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

Mednax Inc (MD)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 150821C00035000 C 08/21/15 35.0 47.70 51.50
MD 150821C00040000 C 08/21/15 40.0 42.80 46.20
MD 150821C00045000 C 08/21/15 45.0 37.80 41.00
MD 150821C00050000 C 08/21/15 50.0 32.80 36.30
MD 150821C00055000 C 08/21/15 55.0 27.80 31.00
MD 150821C00060000 C 08/21/15 60.0 24.10 25.50
MD 150821C00065000 C 08/21/15 65.0 19.00 20.50
MD 150821C00070000 C 08/21/15 70.0 14.00 15.50
MD 150821C00075000 C 08/21/15 75.0 9.10 10.40
MD 150821C00080000 C 08/21/15 80.0 4.40 5.60
MD 150821C00085000 C 08/21/15 85.0 0.90 1.45
MD 150821C00090000 C 08/21/15 90.0 0.00 4.80
MD 150821C00095000 C 08/21/15 95.0 0.00 0.35
MD 150821P00035000 P 08/21/15 35.0 0.00 0.35
MD 150821P00040000 P 08/21/15 40.0 0.00 2.65
MD 150821P00045000 P 08/21/15 45.0 0.00 0.75
MD 150821P00050000 P 08/21/15 50.0 0.00 4.80
MD 150821P00055000 P 08/21/15 55.0 0.00 4.80
MD 150821P00060000 P 08/21/15 60.0 0.00 0.75
MD 150821P00065000 P 08/21/15 65.0 0.00 2.55
MD 150821P00070000 P 08/21/15 70.0 0.00 0.40
MD 150821P00075000 P 08/21/15 75.0 0.00 0.45
MD 150821P00080000 P 08/21/15 80.0 0.00 0.60
MD 150821P00085000 P 08/21/15 85.0 1.15 1.60
MD 150821P00090000 P 08/21/15 90.0 4.50 7.30
MD 150821P00095000 P 08/21/15 95.0 9.40 12.20
MD 150918C00045000 C 09/18/15 45.0 37.80 41.00
MD 150918C00050000 C 09/18/15 50.0 32.80 36.30
MD 150918C00055000 C 09/18/15 55.0 27.80 31.00
MD 150918C00060000 C 09/18/15 60.0 24.00 26.00
MD 150918C00065000 C 09/18/15 65.0 19.00 21.00
MD 150918C00070000 C 09/18/15 70.0 12.90 16.60
MD 150918C00075000 C 09/18/15 75.0 9.00 10.70
MD 150918C00080000 C 09/18/15 80.0 4.50 5.90
MD 150918C00085000 C 09/18/15 85.0 1.45 2.05
MD 150918C00090000 C 09/18/15 90.0 0.00 4.80
MD 150918C00095000 C 09/18/15 95.0 0.00 4.80
MD 150918C00100000 C 09/18/15 100.0 0.00 4.80
MD 150918C00105000 C 09/18/15 105.0 0.00 4.80
MD 150918C00110000 C 09/18/15 110.0 0.00 4.80
MD 150918C00115000 C 09/18/15 115.0 0.00 0.35
MD 150918P00045000 P 09/18/15 45.0 0.00 0.35
MD 150918P00050000 P 09/18/15 50.0 0.00 4.80
MD 150918P00055000 P 09/18/15 55.0 0.00 4.80
MD 150918P00060000 P 09/18/15 60.0 0.00 4.80
MD 150918P00065000 P 09/18/15 65.0 0.00 4.80
MD 150918P00070000 P 09/18/15 70.0 0.00 0.90
MD 150918P00075000 P 09/18/15 75.0 0.00 1.30
MD 150918P00080000 P 09/18/15 80.0 0.35 0.90
MD 150918P00085000 P 09/18/15 85.0 1.70 2.40
MD 150918P00090000 P 09/18/15 90.0 4.70 7.30
MD 150918P00095000 P 09/18/15 95.0 9.30 12.30
MD 150918P00100000 P 09/18/15 100.0 13.20 17.30
MD 150918P00105000 P 09/18/15 105.0 17.90 22.20
MD 150918P00110000 P 09/18/15 110.0 23.10 27.30
