Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Mednax Inc (MD)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 140517C00035000 C 05/17/14 35.0 24.00 27.60
MD 140517C00037500 C 05/17/14 37.5 21.50 25.10
MD 140517C00040000 C 05/17/14 40.0 19.00 21.60
MD 140517C00042500 C 05/17/14 42.5 16.50 19.10
MD 140517C00045000 C 05/17/14 45.0 15.00 16.60
MD 140517C00047500 C 05/17/14 47.5 12.50 14.20
MD 140517C00050000 C 05/17/14 50.0 9.10 11.70
MD 140517C00052500 C 05/17/14 52.5 6.70 9.30
MD 140517C00055000 C 05/17/14 55.0 5.50 7.60
MD 140517C00057500 C 05/17/14 57.5 3.10 4.50
MD 140517C00060000 C 05/17/14 60.0 1.70 1.95
MD 140517C00062500 C 05/17/14 62.5 0.60 1.05
MD 140517C00065000 C 05/17/14 65.0 0.10 0.40
MD 140517C00070000 C 05/17/14 70.0 0.00 0.25
MD 140517C00075000 C 05/17/14 75.0 0.00 0.25
MD 140517C00080000 C 05/17/14 80.0 0.00 0.25
MD 140517C00085000 C 05/17/14 85.0 0.00 0.25
MD 140517C00090000 C 05/17/14 90.0 0.00 0.25
MD 140517P00035000 P 05/17/14 35.0 0.00 0.25
MD 140517P00037500 P 05/17/14 37.5 0.00 0.25
MD 140517P00040000 P 05/17/14 40.0 0.00 0.25
MD 140517P00042500 P 05/17/14 42.5 0.00 0.25
MD 140517P00045000 P 05/17/14 45.0 0.00 0.20
MD 140517P00047500 P 05/17/14 47.5 0.00 0.55
MD 140517P00050000 P 05/17/14 50.0 0.05 0.25
MD 140517P00052500 P 05/17/14 52.5 0.20 0.65
MD 140517P00055000 P 05/17/14 55.0 0.15 0.45
MD 140517P00057500 P 05/17/14 57.5 0.50 0.85
MD 140517P00060000 P 05/17/14 60.0 1.20 1.50
MD 140517P00062500 P 05/17/14 62.5 2.30 3.00
MD 140517P00065000 P 05/17/14 65.0 4.10 5.10
MD 140517P00070000 P 05/17/14 70.0 8.50 10.20
MD 140517P00075000 P 05/17/14 75.0 13.50 16.00
MD 140517P00080000 P 05/17/14 80.0 18.50 21.00
MD 140517P00085000 P 05/17/14 85.0 23.50 25.10
MD 140517P00090000 P 05/17/14 90.0 27.40 31.00
MD 140621C00030000 C 06/21/14 30.0 29.90 31.60
MD 140621C00035000 C 06/21/14 35.0 24.90 26.60
MD 140621C00040000 C 06/21/14 40.0 19.00 22.60
MD 140621C00045000 C 06/21/14 45.0 14.10 17.70
MD 140621C00050000 C 06/21/14 50.0 9.30 11.80
MD 140621C00055000 C 06/21/14 55.0 5.50 7.10
MD 140621C00060000 C 06/21/14 60.0 2.30 2.60
MD 140621C00065000 C 06/21/14 65.0 0.40 0.90
MD 140621C00070000 C 06/21/14 70.0 0.00 0.25
MD 140621C00075000 C 06/21/14 75.0 0.00 0.25
MD 140621C00080000 C 06/21/14 80.0 0.00 0.25
MD 140621C00085000 C 06/21/14 85.0 0.00 0.25
MD 140621C00090000 C 06/21/14 90.0 0.00 0.25
MD 140621P00030000 P 06/21/14 30.0 0.00 0.25
MD 140621P00035000 P 06/21/14 35.0 0.00 0.25
MD 140621P00040000 P 06/21/14 40.0 0.00 0.25
MD 140621P00045000 P 06/21/14 45.0 0.00 0.25
