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 (2016-12-09)Premium Content

Mednax Inc (MD)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 170217C00035000 C 02/17/17 35.0 34.20 36.00
MD 170217C00040000 C 02/17/17 40.0 28.60 33.00
MD 170217C00045000 C 02/17/17 45.0 23.00 27.50
MD 170217C00050000 C 02/17/17 50.0 18.70 23.00
MD 170217C00055000 C 02/17/17 55.0 13.80 18.00
MD 170217C00060000 C 02/17/17 60.0 9.40 11.30
MD 170217C00065000 C 02/17/17 65.0 5.40 6.00
MD 170217C00070000 C 02/17/17 70.0 1.95 2.40
MD 170217C00075000 C 02/17/17 75.0 0.35 0.80
MD 170217C00080000 C 02/17/17 80.0 0.00 1.20
MD 170217C00085000 C 02/17/17 85.0 0.00 1.25
MD 170217C00090000 C 02/17/17 90.0 0.00 1.20
MD 170217C00095000 C 02/17/17 95.0 0.00 1.20
MD 170217C00100000 C 02/17/17 100.0 0.00 1.20
MD 170217P00035000 P 02/17/17 35.0 0.00 1.20
MD 170217P00040000 P 02/17/17 40.0 0.00 1.20
MD 170217P00045000 P 02/17/17 45.0 0.00 1.20
MD 170217P00050000 P 02/17/17 50.0 0.00 1.20
MD 170217P00055000 P 02/17/17 55.0 0.00 0.50
MD 170217P00060000 P 02/17/17 60.0 0.00 1.05
MD 170217P00065000 P 02/17/17 65.0 0.55 0.80
MD 170217P00070000 P 02/17/17 70.0 1.85 2.40
MD 170217P00075000 P 02/17/17 75.0 4.90 5.90
MD 170217P00080000 P 02/17/17 80.0 8.60 11.90
MD 170217P00085000 P 02/17/17 85.0 13.40 18.00
MD 170217P00090000 P 02/17/17 90.0 17.70 22.40
MD 170217P00095000 P 02/17/17 95.0 22.60 27.20
MD 170217P00100000 P 02/17/17 100.0 29.00 30.60
MD 170519C00035000 C 05/19/17 35.0 34.40 36.50
MD 170519C00040000 C 05/19/17 40.0 28.10 32.70
MD 170519C00045000 C 05/19/17 45.0 23.90 26.40
MD 170519C00050000 C 05/19/17 50.0 18.30 23.00
MD 170519C00055000 C 05/19/17 55.0 14.70 17.20
MD 170519C00060000 C 05/19/17 60.0 10.00 12.40
MD 170519C00065000 C 05/19/17 65.0 6.70 7.70
MD 170519C00070000 C 05/19/17 70.0 3.80 4.70
MD 170519C00075000 C 05/19/17 75.0 1.75 2.50
MD 170519C00080000 C 05/19/17 80.0 0.65 1.45
MD 170519C00085000 C 05/19/17 85.0 0.15 0.80
MD 170519C00090000 C 05/19/17 90.0 0.00 0.50
MD 170519C00095000 C 05/19/17 95.0 0.00 1.50
MD 170519P00035000 P 05/19/17 35.0 0.00 1.50
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 0.05 0.50
MD 170519P00055000 P 05/19/17 55.0 0.15 0.90
MD 170519P00060000 P 05/19/17 60.0 0.80 1.40
MD 170519P00065000 P 05/19/17 65.0 1.80 2.45
MD 170519P00070000 P 05/19/17 70.0 3.60 4.30
MD 170519P00075000 P 05/19/17 75.0 6.30 7.30
MD 170519P00080000 P 05/19/17 80.0 9.60 12.80
MD 170519P00085000 P 05/19/17 85.0 14.20 16.20
MD 170519P00090000 P 05/19/17 90.0 17.50 22.00
MD 170519P00095000 P 05/19/17 95.0 24.10 25.90
MD 170818C00035000 C 08/18/17 35.0 33.80 36.60
MD 170818C00040000 C 08/18/17 40.0 28.50 33.00
MD 170818C00045000 C 08/18/17 45.0 24.40 27.00
MD 170818C00050000 C 08/18/17 50.0 18.50 23.30
MD 170818C00055000 C 08/18/17 55.0 14.30 18.40
MD 170818C00060000 C 08/18/17 60.0 10.10 14.30
MD 170818C00065000 C 08/18/17 65.0 8.10 9.20
MD 170818C00070000 C 08/18/17 70.0 5.00 6.30
MD 170818C00075000 C 08/18/17 75.0 2.85 4.20
MD 170818C00080000 C 08/18/17 80.0 1.50 2.70
MD 170818C00085000 C 08/18/17 85.0 0.65 1.70
MD 170818C00090000 C 08/18/17 90.0 0.05 1.05
MD 170818C00095000 C 08/18/17 95.0 0.10 0.65
MD 170818P00035000 P 08/18/17 35.0 0.00 1.85
MD 170818P00040000 P 08/18/17 40.0 0.05 0.70
MD 170818P00045000 P 08/18/17 45.0 0.10 0.65
MD 170818P00050000 P 08/18/17 50.0 0.20 1.05
MD 170818P00055000 P 08/18/17 55.0 0.85 1.55
MD 170818P00060000 P 08/18/17 60.0 1.55 2.00
MD 170818P00065000 P 08/18/17 65.0 2.80 3.80
MD 170818P00070000 P 08/18/17 70.0 4.70 5.70
MD 170818P00075000 P 08/18/17 75.0 7.30 8.50
MD 170818P00080000 P 08/18/17 80.0 10.00 13.40
MD 170818P00085000 P 08/18/17 85.0 14.30 16.30
MD 170818P00090000 P 08/18/17 90.0 18.00 22.50
MD 170818P00095000 P 08/18/17 95.0 22.60 27.00

OPRA data is delayed 15 minutes.