Mednax Inc (MD)
| As of Jun 19 2013 4:53PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| MD 130622C00055000 |
C |
06/22/13 |
55.0 |
34.30 |
37.50 |
| MD 130622C00060000 |
C |
06/22/13 |
60.0 |
29.30 |
31.50 |
| MD 130622C00065000 |
C |
06/22/13 |
65.0 |
24.40 |
26.50 |
| MD 130622C00070000 |
C |
06/22/13 |
70.0 |
19.30 |
21.50 |
| MD 130622C00075000 |
C |
06/22/13 |
75.0 |
14.40 |
16.50 |
| MD 130622C00080000 |
C |
06/22/13 |
80.0 |
9.30 |
11.50 |
| MD 130622C00085000 |
C |
06/22/13 |
85.0 |
4.40 |
6.50 |
| MD 130622C00090000 |
C |
06/22/13 |
90.0 |
1.20 |
1.40 |
| MD 130622C00095000 |
C |
06/22/13 |
95.0 |
0.00 |
0.05 |
| MD 130622C00100000 |
C |
06/22/13 |
100.0 |
0.00 |
0.05 |
| MD 130622C00105000 |
C |
06/22/13 |
105.0 |
0.00 |
0.05 |
| MD 130622C00110000 |
C |
06/22/13 |
110.0 |
0.00 |
0.05 |
| MD 130622C00115000 |
C |
06/22/13 |
115.0 |
0.00 |
0.05 |
| MD 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.05 |
| MD 130622P00060000 |
P |
06/22/13 |
60.0 |
0.00 |
0.05 |
| MD 130622P00065000 |
P |
06/22/13 |
65.0 |
0.00 |
0.05 |
| MD 130622P00070000 |
P |
06/22/13 |
70.0 |
0.00 |
0.05 |
| MD 130622P00075000 |
P |
06/22/13 |
75.0 |
0.00 |
0.05 |
| MD 130622P00080000 |
P |
06/22/13 |
80.0 |
0.00 |
0.05 |
| MD 130622P00085000 |
P |
06/22/13 |
85.0 |
0.00 |
0.05 |
| MD 130622P00090000 |
P |
06/22/13 |
90.0 |
0.30 |
0.45 |
| MD 130622P00095000 |
P |
06/22/13 |
95.0 |
2.75 |
5.70 |
| MD 130622P00100000 |
P |
06/22/13 |
100.0 |
7.60 |
10.60 |
| MD 130622P00105000 |
P |
06/22/13 |
105.0 |
12.40 |
15.60 |
| MD 130622P00110000 |
P |
06/22/13 |
110.0 |
17.40 |
20.80 |
| MD 130622P00115000 |
P |
06/22/13 |
115.0 |
22.40 |
25.90 |
| MD 130720C00060000 |
C |
07/20/13 |
60.0 |
29.20 |
32.80 |
| MD 130720C00065000 |
C |
07/20/13 |
65.0 |
24.40 |
28.30 |
| MD 130720C00070000 |
C |
07/20/13 |
70.0 |
19.40 |
22.60 |
| MD 130720C00075000 |
C |
07/20/13 |
75.0 |
14.50 |
18.40 |
| MD 130720C00080000 |
C |
07/20/13 |
80.0 |
9.60 |
12.80 |
| MD 130720C00085000 |
C |
07/20/13 |
85.0 |
6.40 |
6.80 |
| MD 130720C00090000 |
C |
07/20/13 |
90.0 |
2.75 |
2.95 |
| MD 130720C00095000 |
C |
07/20/13 |
95.0 |
0.65 |
0.75 |
| MD 130720C00100000 |
C |
07/20/13 |
100.0 |
0.00 |
0.10 |
| MD 130720C00105000 |
C |
07/20/13 |
105.0 |
0.00 |
0.05 |
| MD 130720C00110000 |
C |
07/20/13 |
110.0 |
0.00 |
0.05 |
| MD 130720C00115000 |
C |
07/20/13 |
115.0 |
0.00 |
0.05 |
| MD 130720C00120000 |
C |
07/20/13 |
120.0 |
0.00 |
0.05 |
| MD 130720P00060000 |
P |
07/20/13 |
60.0 |
0.00 |
0.05 |
| MD 130720P00065000 |
P |
07/20/13 |
65.0 |
0.00 |
0.05 |
| MD 130720P00070000 |
P |
07/20/13 |
70.0 |
0.00 |
0.10 |
| MD 130720P00075000 |
P |
07/20/13 |
75.0 |
0.05 |
0.15 |
| MD 130720P00080000 |
P |
07/20/13 |
80.0 |
0.20 |
0.30 |
| MD 130720P00085000 |
P |
07/20/13 |
85.0 |
0.60 |
0.75 |
| MD 130720P00090000 |
P |
07/20/13 |
90.0 |
1.80 |
2.00 |
| MD 130720P00095000 |
P |
07/20/13 |
95.0 |
4.60 |
4.90 |
| MD 130720P00100000 |
P |
07/20/13 |
100.0 |
6.70 |
10.70 |
| MD 130720P00105000 |
P |
07/20/13 |
105.0 |
11.70 |
15.60 |
| MD 130720P00110000 |
