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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 140920C00030000 C 09/20/14 30.0 24.60 26.00
MD 140920C00035000 C 09/20/14 35.0 18.20 22.80
MD 140920C00040000 C 09/20/14 40.0 13.30 17.80
MD 140920C00045000 C 09/20/14 45.0 8.10 12.60
MD 140920C00050000 C 09/20/14 50.0 4.30 6.40
MD 140920C00055000 C 09/20/14 55.0 0.20 0.80
MD 140920C00060000 C 09/20/14 60.0 0.00 0.20
MD 140920C00065000 C 09/20/14 65.0 0.00 0.25
MD 140920C00070000 C 09/20/14 70.0 0.00 0.20
MD 140920C00075000 C 09/20/14 75.0 0.00 0.25
MD 140920C00080000 C 09/20/14 80.0 0.00 0.25
MD 140920C00085000 C 09/20/14 85.0 0.00 0.25
MD 140920P00030000 P 09/20/14 30.0 0.00 0.25
MD 140920P00035000 P 09/20/14 35.0 0.00 0.20
MD 140920P00040000 P 09/20/14 40.0 0.00 0.25
MD 140920P00045000 P 09/20/14 45.0 0.00 0.25
MD 140920P00050000 P 09/20/14 50.0 0.00 0.25
MD 140920P00055000 P 09/20/14 55.0 0.00 0.35
MD 140920P00060000 P 09/20/14 60.0 3.10 6.70
MD 140920P00065000 P 09/20/14 65.0 7.10 11.80
MD 140920P00070000 P 09/20/14 70.0 12.20 16.80
MD 140920P00075000 P 09/20/14 75.0 17.10 21.80
MD 140920P00080000 P 09/20/14 80.0 22.10 26.80
MD 140920P00085000 P 09/20/14 85.0 28.80 30.40
MD 141018C00030000 C 10/18/14 30.0 24.60 26.00
MD 141018C00035000 C 10/18/14 35.0 18.30 22.70
MD 141018C00040000 C 10/18/14 40.0 13.30 17.80
MD 141018C00045000 C 10/18/14 45.0 8.20 12.60
MD 141018C00050000 C 10/18/14 50.0 5.20 6.00
MD 141018C00055000 C 10/18/14 55.0 1.50 1.85
MD 141018C00060000 C 10/18/14 60.0 0.05 0.30
MD 141018C00065000 C 10/18/14 65.0 0.00 0.25
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 0.25
MD 141018P00050000 P 10/18/14 50.0 0.15 0.35
MD 141018P00055000 P 10/18/14 55.0 1.15 1.35
MD 141018P00060000 P 10/18/14 60.0 2.70 7.10
MD 141018P00065000 P 10/18/14 65.0 7.20 11.90
MD 141018P00070000 P 10/18/14 70.0 12.30 16.90
MD 141018P00075000 P 10/18/14 75.0 17.30 21.80
MD 141018P00080000 P 10/18/14 80.0 24.00 25.40
MD 141122C00035000 C 11/22/14 35.0 19.40 21.10
MD 141122C00040000 C 11/22/14 40.0 13.50 17.80
MD 141122C00045000 C 11/22/14 45.0 8.50 13.00
MD 141122C00050000 C 11/22/14 50.0 5.80 6.70
MD 141122C00055000 C 11/22/14 55.0 2.40 2.90
MD 141122C00060000 C 11/22/14 60.0 0.55 0.85
MD 141122C00065000 C 11/22/14 65.0 0.00 0.25
MD 141122C00070000 C 11/22/14 70.0 0.00 0.25
MD 141122C00075000 C 11/22/14 75.0 0.00 0.25
MD 141122C00080000 C 11/22/14 80.0 0.00 0.25
MD 141122C00085000 C 11/22/14 85.0 0.00 0.25
MD 141122C00090000 C 11/22/14 90.0 0.00 0.25
MD 141122P00035000 P 11/22/14 35.0 0.00 0.25
MD 141122P00040000 P 11/22/14 40.0 0.10 0.35
MD 141122P00045000 P 11/22/14 45.0 0.20 0.55
MD 141122P00050000 P 11/22/14 50.0 0.70 1.05
MD 141122P00055000 P 11/22/14 55.0 2.00 2.30
MD 141122P00060000 P 11/22/14 60.0 4.90 5.80
MD 141122P00065000 P 11/22/14 65.0 7.60 12.00
MD 141122P00070000 P 11/22/14 70.0 12.30 16.90
MD 141122P00075000 P 11/22/14 75.0 17.30 21.80
MD 141122P00080000 P 11/22/14 80.0 22.20 26.80
MD 141122P00085000 P 11/22/14 85.0 27.30 31.80
MD 141122P00090000 P 11/22/14 90.0 34.00 35.40
MD 150220C00030000 C 02/20/15 30.0 24.20 26.50
MD 150220C00035000 C 02/20/15 35.0 18.50 22.90
MD 150220C00040000 C 02/20/15 40.0 14.10 17.80
MD 150220C00045000 C 02/20/15 45.0 9.60 12.40
MD 150220C00050000 C 02/20/15 50.0 6.70 7.50
MD 150220C00055000 C 02/20/15 55.0 3.60 4.20
MD 150220C00060000 C 02/20/15 60.0 1.40 1.95
MD 150220C00065000 C 02/20/15 65.0 0.50 0.85
MD 150220C00070000 C 02/20/15 70.0 0.10 0.35
MD 150220C00075000 C 02/20/15 75.0 0.00 0.25
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 0.25
MD 150220P00035000 P 02/20/15 35.0 0.05 0.30
MD 150220P00040000 P 02/20/15 40.0 0.20 0.55
MD 150220P00045000 P 02/20/15 45.0 0.65 1.00
MD 150220P00050000 P 02/20/15 50.0 1.65 1.90
MD 150220P00055000 P 02/20/15 55.0 3.20 3.70
MD 150220P00060000 P 02/20/15 60.0 6.00 6.70
MD 150220P00065000 P 02/20/15 65.0 9.70 10.90
MD 150220P00070000 P 02/20/15 70.0 12.90 16.60
MD 150220P00075000 P 02/20/15 75.0 17.30 21.80
MD 150220P00080000 P 02/20/15 80.0 22.30 26.80
MD 150220P00085000 P 02/20/15 85.0 27.70 31.40

OPRA data is delayed 15 minutes.