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 (2016-12-09)Premium Content

Mednax Inc (MD)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 161216C00035000 C 12/16/16 35.0 30.60 34.50
MD 161216C00040000 C 12/16/16 40.0 25.00 29.70
MD 161216C00045000 C 12/16/16 45.0 20.00 24.70
MD 161216C00050000 C 12/16/16 50.0 15.00 19.70
MD 161216C00055000 C 12/16/16 55.0 10.60 14.50
MD 161216C00060000 C 12/16/16 60.0 5.80 9.50
MD 161216C00065000 C 12/16/16 65.0 2.65 3.30
MD 161216C00070000 C 12/16/16 70.0 0.10 0.60
MD 161216C00075000 C 12/16/16 75.0 0.00 1.35
MD 161216C00080000 C 12/16/16 80.0 0.00 1.95
MD 161216C00085000 C 12/16/16 85.0 0.00 1.95
MD 161216C00090000 C 12/16/16 90.0 0.00 1.90
MD 161216C00095000 C 12/16/16 95.0 0.00 1.90
MD 161216C00100000 C 12/16/16 100.0 0.00 1.90
MD 161216P00035000 P 12/16/16 35.0 0.00 0.90
MD 161216P00040000 P 12/16/16 40.0 0.00 1.95
MD 161216P00045000 P 12/16/16 45.0 0.00 1.95
MD 161216P00050000 P 12/16/16 50.0 0.00 0.05
MD 161216P00055000 P 12/16/16 55.0 0.00 1.95
MD 161216P00060000 P 12/16/16 60.0 0.00 0.50
MD 161216P00065000 P 12/16/16 65.0 0.00 0.40
MD 161216P00070000 P 12/16/16 70.0 2.00 2.90
MD 161216P00075000 P 12/16/16 75.0 6.30 10.50
MD 161216P00080000 P 12/16/16 80.0 11.00 15.00
MD 161216P00085000 P 12/16/16 85.0 16.10 20.50
MD 161216P00090000 P 12/16/16 90.0 21.00 25.00
MD 161216P00095000 P 12/16/16 95.0 26.10 30.50
MD 161216P00100000 P 12/16/16 100.0 31.70 35.50
MD 170120C00035000 C 01/20/17 35.0 30.40 34.50
MD 170120C00040000 C 01/20/17 40.0 25.40 29.80
MD 170120C00045000 C 01/20/17 45.0 20.00 24.80
MD 170120C00050000 C 01/20/17 50.0 15.00 19.80
MD 170120C00055000 C 01/20/17 55.0 10.00 14.80
MD 170120C00060000 C 01/20/17 60.0 6.50 9.50
MD 170120C00065000 C 01/20/17 65.0 3.60 4.10
MD 170120C00070000 C 01/20/17 70.0 0.90 1.60
MD 170120C00075000 C 01/20/17 75.0 0.00 0.90
MD 170120C00080000 C 01/20/17 80.0 0.00 1.85
MD 170120C00085000 C 01/20/17 85.0 0.00 1.90
MD 170120C00090000 C 01/20/17 90.0 0.00 1.90
MD 170120C00095000 C 01/20/17 95.0 0.00 1.90
MD 170120P00035000 P 01/20/17 35.0 0.00 1.90
MD 170120P00040000 P 01/20/17 40.0 0.00 1.90
MD 170120P00045000 P 01/20/17 45.0 0.00 1.90
MD 170120P00050000 P 01/20/17 50.0 0.00 2.20
MD 170120P00055000 P 01/20/17 55.0 0.00 0.90
MD 170120P00060000 P 01/20/17 60.0 0.10 0.50
MD 170120P00065000 P 01/20/17 65.0 0.75 1.30
MD 170120P00070000 P 01/20/17 70.0 2.75 3.50
MD 170120P00075000 P 01/20/17 75.0 7.00 10.50
MD 170120P00080000 P 01/20/17 80.0 11.10 15.50
MD 170120P00085000 P 01/20/17 85.0 16.10 20.50
MD 170120P00090000 P 01/20/17 90.0 21.30 25.50
