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

Mednax Inc (MD)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 150619C00040000 C 06/19/15 40.0 29.60 30.80
MD 150619C00045000 C 06/19/15 45.0 23.00 27.60
MD 150619C00050000 C 06/19/15 50.0 18.10 22.60
MD 150619C00055000 C 06/19/15 55.0 13.10 17.40
MD 150619C00060000 C 06/19/15 60.0 8.20 12.60
MD 150619C00065000 C 06/19/15 65.0 4.20 6.00
MD 150619C00070000 C 06/19/15 70.0 1.15 1.50
MD 150619C00075000 C 06/19/15 75.0 0.00 0.40
MD 150619C00080000 C 06/19/15 80.0 0.00 0.75
MD 150619C00085000 C 06/19/15 85.0 0.00 0.95
MD 150619C00090000 C 06/19/15 90.0 0.00 3.50
MD 150619C00095000 C 06/19/15 95.0 0.00 4.80
MD 150619C00100000 C 06/19/15 100.0 0.00 2.95
MD 150619C00105000 C 06/19/15 105.0 0.00 4.80
MD 150619C00110000 C 06/19/15 110.0 0.00 0.35
MD 150619P00040000 P 06/19/15 40.0 0.00 0.35
MD 150619P00045000 P 06/19/15 45.0 0.00 0.65
MD 150619P00050000 P 06/19/15 50.0 0.00 4.80
MD 150619P00055000 P 06/19/15 55.0 0.00 2.25
MD 150619P00060000 P 06/19/15 60.0 0.00 0.40
MD 150619P00065000 P 06/19/15 65.0 0.00 4.70
MD 150619P00070000 P 06/19/15 70.0 0.95 1.20
MD 150619P00075000 P 06/19/15 75.0 3.40 5.80
MD 150619P00080000 P 06/19/15 80.0 7.60 12.10
MD 150619P00085000 P 06/19/15 85.0 12.40 17.00
MD 150619P00090000 P 06/19/15 90.0 17.50 22.10
MD 150619P00095000 P 06/19/15 95.0 22.50 27.00
MD 150619P00100000 P 06/19/15 100.0 27.40 31.90
MD 150619P00105000 P 06/19/15 105.0 32.50 37.00
MD 150619P00110000 P 06/19/15 110.0 37.50 42.00
MD 150717C00035000 C 07/17/15 35.0 34.10 37.30
MD 150717C00040000 C 07/17/15 40.0 28.00 32.30
MD 150717C00045000 C 07/17/15 45.0 23.10 27.60
MD 150717C00050000 C 07/17/15 50.0 18.30 22.70
MD 150717C00055000 C 07/17/15 55.0 13.20 17.70
MD 150717C00060000 C 07/17/15 60.0 8.80 12.70
MD 150717C00065000 C 07/17/15 65.0 5.10 7.80
MD 150717C00070000 C 07/17/15 70.0 1.55 2.15
MD 150717C00075000 C 07/17/15 75.0 0.00 0.75
MD 150717C00080000 C 07/17/15 80.0 0.00 0.15
MD 150717C00085000 C 07/17/15 85.0 0.00 4.80
MD 150717C00090000 C 07/17/15 90.0 0.00 0.65
MD 150717C00095000 C 07/17/15 95.0 0.00 3.70
MD 150717C00100000 C 07/17/15 100.0 0.00 0.65
MD 150717C00105000 C 07/17/15 105.0 0.00 0.30
MD 150717P00035000 P 07/17/15 35.0 0.00 0.70
MD 150717P00040000 P 07/17/15 40.0 0.00 0.65
MD 150717P00045000 P 07/17/15 45.0 0.00 0.65
MD 150717P00050000 P 07/17/15 50.0 0.00 1.35
MD 150717P00055000 P 07/17/15 55.0 0.00 1.05
MD 150717P00060000 P 07/17/15 60.0 0.00 4.70
MD 150717P00065000 P 07/17/15 65.0 0.10 2.10
MD 150717P00070000 P 07/17/15 70.0 1.35 1.65
MD 150717P00075000 P 07/17/15 75.0 4.40 7.10
MD 150717P00080000 P 07/17/15 80.0 7.70 11.50
MD 150717P00085000 P 07/17/15 85.0 12.60 17.00
