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 (2014-12-12)Premium Content

Mednax Inc (MD)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 150220C00030000 C 02/20/15 30.0 36.20 40.30
MD 150220C00035000 C 02/20/15 35.0 31.30 35.40
MD 150220C00040000 C 02/20/15 40.0 26.70 30.10
MD 150220C00045000 C 02/20/15 45.0 21.30 25.40
MD 150220C00050000 C 02/20/15 50.0 16.30 20.40
MD 150220C00055000 C 02/20/15 55.0 11.80 15.10
MD 150220C00060000 C 02/20/15 60.0 6.70 10.10
MD 150220C00065000 C 02/20/15 65.0 3.10 4.50
MD 150220C00070000 C 02/20/15 70.0 0.40 0.80
MD 150220C00075000 C 02/20/15 75.0 0.00 0.50
MD 150220C00080000 C 02/20/15 80.0 0.00 4.80
MD 150220C00085000 C 02/20/15 85.0 0.00 4.80
MD 150220C00090000 C 02/20/15 90.0 0.00 4.80
MD 150220P00030000 P 02/20/15 30.0 0.00 0.50
MD 150220P00035000 P 02/20/15 35.0 0.00 0.50
MD 150220P00040000 P 02/20/15 40.0 0.00 0.50
MD 150220P00045000 P 02/20/15 45.0 0.00 0.25
MD 150220P00050000 P 02/20/15 50.0 0.00 0.15
MD 150220P00055000 P 02/20/15 55.0 0.00 0.25
MD 150220P00060000 P 02/20/15 60.0 0.00 0.50
MD 150220P00065000 P 02/20/15 65.0 0.30 0.55
MD 150220P00070000 P 02/20/15 70.0 1.95 3.60
MD 150220P00075000 P 02/20/15 75.0 4.90 7.60
MD 150220P00080000 P 02/20/15 80.0 9.90 13.30
MD 150220P00085000 P 02/20/15 85.0 14.60 18.40
MD 150220P00090000 P 02/20/15 90.0 19.90 23.30
MD 150320C00035000 C 03/20/15 35.0 31.60 35.10
MD 150320C00040000 C 03/20/15 40.0 26.40 30.40
MD 150320C00045000 C 03/20/15 45.0 21.40 25.40
MD 150320C00050000 C 03/20/15 50.0 16.40 19.80
MD 150320C00055000 C 03/20/15 55.0 11.50 15.40
MD 150320C00060000 C 03/20/15 60.0 7.20 10.40
MD 150320C00065000 C 03/20/15 65.0 3.80 4.30
MD 150320C00070000 C 03/20/15 70.0 1.05 1.50
MD 150320C00075000 C 03/20/15 75.0 0.00 0.55
MD 150320C00080000 C 03/20/15 80.0 0.00 0.50
MD 150320C00085000 C 03/20/15 85.0 0.00 0.50
MD 150320C00090000 C 03/20/15 90.0 0.00 0.30
MD 150320C00095000 C 03/20/15 95.0 0.00 0.40
MD 150320P00035000 P 03/20/15 35.0 0.00 0.30
MD 150320P00040000 P 03/20/15 40.0 0.00 0.25
MD 150320P00045000 P 03/20/15 45.0 0.00 0.45
MD 150320P00050000 P 03/20/15 50.0 0.00 0.50
MD 150320P00055000 P 03/20/15 55.0 0.00 0.50
MD 150320P00060000 P 03/20/15 60.0 0.15 0.50
MD 150320P00065000 P 03/20/15 65.0 0.80 1.10
MD 150320P00070000 P 03/20/15 70.0 3.00 3.40
MD 150320P00075000 P 03/20/15 75.0 5.00 8.40
MD 150320P00080000 P 03/20/15 80.0 9.90 13.30
MD 150320P00085000 P 03/20/15 85.0 15.30 18.80
