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 (2016-03-11)Premium Content

Mednax Inc (MD)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 160617C00035000 C 06/17/16 35.0 31.80 32.70
MD 160617C00040000 C 06/17/16 40.0 26.80 27.70
MD 160617C00045000 C 06/17/16 45.0 21.80 22.70
MD 160617C00050000 C 06/17/16 50.0 16.80 17.70
MD 160617C00055000 C 06/17/16 55.0 11.80 12.70
MD 160617C00060000 C 06/17/16 60.0 6.90 7.80
MD 160617C00065000 C 06/17/16 65.0 2.60 3.90
MD 160617C00070000 C 06/17/16 70.0 0.40 0.70
MD 160617C00075000 C 06/17/16 75.0 0.00 0.50
MD 160617C00080000 C 06/17/16 80.0 0.00 0.40
MD 160617C00085000 C 06/17/16 85.0 0.00 0.40
MD 160617C00090000 C 06/17/16 90.0 0.00 0.45
MD 160617C00095000 C 06/17/16 95.0 0.00 0.40
MD 160617C00100000 C 06/17/16 100.0 0.00 0.45
MD 160617P00035000 P 06/17/16 35.0 0.00 0.45
MD 160617P00040000 P 06/17/16 40.0 0.00 0.45
MD 160617P00045000 P 06/17/16 45.0 0.00 0.45
MD 160617P00050000 P 06/17/16 50.0 0.00 0.45
MD 160617P00055000 P 06/17/16 55.0 0.00 0.40
MD 160617P00060000 P 06/17/16 60.0 0.00 0.50
MD 160617P00065000 P 06/17/16 65.0 0.65 0.90
MD 160617P00070000 P 06/17/16 70.0 2.90 3.70
MD 160617P00075000 P 06/17/16 75.0 7.40 8.30
MD 160617P00080000 P 06/17/16 80.0 12.40 13.30
MD 160617P00085000 P 06/17/16 85.0 17.40 18.30
MD 160617P00090000 P 06/17/16 90.0 22.40 23.30
MD 160617P00095000 P 06/17/16 95.0 27.40 28.30
MD 160617P00100000 P 06/17/16 100.0 32.10 33.30
MD 160715C00035000 C 07/15/16 35.0 31.00 33.00
MD 160715C00040000 C 07/15/16 40.0 26.60 27.70
MD 160715C00045000 C 07/15/16 45.0 21.60 22.70
MD 160715C00050000 C 07/15/16 50.0 16.60 17.80
MD 160715C00055000 C 07/15/16 55.0 11.70 12.80
MD 160715C00060000 C 07/15/16 60.0 7.00 8.10
MD 160715C00065000 C 07/15/16 65.0 3.20 4.00
MD 160715C00070000 C 07/15/16 70.0 1.00 1.45
MD 160715C00075000 C 07/15/16 75.0 0.05 0.55
MD 160715C00080000 C 07/15/16 80.0 0.00 0.40
MD 160715C00085000 C 07/15/16 85.0 0.00 0.50
MD 160715C00090000 C 07/15/16 90.0 0.00 0.45
MD 160715C00095000 C 07/15/16 95.0 0.00 0.45
MD 160715C00100000 C 07/15/16 100.0 0.00 0.45
MD 160715P00035000 P 07/15/16 35.0 0.00 0.45
MD 160715P00040000 P 07/15/16 40.0 0.00 0.50
MD 160715P00045000 P 07/15/16 45.0 0.00 0.50
MD 160715P00050000 P 07/15/16 50.0 0.00 0.40
MD 160715P00055000 P 07/15/16 55.0 0.00 0.45
MD 160715P00060000 P 07/15/16 60.0 0.15 0.65
MD 160715P00065000 P 07/15/16 65.0 1.20 1.70
MD 160715P00070000 P 07/15/16 70.0 3.80 5.80
MD 160715P00075000 P 07/15/16 75.0 6.60 9.60
MD 160715P00080000 P 07/15/16 80.0 12.40 13.50
MD 160715P00085000 P 07/15/16 85.0 17.40 18.50
