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 (2017-03-10)Premium Content

Mednax Inc (MD)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 170519C00035000 C 05/19/17 35.0 25.40 27.90
MD 170519C00040000 C 05/19/17 40.0 19.40 23.70
MD 170519C00045000 C 05/19/17 45.0 15.60 17.80
MD 170519C00050000 C 05/19/17 50.0 9.70 13.10
MD 170519C00055000 C 05/19/17 55.0 4.50 8.30
MD 170519C00060000 C 05/19/17 60.0 2.25 2.65
MD 170519C00065000 C 05/19/17 65.0 0.05 0.40
MD 170519C00070000 C 05/19/17 70.0 0.00 0.35
MD 170519C00075000 C 05/19/17 75.0 0.00 0.35
MD 170519C00080000 C 05/19/17 80.0 0.00 0.30
MD 170519C00085000 C 05/19/17 85.0 0.00 0.35
MD 170519C00090000 C 05/19/17 90.0 0.00 0.30
MD 170519C00095000 C 05/19/17 95.0 0.00 0.35
MD 170519P00035000 P 05/19/17 35.0 0.00 0.30
MD 170519P00040000 P 05/19/17 40.0 0.00 0.40
MD 170519P00045000 P 05/19/17 45.0 0.00 0.40
MD 170519P00050000 P 05/19/17 50.0 0.00 0.40
MD 170519P00055000 P 05/19/17 55.0 0.05 0.35
MD 170519P00060000 P 05/19/17 60.0 0.65 0.85
MD 170519P00065000 P 05/19/17 65.0 3.20 4.40
MD 170519P00070000 P 05/19/17 70.0 7.50 9.60
MD 170519P00075000 P 05/19/17 75.0 11.10 15.00
MD 170519P00080000 P 05/19/17 80.0 16.00 20.60
MD 170519P00085000 P 05/19/17 85.0 21.00 25.70
MD 170519P00090000 P 05/19/17 90.0 27.20 29.80
MD 170519P00095000 P 05/19/17 95.0 32.30 34.70
MD 170616C00035000 C 06/16/17 35.0 25.00 27.80
MD 170616C00040000 C 06/16/17 40.0 19.40 23.70
MD 170616C00045000 C 06/16/17 45.0 14.30 18.50
MD 170616C00050000 C 06/16/17 50.0 9.50 14.10
MD 170616C00055000 C 06/16/17 55.0 6.00 7.60
MD 170616C00060000 C 06/16/17 60.0 2.75 3.20
MD 170616C00065000 C 06/16/17 65.0 0.50 0.85
MD 170616C00070000 C 06/16/17 70.0 0.00 0.40
MD 170616C00075000 C 06/16/17 75.0 0.00 0.30
MD 170616C00080000 C 06/16/17 80.0 0.00 0.35
MD 170616C00085000 C 06/16/17 85.0 0.00 0.35
MD 170616C00090000 C 06/16/17 90.0 0.00 0.25
MD 170616P00035000 P 06/16/17 35.0 0.00 0.35
MD 170616P00040000 P 06/16/17 40.0 0.00 0.35
MD 170616P00045000 P 06/16/17 45.0 0.00 0.40
MD 170616P00050000 P 06/16/17 50.0 0.00 0.50
MD 170616P00055000 P 06/16/17 55.0 0.20 0.45
MD 170616P00060000 P 06/16/17 60.0 1.05 1.45
MD 170616P00065000 P 06/16/17 65.0 3.70 4.20
MD 170616P00070000 P 06/16/17 70.0 7.70 9.60
MD 170616P00075000 P 06/16/17 75.0 11.20 15.80
MD 170616P00080000 P 06/16/17 80.0 16.10 20.70
MD 170616P00085000 P 06/16/17 85.0 21.00 25.80
MD 170616P00090000 P 06/16/17 90.0 27.70 29.50
MD 170818C00035000 C 08/18/17 35.0 25.00 27.70