MD 140621P00050000 P 06/21/14 50.0 0.15 0.40
MD 140621P00055000 P 06/21/14 55.0 0.50 0.80
MD 140621P00060000 P 06/21/14 60.0 1.70 2.10
MD 140621P00065000 P 06/21/14 65.0 4.10 5.70
MD 140621P00070000 P 06/21/14 70.0 8.50 10.20
MD 140621P00075000 P 06/21/14 75.0 13.50 15.10
MD 140621P00080000 P 06/21/14 80.0 18.50 20.10
MD 140621P00085000 P 06/21/14 85.0 23.50 25.10
MD 140621P00090000 P 06/21/14 90.0 28.50 30.10
MD 140816C00030000 C 08/16/14 30.0 29.60 32.50
MD 140816C00035000 C 08/16/14 35.0 23.80 27.80
MD 140816C00040000 C 08/16/14 40.0 19.10 22.80
MD 140816C00045000 C 08/16/14 45.0 14.30 17.10
MD 140816C00050000 C 08/16/14 50.0 11.00 13.00
MD 140816C00055000 C 08/16/14 55.0 5.60 8.40
MD 140816C00060000 C 08/16/14 60.0 3.10 3.60
MD 140816C00065000 C 08/16/14 65.0 1.20 1.50
MD 140816C00070000 C 08/16/14 70.0 0.30 0.55
MD 140816C00075000 C 08/16/14 75.0 0.00 0.20
MD 140816C00080000 C 08/16/14 80.0 0.00 0.25
MD 140816P00030000 P 08/16/14 30.0 0.00 0.65
MD 140816P00035000 P 08/16/14 35.0 0.00 0.65
MD 140816P00040000 P 08/16/14 40.0 0.00 0.95
MD 140816P00045000 P 08/16/14 45.0 0.20 0.40
MD 140816P00050000 P 08/16/14 50.0 0.55 0.80
MD 140816P00055000 P 08/16/14 55.0 1.10 1.50
MD 140816P00060000 P 08/16/14 60.0 2.60 3.10
MD 140816P00065000 P 08/16/14 65.0 4.90 6.20
MD 140816P00070000 P 08/16/14 70.0 9.20 10.60
MD 140816P00075000 P 08/16/14 75.0 12.40 16.10
MD 140816P00080000 P 08/16/14 80.0 17.40 20.40
MD 141122C00035000 C 11/22/14 35.0 24.00 27.30
MD 141122C00040000 C 11/22/14 40.0 19.20 22.90
MD 141122C00045000 C 11/22/14 45.0 14.50 18.20
MD 141122C00050000 C 11/22/14 50.0 10.10 13.80
MD 141122C00055000 C 11/22/14 55.0 6.30 9.40
MD 141122C00060000 C 11/22/14 60.0 4.30 5.00
MD 141122C00065000 C 11/22/14 65.0 2.10 2.60
MD 141122C00070000 C 11/22/14 70.0 0.85 1.15
MD 141122C00075000 C 11/22/14 75.0 0.25 0.50
MD 141122C00080000 C 11/22/14 80.0 0.00 1.70
MD 141122C00085000 C 11/22/14 85.0 0.00 1.65
MD 141122C00090000 C 11/22/14 90.0 0.00 0.65
MD 141122P00035000 P 11/22/14 35.0 0.00 1.75
MD 141122P00040000 P 11/22/14 40.0 0.15 0.45
MD 141122P00045000 P 11/22/14 45.0 0.45 0.70
MD 141122P00050000 P 11/22/14 50.0 0.60 1.75
MD 141122P00055000 P 11/22/14 55.0 1.45 2.45
MD 141122P00060000 P 11/22/14 60.0 3.50 4.20
MD 141122P00065000 P 11/22/14 65.0 5.70 7.60
MD 141122P00070000 P 11/22/14 70.0 8.50 11.90
MD 141122P00075000 P 11/22/14 75.0 12.60 16.30
MD 141122P00080000 P 11/22/14 80.0 17.40 20.80
MD 141122P00085000 P 11/22/14 85.0 22.20 26.70
MD 141122P00090000 P 11/22/14 90.0 27.30 30.80

OPRA data is delayed 15 minutes.