MD 160715P00090000 P 07/15/16 90.0 22.40 23.50
MD 160715P00095000 P 07/15/16 95.0 27.40 28.50
MD 160715P00100000 P 07/15/16 100.0 32.40 33.50
MD 160819C00040000 C 08/19/16 40.0 26.90 27.80
MD 160819C00045000 C 08/19/16 45.0 21.70 22.80
MD 160819C00050000 C 08/19/16 50.0 17.00 17.90
MD 160819C00055000 C 08/19/16 55.0 12.20 13.10
MD 160819C00060000 C 08/19/16 60.0 7.70 8.70
MD 160819C00065000 C 08/19/16 65.0 4.00 4.80
MD 160819C00070000 C 08/19/16 70.0 1.80 2.25
MD 160819C00075000 C 08/19/16 75.0 0.55 0.95
MD 160819C00080000 C 08/19/16 80.0 0.00 0.50
MD 160819C00085000 C 08/19/16 85.0 0.00 0.25
MD 160819C00090000 C 08/19/16 90.0 0.00 0.45
MD 160819C00095000 C 08/19/16 95.0 0.00 0.40
MD 160819C00100000 C 08/19/16 100.0 0.00 0.40
MD 160819C00105000 C 08/19/16 105.0 0.00 0.40
MD 160819P00040000 P 08/19/16 40.0 0.00 0.45
MD 160819P00045000 P 08/19/16 45.0 0.00 0.45
MD 160819P00050000 P 08/19/16 50.0 0.00 0.50
MD 160819P00055000 P 08/19/16 55.0 0.10 0.60
MD 160819P00060000 P 08/19/16 60.0 0.70 1.20
MD 160819P00065000 P 08/19/16 65.0 1.95 2.60
MD 160819P00070000 P 08/19/16 70.0 4.40 5.20
MD 160819P00075000 P 08/19/16 75.0 8.00 8.90
MD 160819P00080000 P 08/19/16 80.0 12.50 13.40
MD 160819P00085000 P 08/19/16 85.0 17.40 18.30
MD 160819P00090000 P 08/19/16 90.0 22.40 23.30
MD 160819P00095000 P 08/19/16 95.0 27.40 28.30
MD 160819P00100000 P 08/19/16 100.0 32.40 33.30
MD 160819P00105000 P 08/19/16 105.0 37.40 38.30
MD 161118C00035000 C 11/18/16 35.0 32.00 32.90
MD 161118C00040000 C 11/18/16 40.0 27.10 28.00
MD 161118C00045000 C 11/18/16 45.0 22.20 23.10
MD 161118C00050000 C 11/18/16 50.0 17.40 18.40
MD 161118C00055000 C 11/18/16 55.0 12.80 14.00
MD 161118C00060000 C 11/18/16 60.0 8.80 9.80
MD 161118C00065000 C 11/18/16 65.0 5.60 6.30
MD 161118C00070000 C 11/18/16 70.0 3.10 3.80
MD 161118C00075000 C 11/18/16 75.0 1.60 2.00
MD 161118C00080000 C 11/18/16 80.0 0.35 0.75
MD 161118C00085000 C 11/18/16 85.0 0.15 0.65
MD 161118C00090000 C 11/18/16 90.0 0.00 0.50
MD 161118P00035000 P 11/18/16 35.0 0.00 0.50
MD 161118P00040000 P 11/18/16 40.0 0.00 0.50
MD 161118P00045000 P 11/18/16 45.0 0.00 0.50
MD 161118P00050000 P 11/18/16 50.0 0.30 0.80
MD 161118P00055000 P 11/18/16 55.0 0.75 1.15
MD 161118P00060000 P 11/18/16 60.0 1.65 2.15
MD 161118P00065000 P 11/18/16 65.0 3.10 3.90
MD 161118P00070000 P 11/18/16 70.0 5.50 6.30
MD 161118P00075000 P 11/18/16 75.0 8.80 9.80
MD 161118P00080000 P 11/18/16 80.0 12.70 13.80
MD 161118P00085000 P 11/18/16 85.0 17.50 18.40
MD 161118P00090000 P 11/18/16 90.0 22.40 23.30

OPRA data is delayed 15 minutes.