MD 150717P00090000 P 07/17/15 90.0 17.50 21.90
MD 150717P00095000 P 07/17/15 95.0 22.50 27.00
MD 150717P00100000 P 07/17/15 100.0 27.70 32.00
MD 150717P00105000 P 07/17/15 105.0 34.10 35.70
MD 150821C00035000 C 08/21/15 35.0 34.10 37.00
MD 150821C00040000 C 08/21/15 40.0 28.10 32.50
MD 150821C00045000 C 08/21/15 45.0 23.10 27.60
MD 150821C00050000 C 08/21/15 50.0 18.60 22.70
MD 150821C00055000 C 08/21/15 55.0 13.30 17.40
MD 150821C00060000 C 08/21/15 60.0 9.00 12.80
MD 150821C00065000 C 08/21/15 65.0 5.10 6.80
MD 150821C00070000 C 08/21/15 70.0 2.50 2.90
MD 150821C00075000 C 08/21/15 75.0 0.65 1.10
MD 150821C00080000 C 08/21/15 80.0 0.00 1.70
MD 150821C00085000 C 08/21/15 85.0 0.00 0.75
MD 150821C00090000 C 08/21/15 90.0 0.00 4.80
MD 150821C00095000 C 08/21/15 95.0 0.00 0.75
MD 150821P00035000 P 08/21/15 35.0 0.00 0.40
MD 150821P00040000 P 08/21/15 40.0 0.00 0.45
MD 150821P00045000 P 08/21/15 45.0 0.00 0.50
MD 150821P00050000 P 08/21/15 50.0 0.00 0.80
MD 150821P00055000 P 08/21/15 55.0 0.00 0.80
MD 150821P00060000 P 08/21/15 60.0 0.00 1.10
MD 150821P00065000 P 08/21/15 65.0 0.80 1.25
MD 150821P00070000 P 08/21/15 70.0 2.15 2.75
MD 150821P00075000 P 08/21/15 75.0 4.40 6.60
MD 150821P00080000 P 08/21/15 80.0 8.30 11.00
MD 150821P00085000 P 08/21/15 85.0 12.60 17.10
MD 150821P00090000 P 08/21/15 90.0 17.60 22.10
MD 150821P00095000 P 08/21/15 95.0 23.00 26.00
MD 151120C00040000 C 11/20/15 40.0 29.10 32.20
MD 151120C00045000 C 11/20/15 45.0 23.20 27.70
MD 151120C00050000 C 11/20/15 50.0 18.80 22.50
MD 151120C00055000 C 11/20/15 55.0 13.60 18.00
MD 151120C00060000 C 11/20/15 60.0 10.00 12.60
MD 151120C00065000 C 11/20/15 65.0 6.90 7.60
MD 151120C00070000 C 11/20/15 70.0 3.50 4.30
MD 151120C00075000 C 11/20/15 75.0 1.45 2.00
MD 151120C00080000 C 11/20/15 80.0 0.20 1.15
MD 151120C00085000 C 11/20/15 85.0 0.00 3.00
MD 151120C00090000 C 11/20/15 90.0 0.00 0.60
MD 151120C00095000 C 11/20/15 95.0 0.00 1.00
MD 151120C00100000 C 11/20/15 100.0 0.00 4.80
MD 151120C00105000 C 11/20/15 105.0 0.00 0.50
MD 151120P00040000 P 11/20/15 40.0 0.00 0.65
MD 151120P00045000 P 11/20/15 45.0 0.00 0.70
MD 151120P00050000 P 11/20/15 50.0 0.00 4.70
MD 151120P00055000 P 11/20/15 55.0 0.05 1.35
MD 151120P00060000 P 11/20/15 60.0 0.45 1.80
MD 151120P00065000 P 11/20/15 65.0 1.55 2.20
MD 151120P00070000 P 11/20/15 70.0 3.20 4.00
MD 151120P00075000 P 11/20/15 75.0 6.10 6.80
MD 151120P00080000 P 11/20/15 80.0 9.20 11.40
MD 151120P00085000 P 11/20/15 85.0 12.90 17.20
MD 151120P00090000 P 11/20/15 90.0 17.60 22.20
MD 151120P00095000 P 11/20/15 95.0 22.60 27.20
MD 151120P00100000 P 11/20/15 100.0 27.60 32.10
MD 151120P00105000 P 11/20/15 105.0 32.90 36.00

OPRA data is delayed 15 minutes.