MD 170120P00095000 P 01/20/17 95.0 26.90 30.50
MD 170217C00035000 C 02/17/17 35.0 30.80 34.50
MD 170217C00040000 C 02/17/17 40.0 25.40 29.80
MD 170217C00045000 C 02/17/17 45.0 20.00 24.80
MD 170217C00050000 C 02/17/17 50.0 15.00 19.40
MD 170217C00055000 C 02/17/17 55.0 11.00 15.00
MD 170217C00060000 C 02/17/17 60.0 7.90 9.00
MD 170217C00065000 C 02/17/17 65.0 4.40 5.00
MD 170217C00070000 C 02/17/17 70.0 1.75 2.10
MD 170217C00075000 C 02/17/17 75.0 0.50 0.75
MD 170217C00080000 C 02/17/17 80.0 0.10 0.85
MD 170217C00085000 C 02/17/17 85.0 0.00 2.05
MD 170217C00090000 C 02/17/17 90.0 0.00 2.25
MD 170217C00095000 C 02/17/17 95.0 0.00 0.90
MD 170217C00100000 C 02/17/17 100.0 0.00 0.90
MD 170217P00035000 P 02/17/17 35.0 0.00 3.90
MD 170217P00040000 P 02/17/17 40.0 0.00 2.70
MD 170217P00045000 P 02/17/17 45.0 0.00 0.90
MD 170217P00050000 P 02/17/17 50.0 0.00 0.90
MD 170217P00055000 P 02/17/17 55.0 0.00 0.95
MD 170217P00060000 P 02/17/17 60.0 0.65 1.05
MD 170217P00065000 P 02/17/17 65.0 1.60 2.15
MD 170217P00070000 P 02/17/17 70.0 3.80 4.50
MD 170217P00075000 P 02/17/17 75.0 7.10 9.60
MD 170217P00080000 P 02/17/17 80.0 11.80 15.50
MD 170217P00085000 P 02/17/17 85.0 16.70 20.50
MD 170217P00090000 P 02/17/17 90.0 21.30 25.50
MD 170217P00095000 P 02/17/17 95.0 26.10 30.50
MD 170217P00100000 P 02/17/17 100.0 31.00 35.00
MD 170519C00035000 C 05/19/17 35.0 30.00 34.40
MD 170519C00040000 C 05/19/17 40.0 25.50 30.30
MD 170519C00045000 C 05/19/17 45.0 20.50 25.00
MD 170519C00050000 C 05/19/17 50.0 15.80 20.00
MD 170519C00055000 C 05/19/17 55.0 11.60 14.30
MD 170519C00060000 C 05/19/17 60.0 7.10 10.50
MD 170519C00065000 C 05/19/17 65.0 5.40 6.70
MD 170519C00070000 C 05/19/17 70.0 2.65 4.00
MD 170519C00075000 C 05/19/17 75.0 1.05 1.95
MD 170519C00080000 C 05/19/17 80.0 0.10 1.00
MD 170519C00085000 C 05/19/17 85.0 0.00 1.10
MD 170519C00090000 C 05/19/17 90.0 0.00 1.10
MD 170519C00095000 C 05/19/17 95.0 0.00 1.10
MD 170519P00035000 P 05/19/17 35.0 0.00 0.50
MD 170519P00040000 P 05/19/17 40.0 0.00 0.50
MD 170519P00045000 P 05/19/17 45.0 0.00 1.10
MD 170519P00050000 P 05/19/17 50.0 0.20 1.90
MD 170519P00055000 P 05/19/17 55.0 0.00 1.35
MD 170519P00060000 P 05/19/17 60.0 1.35 2.30
MD 170519P00065000 P 05/19/17 65.0 2.75 3.80
MD 170519P00070000 P 05/19/17 70.0 5.00 6.20
MD 170519P00075000 P 05/19/17 75.0 8.30 11.60
MD 170519P00080000 P 05/19/17 80.0 12.00 15.70
MD 170519P00085000 P 05/19/17 85.0 16.00 20.50
MD 170519P00090000 P 05/19/17 90.0 20.50 25.00
MD 170519P00095000 P 05/19/17 95.0 26.40 30.50

OPRA data is delayed 15 minutes.