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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 141122C00035000 C 11/22/14 35.0 19.60 22.50
MD 141122C00040000 C 11/22/14 40.0 13.60 17.90
MD 141122C00045000 C 11/22/14 45.0 8.80 12.70
MD 141122C00050000 C 11/22/14 50.0 5.30 6.50
MD 141122C00055000 C 11/22/14 55.0 1.60 2.55
MD 141122C00060000 C 11/22/14 60.0 0.15 0.70
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 0.00 0.50
MD 141122P00045000 P 11/22/14 45.0 0.00 0.40
MD 141122P00050000 P 11/22/14 50.0 0.25 0.70
MD 141122P00055000 P 11/22/14 55.0 1.20 1.95
MD 141122P00060000 P 11/22/14 60.0 4.20 6.00
MD 141122P00065000 P 11/22/14 65.0 7.50 11.60
MD 141122P00070000 P 11/22/14 70.0 12.70 16.60
MD 141122P00075000 P 11/22/14 75.0 17.30 21.50
MD 141122P00080000 P 11/22/14 80.0 22.30 26.50
MD 141122P00085000 P 11/22/14 85.0 27.30 31.50
MD 141122P00090000 P 11/22/14 90.0 33.60 35.50
MD 141220C00030000 C 12/20/14 30.0 23.60 27.80
MD 141220C00035000 C 12/20/14 35.0 18.50 22.90
MD 141220C00040000 C 12/20/14 40.0 13.60 17.90
MD 141220C00045000 C 12/20/14 45.0 9.10 12.90
MD 141220C00050000 C 12/20/14 50.0 5.50 6.90
MD 141220C00055000 C 12/20/14 55.0 2.00 3.30
MD 141220C00060000 C 12/20/14 60.0 0.00 0.95
MD 141220C00065000 C 12/20/14 65.0 0.00 0.30
MD 141220C00070000 C 12/20/14 70.0 0.00 0.25
MD 141220C00075000 C 12/20/14 75.0 0.00 0.25
MD 141220P00030000 P 12/20/14 30.0 0.00 0.25
MD 141220P00035000 P 12/20/14 35.0 0.00 0.30
MD 141220P00040000 P 12/20/14 40.0 0.00 0.30
MD 141220P00045000 P 12/20/14 45.0 0.00 0.50
MD 141220P00050000 P 12/20/14 50.0 0.35 0.95
MD 141220P00055000 P 12/20/14 55.0 0.00 4.70
MD 141220P00060000 P 12/20/14 60.0 4.30 7.20
MD 141220P00065000 P 12/20/14 65.0 7.30 11.70
MD 141220P00070000 P 12/20/14 70.0 12.50 16.60
MD 141220P00075000 P 12/20/14 75.0 18.30 21.60
MD 150220C00030000 C 02/20/15 30.0 23.60 27.50
MD 150220C00035000 C 02/20/15 35.0 18.70 22.80
MD 150220C00040000 C 02/20/15 40.0 13.90 17.80
MD 150220C00045000 C 02/20/15 45.0 10.20 12.00
MD 150220C00050000 C 02/20/15 50.0 5.30 7.70
MD 150220C00055000 C 02/20/15 55.0 3.00 4.10
MD 150220C00060000 C 02/20/15 60.0 0.70 2.20
MD 150220C00065000 C 02/20/15 65.0 0.25 0.80
MD 150220C00070000 C 02/20/15 70.0 0.00 0.45
MD 150220C00075000 C 02/20/15 75.0 0.00 0.35
MD 150220C00080000 C 02/20/15 80.0 0.00 0.50
MD 150220C00085000 C 02/20/15 85.0 0.00 0.30
MD 150220P00030000 P 02/20/15 30.0 0.00 0.35
MD 150220P00035000 P 02/20/15 35.0 0.00 0.45
MD 150220P00040000 P 02/20/15 40.0 0.05 0.55
MD 150220P00045000 P 02/20/15 45.0 0.35 0.90
MD 150220P00050000 P 02/20/15 50.0 1.05 1.80
MD 150220P00055000 P 02/20/15 55.0 2.10 3.50
MD 150220P00060000 P 02/20/15 60.0 4.10 8.00
MD 150220P00065000 P 02/20/15 65.0 8.40 11.90
MD 150220P00070000 P 02/20/15 70.0 12.60 16.60
MD 150220P00075000 P 02/20/15 75.0 17.40 21.60
MD 150220P00080000 P 02/20/15 80.0 22.40 26.50
MD 150220P00085000 P 02/20/15 85.0 27.70 31.50
MD 150515C00030000 C 05/15/15 30.0 23.60 27.60
MD 150515C00035000 C 05/15/15 35.0 18.80 23.20
MD 150515C00040000 C 05/15/15 40.0 14.00 18.00
MD 150515C00045000 C 05/15/15 45.0 9.90 12.80
MD 150515C00050000 C 05/15/15 50.0 6.00 8.90
MD 150515C00055000 C 05/15/15 55.0 3.30 5.60
MD 150515C00060000 C 05/15/15 60.0 1.50 3.30
MD 150515C00065000 C 05/15/15 65.0 0.40 1.85
MD 150515C00070000 C 05/15/15 70.0 0.00 1.20
MD 150515C00075000 C 05/15/15 75.0 0.00 0.85
MD 150515C00080000 C 05/15/15 80.0 0.00 0.50
MD 150515P00030000 P 05/15/15 30.0 0.00 0.50
MD 150515P00035000 P 05/15/15 35.0 0.00 0.55
MD 150515P00040000 P 05/15/15 40.0 0.00 1.25
MD 150515P00045000 P 05/15/15 45.0 0.25 1.90
MD 150515P00050000 P 05/15/15 50.0 1.30 3.00
MD 150515P00055000 P 05/15/15 55.0 3.00 4.90
MD 150515P00060000 P 05/15/15 60.0 5.70 7.80
MD 150515P00065000 P 05/15/15 65.0 9.10 11.60
MD 150515P00070000 P 05/15/15 70.0 13.10 16.20
MD 150515P00075000 P 05/15/15 75.0 17.30 21.90
MD 150515P00080000 P 05/15/15 80.0 22.40 26.60

OPRA data is delayed 15 minutes.