MD 150220C00035000 C 02/20/15 35.0 18.20 22.30
MD 150220C00040000 C 02/20/15 40.0 13.30 16.70
MD 150220C00045000 C 02/20/15 45.0 8.70 12.20
MD 150220C00050000 C 02/20/15 50.0 6.00 7.20
MD 150220C00055000 C 02/20/15 55.0 3.10 3.90
MD 150220C00060000 C 02/20/15 60.0 1.25 1.80
MD 150220C00065000 C 02/20/15 65.0 0.45 0.70
MD 150220C00070000 C 02/20/15 70.0 0.10 0.40
MD 150220C00075000 C 02/20/15 75.0 0.00 0.30
MD 150220C00080000 C 02/20/15 80.0 0.00 0.25
MD 150220C00085000 C 02/20/15 85.0 0.00 0.25
MD 150220P00030000 P 02/20/15 30.0 0.00 0.30
MD 150220P00035000 P 02/20/15 35.0 0.00 0.45
MD 150220P00040000 P 02/20/15 40.0 0.15 0.70
MD 150220P00045000 P 02/20/15 45.0 0.65 1.10
MD 150220P00050000 P 02/20/15 50.0 1.55 2.15
MD 150220P00055000 P 02/20/15 55.0 3.20 4.20
MD 150220P00060000 P 02/20/15 60.0 6.20 7.30
MD 150220P00065000 P 02/20/15 65.0 9.20 12.60
MD 150220P00070000 P 02/20/15 70.0 13.60 17.40
MD 150220P00075000 P 02/20/15 75.0 18.20 22.10
MD 150220P00080000 P 02/20/15 80.0 23.10 27.20
MD 150220P00085000 P 02/20/15 85.0 28.90 32.30
MD 150515C00030000 C 05/15/15 30.0 22.90 26.90
MD 150515C00035000 C 05/15/15 35.0 18.30 22.90
MD 150515C00040000 C 05/15/15 40.0 13.60 17.60
MD 150515C00045000 C 05/15/15 45.0 9.20 12.90
MD 150515C00050000 C 05/15/15 50.0 5.40 9.20
MD 150515C00055000 C 05/15/15 55.0 2.30 6.40
MD 150515C00060000 C 05/15/15 60.0 0.15 4.60
MD 150515C00065000 C 05/15/15 65.0 0.00 3.80
MD 150515C00070000 C 05/15/15 70.0 0.00 2.90
MD 150515C00075000 C 05/15/15 75.0 0.00 0.55
MD 150515C00080000 C 05/15/15 80.0 0.00 0.50
MD 150515P00030000 P 05/15/15 30.0 0.00 2.70
MD 150515P00035000 P 05/15/15 35.0 0.00 0.70
MD 150515P00040000 P 05/15/15 40.0 0.00 3.10
MD 150515P00045000 P 05/15/15 45.0 0.20 3.60
MD 150515P00050000 P 05/15/15 50.0 0.60 4.90
MD 150515P00055000 P 05/15/15 55.0 2.60 6.70
MD 150515P00060000 P 05/15/15 60.0 5.60 9.60
MD 150515P00065000 P 05/15/15 65.0 9.70 12.30
MD 150515P00070000 P 05/15/15 70.0 13.70 17.50
MD 150515P00075000 P 05/15/15 75.0 17.80 22.40
MD 150515P00080000 P 05/15/15 80.0 23.40 27.20

OPRA data is delayed 15 minutes.