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 Mar 24 2017 3:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 170421C00035000 C 04/21/17 35.0 32.50 35.20
MD 170421C00040000 C 04/21/17 40.0 27.50 31.40
MD 170421C00045000 C 04/21/17 45.0 22.00 26.50
MD 170421C00050000 C 04/21/17 50.0 17.40 19.90
MD 170421C00055000 C 04/21/17 55.0 11.70 15.50
MD 170421C00060000 C 04/21/17 60.0 7.90 10.80
MD 170421C00065000 C 04/21/17 65.0 3.70 5.20
MD 170421C00070000 C 04/21/17 70.0 1.00 1.25
MD 170421C00075000 C 04/21/17 75.0 0.00 0.50
MD 170421C00080000 C 04/21/17 80.0 0.00 0.45
MD 170421C00085000 C 04/21/17 85.0 0.00 0.45
MD 170421C00090000 C 04/21/17 90.0 0.00 0.45
MD 170421C00095000 C 04/21/17 95.0 0.00 0.45
MD 170421C00100000 C 04/21/17 100.0 0.00 0.45
MD 170421P00035000 P 04/21/17 35.0 0.00 0.45
MD 170421P00040000 P 04/21/17 40.0 0.00 0.45
MD 170421P00045000 P 04/21/17 45.0 0.00 0.45
MD 170421P00050000 P 04/21/17 50.0 0.00 0.45
MD 170421P00055000 P 04/21/17 55.0 0.00 0.45
MD 170421P00060000 P 04/21/17 60.0 0.00 0.50
MD 170421P00065000 P 04/21/17 65.0 0.25 0.50
MD 170421P00070000 P 04/21/17 70.0 1.65 1.90
MD 170421P00075000 P 04/21/17 75.0 5.20 7.70
MD 170421P00080000 P 04/21/17 80.0 9.60 12.30
MD 170421P00085000 P 04/21/17 85.0 13.90 18.50
MD 170421P00090000 P 04/21/17 90.0 18.70 22.90
MD 170421P00095000 P 04/21/17 95.0 23.90 28.50
MD 170421P00100000 P 04/21/17 100.0 30.10 32.60
MD 170519C00035000 C 05/19/17 35.0 32.90 35.30
MD 170519C00040000 C 05/19/17 40.0 26.50 30.90
MD 170519C00045000 C 05/19/17 45.0 22.80 25.00
MD 170519C00050000 C 05/19/17 50.0 16.50 21.20
MD 170519C00055000 C 05/19/17 55.0 12.00 16.30
MD 170519C00060000 C 05/19/17 60.0 8.30 10.30
MD 170519C00065000 C 05/19/17 65.0 5.20 6.20
MD 170519C00070000 C 05/19/17 70.0 2.05 2.35
MD 170519C00075000 C 05/19/17 75.0 0.55 0.85
MD 170519C00080000 C 05/19/17 80.0 0.00 0.50
MD 170519C00085000 C 05/19/17 85.0 0.00 0.45
MD 170519C00090000 C 05/19/17 90.0 0.00 0.45
MD 170519C00095000 C 05/19/17 95.0 0.00 0.45
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 0.50
MD 170519P00050000 P 05/19/17 50.0 0.00 0.50
MD 170519P00055000 P 05/19/17 55.0 0.05 0.55
MD 170519P00060000 P 05/19/17 60.0 0.30 0.55
MD 170519P00065000 P 05/19/17 65.0 0.90 1.45
MD 170519P00070000 P 05/19/17 70.0 2.55 2.95
MD 170519P00075000 P 05/19/17 75.0 5.90 7.60
MD 170519P00080000 P 05/19/17 80.0 10.20 13.50
MD 170519P00085000 P 05/19/17 85.0 14.00 18.50
MD 170519P00090000 P 05/19/17 90.0 19.10 23.50