P |
07/20/13 |
110.0 |
16.70 |
21.20 |
| MD 130720P00115000 |
P |
07/20/13 |
115.0 |
21.80 |
26.20 |
| MD 130720P00120000 |
P |
07/20/13 |
120.0 |
26.70 |
31.20 |
| MD 130817C00055000 |
C |
08/17/13 |
55.0 |
34.40 |
37.60 |
| MD 130817C00060000 |
C |
08/17/13 |
60.0 |
29.50 |
33.30 |
| MD 130817C00065000 |
C |
08/17/13 |
65.0 |
24.50 |
27.70 |
| MD 130817C00070000 |
C |
08/17/13 |
70.0 |
19.60 |
22.80 |
| MD 130817C00075000 |
C |
08/17/13 |
75.0 |
14.80 |
17.80 |
| MD 130817C00080000 |
C |
08/17/13 |
80.0 |
11.60 |
12.00 |
| MD 130817C00085000 |
C |
08/17/13 |
85.0 |
7.50 |
7.80 |
| MD 130817C00090000 |
C |
08/17/13 |
90.0 |
4.00 |
4.30 |
| MD 130817C00095000 |
C |
08/17/13 |
95.0 |
1.70 |
1.90 |
| MD 130817C00100000 |
C |
08/17/13 |
100.0 |
0.50 |
0.65 |
| MD 130817C00105000 |
C |
08/17/13 |
105.0 |
0.05 |
0.20 |
| MD 130817P00055000 |
P |
08/17/13 |
55.0 |
0.00 |
0.05 |
| MD 130817P00060000 |
P |
08/17/13 |
60.0 |
0.00 |
0.10 |
| MD 130817P00065000 |
P |
08/17/13 |
65.0 |
0.10 |
0.15 |
| MD 130817P00070000 |
P |
08/17/13 |
70.0 |
0.20 |
0.30 |
| MD 130817P00075000 |
P |
08/17/13 |
75.0 |
0.40 |
0.50 |
| MD 130817P00080000 |
P |
08/17/13 |
80.0 |
0.75 |
0.90 |
| MD 130817P00085000 |
P |
08/17/13 |
85.0 |
1.55 |
1.65 |
| MD 130817P00090000 |
P |
08/17/13 |
90.0 |
3.00 |
3.30 |
| MD 130817P00095000 |
P |
08/17/13 |
95.0 |
5.70 |
6.00 |
| MD 130817P00100000 |
P |
08/17/13 |
100.0 |
9.40 |
9.80 |
| MD 130817P00105000 |
P |
08/17/13 |
105.0 |
12.40 |
16.40 |
| MD 131116C00060000 |
C |
11/16/13 |
60.0 |
29.60 |
33.60 |
| MD 131116C00065000 |
C |
11/16/13 |
65.0 |
24.80 |
29.00 |
| MD 131116C00070000 |
C |
11/16/13 |
70.0 |
20.40 |
23.90 |
| MD 131116C00075000 |
C |
11/16/13 |
75.0 |
17.50 |
17.90 |
| MD 131116C00080000 |
C |
11/16/13 |
80.0 |
13.30 |
13.70 |
| MD 131116C00085000 |
C |
11/16/13 |
85.0 |
9.60 |
9.90 |
| MD 131116C00090000 |
C |
11/16/13 |
90.0 |
6.40 |
6.70 |
| MD 131116C00095000 |
C |
11/16/13 |
95.0 |
4.00 |
4.30 |
| MD 131116C00100000 |
C |
11/16/13 |
100.0 |
2.25 |
2.50 |
| MD 131116C00105000 |
C |
11/16/13 |
105.0 |
1.15 |
1.35 |
| MD 131116C00110000 |
C |
11/16/13 |
110.0 |
0.50 |
0.70 |
| MD 131116C00115000 |
C |
11/16/13 |
115.0 |
0.15 |
0.35 |
| MD 131116C00120000 |
C |
11/16/13 |
120.0 |
0.00 |
0.15 |
| MD 131116P00060000 |
P |
11/16/13 |
60.0 |
0.40 |
0.55 |
| MD 131116P00065000 |
P |
11/16/13 |
65.0 |
0.60 |
0.80 |
| MD 131116P00070000 |
P |
11/16/13 |
70.0 |
0.95 |
1.15 |
| MD 131116P00075000 |
P |
11/16/13 |
75.0 |
1.50 |
1.70 |
| MD 131116P00080000 |
P |
11/16/13 |
80.0 |
2.30 |
2.55 |
| MD 131116P00085000 |
P |
11/16/13 |
85.0 |
3.50 |
3.80 |
| MD 131116P00090000 |
P |
11/16/13 |
90.0 |
5.30 |
5.60 |
| MD 131116P00095000 |
P |
11/16/13 |
95.0 |
7.80 |
8.20 |
| MD 131116P00100000 |
P |
11/16/13 |
100.0 |
11.10 |
11.50 |
| MD 131116P00105000 |
P |
11/16/13 |
105.0 |
15.00 |
15.40 |
| MD 131116P00110000 |
P |
11/16/13 |
110.0 |
17.40 |
21.20 |
| MD 131116P00115000 |
P |
11/16/13 |
115.0 |
22.00 |
25.90 |
| MD 131116P00120000 |
P |
11/16/13 |
120.0 |
26.90 |
30.80 |
|