MD 150918P00115000 P 09/18/15 115.0 29.40 32.10
MD 151120C00040000 C 11/20/15 40.0 42.60 46.90
MD 151120C00045000 C 11/20/15 45.0 37.30 41.80
MD 151120C00050000 C 11/20/15 50.0 32.90 35.80
MD 151120C00055000 C 11/20/15 55.0 27.90 31.90
MD 151120C00060000 C 11/20/15 60.0 24.00 26.90
MD 151120C00065000 C 11/20/15 65.0 19.10 21.20
MD 151120C00070000 C 11/20/15 70.0 13.30 15.40
MD 151120C00075000 C 11/20/15 75.0 8.80 11.50
MD 151120C00080000 C 11/20/15 80.0 5.80 7.00
MD 151120C00085000 C 11/20/15 85.0 2.75 3.80
MD 151120C00090000 C 11/20/15 90.0 0.95 1.40
MD 151120C00095000 C 11/20/15 95.0 0.00 4.80
MD 151120C00100000 C 11/20/15 100.0 0.00 4.80
MD 151120C00105000 C 11/20/15 105.0 0.00 3.70
MD 151120P00040000 P 11/20/15 40.0 0.00 0.90
MD 151120P00045000 P 11/20/15 45.0 0.00 4.80
MD 151120P00050000 P 11/20/15 50.0 0.00 0.10
MD 151120P00055000 P 11/20/15 55.0 0.00 4.80
MD 151120P00060000 P 11/20/15 60.0 0.00 4.80
MD 151120P00065000 P 11/20/15 65.0 0.00 4.50
MD 151120P00070000 P 11/20/15 70.0 0.00 1.30
MD 151120P00075000 P 11/20/15 75.0 0.45 1.45
MD 151120P00080000 P 11/20/15 80.0 1.20 2.20
MD 151120P00085000 P 11/20/15 85.0 2.75 4.00
MD 151120P00090000 P 11/20/15 90.0 5.60 8.70
MD 151120P00095000 P 11/20/15 95.0 9.70 12.30
MD 151120P00100000 P 11/20/15 100.0 13.00 17.50
MD 151120P00105000 P 11/20/15 105.0 19.40 22.30
MD 160219C00040000 C 02/19/16 40.0 42.60 46.90
MD 160219C00045000 C 02/19/16 45.0 37.50 41.80
MD 160219C00050000 C 02/19/16 50.0 32.70 37.40
MD 160219C00055000 C 02/19/16 55.0 27.80 32.30
MD 160219C00060000 C 02/19/16 60.0 24.00 27.30
MD 160219C00065000 C 02/19/16 65.0 19.20 21.50
MD 160219C00070000 C 02/19/16 70.0 13.90 16.80
MD 160219C00075000 C 02/19/16 75.0 9.70 11.90
MD 160219C00080000 C 02/19/16 80.0 7.00 8.00
MD 160219C00085000 C 02/19/16 85.0 3.80 4.60
MD 160219C00090000 C 02/19/16 90.0 1.70 2.55
MD 160219C00095000 C 02/19/16 95.0 0.10 4.60
MD 160219C00100000 C 02/19/16 100.0 0.00 4.80
MD 160219C00105000 C 02/19/16 105.0 0.00 1.20
MD 160219P00040000 P 02/19/16 40.0 0.00 1.05
MD 160219P00045000 P 02/19/16 45.0 0.00 4.80
MD 160219P00050000 P 02/19/16 50.0 0.00 4.80
MD 160219P00055000 P 02/19/16 55.0 0.00 1.10
MD 160219P00060000 P 02/19/16 60.0 0.00 3.50
MD 160219P00065000 P 02/19/16 65.0 0.00 1.00
MD 160219P00070000 P 02/19/16 70.0 0.00 2.35
MD 160219P00075000 P 02/19/16 75.0 0.95 2.45
MD 160219P00080000 P 02/19/16 80.0 1.95 3.40
MD 160219P00085000 P 02/19/16 85.0 3.70 5.40
MD 160219P00090000 P 02/19/16 90.0 6.10 9.40
MD 160219P00095000 P 02/19/16 95.0 10.10 12.90
MD 160219P00100000 P 02/19/16 100.0 13.10 17.40
MD 160219P00105000 P 02/19/16 105.0 19.40 21.90

OPRA data is delayed 15 minutes.