MD 170519P00095000 P 05/19/17 95.0 24.80 27.60
MD 170818C00035000 C 08/18/17 35.0 33.00 35.60
MD 170818C00040000 C 08/18/17 40.0 28.00 30.10
MD 170818C00045000 C 08/18/17 45.0 22.30 25.40
MD 170818C00050000 C 08/18/17 50.0 17.50 21.90
MD 170818C00055000 C 08/18/17 55.0 12.70 16.30
MD 170818C00060000 C 08/18/17 60.0 10.50 11.20
MD 170818C00065000 C 08/18/17 65.0 6.60 7.40
MD 170818C00070000 C 08/18/17 70.0 3.60 4.10
MD 170818C00075000 C 08/18/17 75.0 1.60 2.20
MD 170818C00080000 C 08/18/17 80.0 0.65 1.10
MD 170818C00085000 C 08/18/17 85.0 0.10 0.85
MD 170818C00090000 C 08/18/17 90.0 0.00 0.50
MD 170818C00095000 C 08/18/17 95.0 0.00 0.50
MD 170818P00035000 P 08/18/17 35.0 0.00 0.50
MD 170818P00040000 P 08/18/17 40.0 0.00 0.75
MD 170818P00045000 P 08/18/17 45.0 0.00 0.50
MD 170818P00050000 P 08/18/17 50.0 0.10 0.65
MD 170818P00055000 P 08/18/17 55.0 0.50 0.80
MD 170818P00060000 P 08/18/17 60.0 1.15 1.60
MD 170818P00065000 P 08/18/17 65.0 2.15 2.50
MD 170818P00070000 P 08/18/17 70.0 4.10 4.50
MD 170818P00075000 P 08/18/17 75.0 7.00 7.80
MD 170818P00080000 P 08/18/17 80.0 10.80 12.80
MD 170818P00085000 P 08/18/17 85.0 14.80 17.40
MD 170818P00090000 P 08/18/17 90.0 19.00 23.50
MD 170818P00095000 P 08/18/17 95.0 24.80 27.40
MD 171117C00040000 C 11/17/17 40.0 28.10 30.60
MD 171117C00045000 C 11/17/17 45.0 23.30 27.70
MD 171117C00050000 C 11/17/17 50.0 18.60 22.10
MD 171117C00055000 C 11/17/17 55.0 14.10 16.60
MD 171117C00060000 C 11/17/17 60.0 10.10 12.50
MD 171117C00065000 C 11/17/17 65.0 7.50 8.60
MD 171117C00070000 C 11/17/17 70.0 4.80 5.60
MD 171117C00075000 C 11/17/17 75.0 2.60 3.60
MD 171117C00080000 C 11/17/17 80.0 1.20 2.10
MD 171117C00085000 C 11/17/17 85.0 0.55 1.15
MD 171117C00090000 C 11/17/17 90.0 0.25 0.95
MD 171117C00095000 C 11/17/17 95.0 0.00 0.80
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 0.95
MD 171117P00045000 P 11/17/17 45.0 0.15 1.15
MD 171117P00050000 P 11/17/17 50.0 0.45 1.65
MD 171117P00055000 P 11/17/17 55.0 0.95 1.60
MD 171117P00060000 P 11/17/17 60.0 1.75 2.85
MD 171117P00065000 P 11/17/17 65.0 3.00 4.10
MD 171117P00070000 P 11/17/17 70.0 5.10 5.90
MD 171117P00075000 P 11/17/17 75.0 7.90 9.30
MD 171117P00080000 P 11/17/17 80.0 11.20 13.60
MD 171117P00085000 P 11/17/17 85.0 15.40 17.80
MD 171117P00090000 P 11/17/17 90.0 19.40 22.40
MD 171117P00095000 P 11/17/17 95.0 23.50 27.40
MD 171117P00100000 P 11/17/17 100.0 29.40 32.40
MD 171117P00105000 P 11/17/17 105.0 35.10 37.40

OPRA data is delayed 15 minutes.