MD 170818C00040000 C 08/18/17 40.0 19.50 24.00
MD 170818C00045000 C 08/18/17 45.0 15.40 18.00
MD 170818C00050000 C 08/18/17 50.0 9.70 14.30
MD 170818C00055000 C 08/18/17 55.0 7.60 8.00
MD 170818C00060000 C 08/18/17 60.0 4.00 4.40
MD 170818C00065000 C 08/18/17 65.0 1.45 1.90
MD 170818C00070000 C 08/18/17 70.0 0.40 0.80
MD 170818C00075000 C 08/18/17 75.0 0.00 0.40
MD 170818C00080000 C 08/18/17 80.0 0.00 0.90
MD 170818C00085000 C 08/18/17 85.0 0.00 0.40
MD 170818C00090000 C 08/18/17 90.0 0.00 0.50
MD 170818C00095000 C 08/18/17 95.0 0.00 0.45
MD 170818P00035000 P 08/18/17 35.0 0.00 0.45
MD 170818P00040000 P 08/18/17 40.0 0.00 0.45
MD 170818P00045000 P 08/18/17 45.0 0.10 0.35
MD 170818P00050000 P 08/18/17 50.0 0.20 0.70
MD 170818P00055000 P 08/18/17 55.0 0.85 1.20
MD 170818P00060000 P 08/18/17 60.0 2.15 2.65
MD 170818P00065000 P 08/18/17 65.0 4.60 5.30
MD 170818P00070000 P 08/18/17 70.0 8.00 10.00
MD 170818P00075000 P 08/18/17 75.0 11.00 15.80
MD 170818P00080000 P 08/18/17 80.0 16.20 20.80
MD 170818P00085000 P 08/18/17 85.0 21.20 25.80
MD 170818P00090000 P 08/18/17 90.0 26.00 30.70
MD 170818P00095000 P 08/18/17 95.0 32.30 34.40
MD 171117C00040000 C 11/17/17 40.0 20.90 23.40
MD 171117C00045000 C 11/17/17 45.0 15.00 19.40
MD 171117C00050000 C 11/17/17 50.0 10.50 14.70
MD 171117C00055000 C 11/17/17 55.0 7.70 10.80
MD 171117C00060000 C 11/17/17 60.0 5.10 5.60
MD 171117C00065000 C 11/17/17 65.0 2.45 3.20
MD 171117C00070000 C 11/17/17 70.0 1.00 1.90
MD 171117C00075000 C 11/17/17 75.0 0.30 0.70
MD 171117C00080000 C 11/17/17 80.0 0.00 0.75
MD 171117C00085000 C 11/17/17 85.0 0.00 0.50
MD 171117C00090000 C 11/17/17 90.0 0.00 0.40
MD 171117C00095000 C 11/17/17 95.0 0.00 0.40
MD 171117C00100000 C 11/17/17 100.0 0.00 0.50
MD 171117C00105000 C 11/17/17 105.0 0.00 0.50
MD 171117P00040000 P 11/17/17 40.0 0.05 0.70
MD 171117P00045000 P 11/17/17 45.0 0.30 0.85
MD 171117P00050000 P 11/17/17 50.0 0.75 1.35
MD 171117P00055000 P 11/17/17 55.0 1.55 2.25
MD 171117P00060000 P 11/17/17 60.0 3.00 3.80
MD 171117P00065000 P 11/17/17 65.0 5.20 6.70
MD 171117P00070000 P 11/17/17 70.0 7.30 11.30
MD 171117P00075000 P 11/17/17 75.0 11.30 16.00
MD 171117P00080000 P 11/17/17 80.0 16.10 20.80
MD 171117P00085000 P 11/17/17 85.0 21.10 25.80
MD 171117P00090000 P 11/17/17 90.0 26.10 30.80
MD 171117P00095000 P 11/17/17 95.0 31.10 35.70
MD 171117P00100000 P 11/17/17 100.0 36.10 40.80
MD 171117P00105000 P 11/17/17 105.0 42.40 45.00

OPRA data is delayed 15 minutes.