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 (2017-06-09)Premium Content

Mednax Inc (MD)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 170721C00030000 C 07/21/17 30.0 29.30 31.30
MD 170721C00035000 C 07/21/17 35.0 24.00 26.30
MD 170721C00040000 C 07/21/17 40.0 19.00 21.30
MD 170721C00045000 C 07/21/17 45.0 14.00 16.40
MD 170721C00050000 C 07/21/17 50.0 9.00 11.40
MD 170721C00055000 C 07/21/17 55.0 4.20 6.30
MD 170721C00060000 C 07/21/17 60.0 1.35 1.75
MD 170721C00065000 C 07/21/17 65.0 0.00 0.25
MD 170721C00070000 C 07/21/17 70.0 0.00 0.45
MD 170721C00075000 C 07/21/17 75.0 0.00 0.20
MD 170721C00080000 C 07/21/17 80.0 0.00 0.15
MD 170721P00030000 P 07/21/17 30.0 0.00 0.20
MD 170721P00035000 P 07/21/17 35.0 0.00 0.15
MD 170721P00040000 P 07/21/17 40.0 0.00 1.25
MD 170721P00045000 P 07/21/17 45.0 0.00 0.20
MD 170721P00050000 P 07/21/17 50.0 0.00 0.10
MD 170721P00055000 P 07/21/17 55.0 0.05 0.20
MD 170721P00060000 P 07/21/17 60.0 0.95 1.40
MD 170721P00065000 P 07/21/17 65.0 3.60 6.20
MD 170721P00070000 P 07/21/17 70.0 8.50 10.70
MD 170721P00075000 P 07/21/17 75.0 13.40 16.00
MD 170721P00080000 P 07/21/17 80.0 18.40 20.40
MD 170818C00035000 C 08/18/17 35.0 24.30 26.30
MD 170818C00040000 C 08/18/17 40.0 19.00 22.60
MD 170818C00045000 C 08/18/17 45.0 14.70 16.20
MD 170818C00050000 C 08/18/17 50.0 9.90 11.00
MD 170818C00055000 C 08/18/17 55.0 5.90 6.20
MD 170818C00060000 C 08/18/17 60.0 2.45 2.70
MD 170818C00065000 C 08/18/17 65.0 0.60 0.90
MD 170818C00070000 C 08/18/17 70.0 0.00 0.25
MD 170818C00075000 C 08/18/17 75.0 0.00 0.25
MD 170818C00080000 C 08/18/17 80.0 0.05 0.15
MD 170818C00085000 C 08/18/17 85.0 0.00 0.40
MD 170818C00090000 C 08/18/17 90.0 0.00 0.20
MD 170818C00095000 C 08/18/17 95.0 0.00 0.20
MD 170818P00035000 P 08/18/17 35.0 0.00 0.25
MD 170818P00040000 P 08/18/17 40.0 0.00 0.20
MD 170818P00045000 P 08/18/17 45.0 0.00 0.20
MD 170818P00050000 P 08/18/17 50.0 0.00 0.30
MD 170818P00055000 P 08/18/17 55.0 0.55 0.80
MD 170818P00060000 P 08/18/17 60.0 2.00 2.40
MD 170818P00065000 P 08/18/17 65.0 5.10 5.60
MD 170818P00070000 P 08/18/17 70.0 8.70 11.50
MD 170818P00075000 P 08/18/17 75.0 12.40 16.80
MD 170818P00080000 P 08/18/17 80.0 18.70 20.80
MD 170818P00085000 P 08/18/17 85.0 23.40 26.20
MD 170818P00090000 P 08/18/17 90.0 27.90 31.30
MD 170818P00095000 P 08/18/17 95.0 33.60 36.10
MD 171117C00040000 C 11/17/17 40.0 20.20 21.60
MD 171117C00045000 C 11/17/17 45.0 15.40 16.90
MD 171117C00050000 C 11/17/17 50.0 10.90 12.90
MD 171117C00055000 C 11/17/17 55.0 7.10 8.20
MD 171117C00060000 C 11/17/17 60.0 4.00 4.60
MD 171117C00065000 C 11/17/17 65.0 1.85 2.35
MD 171117C00070000 C 11/17/17 70.0 0.70 1.10
MD 171117C00075000 C 11/17/17 75.0 0.20 0.50
MD 171117C00080000 C 11/17/17 80.0 0.00 0.25
MD 171117C00085000 C 11/17/17 85.0 0.00 0.70
MD 171117C00090000 C 11/17/17 90.0 0.00 0.65
MD 171117C00095000 C 11/17/17 95.0 0.00 0.15
MD 171117C00100000 C 11/17/17 100.0 0.00 0.70
MD 171117C00105000 C 11/17/17 105.0 0.00 0.40
MD 171117P00040000 P 11/17/17 40.0 0.00 0.40
MD 171117P00045000 P 11/17/17 45.0 0.25 0.50
MD 171117P00050000 P 11/17/17 50.0 0.70 0.95
MD 171117P00055000 P 11/17/17 55.0 1.60 1.90
MD 171117P00060000 P 11/17/17 60.0 3.30 3.70
MD 171117P00065000 P 11/17/17 65.0 6.00 6.70
MD 171117P00070000 P 11/17/17 70.0 9.30 11.90
MD 171117P00075000 P 11/17/17 75.0 12.90 16.90
MD 171117P00080000 P 11/17/17 80.0 17.70 22.00
MD 171117P00085000 P 11/17/17 85.0 22.80 26.80
MD 171117P00090000 P 11/17/17 90.0 28.10 31.70
MD 171117P00095000 P 11/17/17 95.0 32.30 36.90
MD 171117P00100000 P 11/17/17 100.0 37.40 42.00
MD 171117P00105000 P 11/17/17 105.0 43.60 46.10
MD 180216C00030000 C 02/16/18 30.0 30.00 31.80
MD 180216C00035000 C 02/16/18 35.0 23.50 28.00
MD 180216C00040000 C 02/16/18 40.0 18.50 22.90
MD 180216C00045000 C 02/16/18 45.0 14.10 18.30
MD 180216C00050000 C 02/16/18 50.0 9.90 13.30
MD 180216C00055000 C 02/16/18 55.0 6.80 9.50
MD 180216C00060000 C 02/16/18 60.0 5.10 5.80
MD 180216C00065000 C 02/16/18 65.0 2.75 3.50
MD 180216C00070000 C 02/16/18 70.0 1.30 2.00
MD 180216C00075000 C 02/16/18 75.0 0.60 1.10
MD 180216C00080000 C 02/16/18 80.0 0.15 0.75
MD 180216C00085000 C 02/16/18 85.0 0.00 1.00
MD 180216P00030000 P 02/16/18 30.0 0.00 0.30
MD 180216P00035000 P 02/16/18 35.0 0.00 0.40
MD 180216P00040000 P 02/16/18 40.0 0.25 0.60
MD 180216P00045000 P 02/16/18 45.0 0.50 0.90
MD 180216P00050000 P 02/16/18 50.0 1.15 1.70
MD 180216P00055000 P 02/16/18 55.0 2.25 3.00
MD 180216P00060000 P 02/16/18 60.0 4.10 4.70
MD 180216P00065000 P 02/16/18 65.0 6.80 7.70
MD 180216P00070000 P 02/16/18 70.0 9.20 12.70
MD 180216P00075000 P 02/16/18 75.0 12.80 17.20
MD 180216P00080000 P 02/16/18 80.0 17.70 22.10
MD 180216P00085000 P 02/16/18 85.0 23.00 26.70

OPRA data is delayed 15 minutes.