MD 150320P00090000 P 03/20/15 90.0 19.80 23.20
MD 150320P00095000 P 03/20/15 95.0 24.90 28.30
MD 150515C00030000 C 05/15/15 30.0 36.40 40.30
MD 150515C00035000 C 05/15/15 35.0 31.40 35.40
MD 150515C00040000 C 05/15/15 40.0 26.30 30.20
MD 150515C00045000 C 05/15/15 45.0 21.30 25.50
MD 150515C00050000 C 05/15/15 50.0 16.50 20.50
MD 150515C00055000 C 05/15/15 55.0 12.00 15.50
MD 150515C00060000 C 05/15/15 60.0 7.70 11.20
MD 150515C00065000 C 05/15/15 65.0 4.80 5.40
MD 150515C00070000 C 05/15/15 70.0 2.15 2.70
MD 150515C00075000 C 05/15/15 75.0 0.60 1.15
MD 150515C00080000 C 05/15/15 80.0 0.00 4.80
MD 150515C00085000 C 05/15/15 85.0 0.00 0.50
MD 150515C00090000 C 05/15/15 90.0 0.00 0.50
MD 150515P00030000 P 05/15/15 30.0 0.00 0.25
MD 150515P00035000 P 05/15/15 35.0 0.00 0.50
MD 150515P00040000 P 05/15/15 40.0 0.00 0.50
MD 150515P00045000 P 05/15/15 45.0 0.00 4.80
MD 150515P00050000 P 05/15/15 50.0 0.00 0.50
MD 150515P00055000 P 05/15/15 55.0 0.10 0.65
MD 150515P00060000 P 05/15/15 60.0 0.65 1.05
MD 150515P00065000 P 05/15/15 65.0 1.65 2.20
MD 150515P00070000 P 05/15/15 70.0 3.80 4.50
MD 150515P00075000 P 05/15/15 75.0 5.80 8.40
MD 150515P00080000 P 05/15/15 80.0 10.10 13.60
MD 150515P00085000 P 05/15/15 85.0 14.70 19.00
MD 150515P00090000 P 05/15/15 90.0 19.90 23.40
MD 150821C00035000 C 08/21/15 35.0 32.20 35.30
MD 150821C00040000 C 08/21/15 40.0 26.50 30.60
MD 150821C00045000 C 08/21/15 45.0 21.50 25.70
MD 150821C00050000 C 08/21/15 50.0 16.90 21.00
MD 150821C00055000 C 08/21/15 55.0 12.90 16.20
MD 150821C00060000 C 08/21/15 60.0 8.60 12.10
MD 150821C00065000 C 08/21/15 65.0 4.80 9.00
MD 150821C00070000 C 08/21/15 70.0 3.20 4.60
MD 150821C00075000 C 08/21/15 75.0 0.00 4.80
MD 150821C00080000 C 08/21/15 80.0 0.00 4.80
MD 150821C00085000 C 08/21/15 85.0 0.10 0.75
MD 150821C00090000 C 08/21/15 90.0 0.00 4.80
MD 150821C00095000 C 08/21/15 95.0 0.00 4.80
MD 150821P00035000 P 08/21/15 35.0 0.00 4.80
MD 150821P00040000 P 08/21/15 40.0 0.00 4.80
MD 150821P00045000 P 08/21/15 45.0 0.00 4.80
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 4.80
MD 150821P00065000 P 08/21/15 65.0 0.90 5.20
MD 150821P00070000 P 08/21/15 70.0 2.90 7.30
MD 150821P00075000 P 08/21/15 75.0 6.10 10.30
MD 150821P00080000 P 08/21/15 80.0 10.10 14.10
MD 150821P00085000 P 08/21/15 85.0 15.10 18.60
MD 150821P00090000 P 08/21/15 90.0 19.70 23.70
MD 150821P00095000 P 08/21/15 95.0 25.10 28.30

OPRA data is delayed 15 minutes.