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 (2016-06-10)Premium Content

Mednax Inc (MD)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 160916C00040000 C 09/16/16 40.0 22.10 25.00
MD 160916C00045000 C 09/16/16 45.0 16.00 20.50
MD 160916C00050000 C 09/16/16 50.0 11.00 15.50
MD 160916C00055000 C 09/16/16 55.0 7.50 11.00
MD 160916C00060000 C 09/16/16 60.0 1.70 3.40
MD 160916C00065000 C 09/16/16 65.0 0.25 0.50
MD 160916C00070000 C 09/16/16 70.0 0.00 0.90
MD 160916C00075000 C 09/16/16 75.0 0.00 0.15
MD 160916C00080000 C 09/16/16 80.0 0.00 0.70
MD 160916C00085000 C 09/16/16 85.0 0.00 4.80
MD 160916C00090000 C 09/16/16 90.0 0.00 4.80
MD 160916C00095000 C 09/16/16 95.0 0.00 4.80
MD 160916C00100000 C 09/16/16 100.0 0.00 4.80
MD 160916C00105000 C 09/16/16 105.0 0.00 4.80
MD 160916C00110000 C 09/16/16 110.0 0.00 0.50
MD 160916P00040000 P 09/16/16 40.0 0.00 0.50
MD 160916P00045000 P 09/16/16 45.0 0.00 4.80
MD 160916P00050000 P 09/16/16 50.0 0.00 0.45
MD 160916P00055000 P 09/16/16 55.0 0.00 0.80
MD 160916P00060000 P 09/16/16 60.0 0.30 0.55
MD 160916P00065000 P 09/16/16 65.0 2.10 2.85
MD 160916P00070000 P 09/16/16 70.0 4.50 8.70
MD 160916P00075000 P 09/16/16 75.0 9.90 13.20
MD 160916P00080000 P 09/16/16 80.0 14.50 19.00
MD 160916P00085000 P 09/16/16 85.0 19.50 23.50
MD 160916P00090000 P 09/16/16 90.0 24.20 28.20
MD 160916P00095000 P 09/16/16 95.0 29.50 34.00
MD 160916P00100000 P 09/16/16 100.0 34.50 38.50
MD 160916P00105000 P 09/16/16 105.0 39.50 44.00
MD 160916P00110000 P 09/16/16 110.0 44.80 48.20
MD 161021C00035000 C 10/21/16 35.0 27.10 30.40
MD 161021C00040000 C 10/21/16 40.0 21.30 25.50
MD 161021C00045000 C 10/21/16 45.0 16.50 21.00
MD 161021C00050000 C 10/21/16 50.0 11.40 16.00
MD 161021C00055000 C 10/21/16 55.0 6.60 11.00
MD 161021C00060000 C 10/21/16 60.0 3.60 4.50
MD 161021C00065000 C 10/21/16 65.0 0.80 1.50
MD 161021C00070000 C 10/21/16 70.0 0.00 1.20
MD 161021C00075000 C 10/21/16 75.0 0.00 4.80
MD 161021C00080000 C 10/21/16 80.0 0.00 4.80
MD 161021C00085000 C 10/21/16 85.0 0.00 4.80
MD 161021C00090000 C 10/21/16 90.0 0.00 4.80
MD 161021C00095000 C 10/21/16 95.0 0.00 0.70
MD 161021P00035000 P 10/21/16 35.0 0.00 0.75
MD 161021P00040000 P 10/21/16 40.0 0.00 4.80
MD 161021P00045000 P 10/21/16 45.0 0.00 4.80
MD 161021P00050000 P 10/21/16 50.0 0.00 4.80
MD 161021P00055000 P 10/21/16 55.0 0.00 1.45
MD 161021P00060000 P 10/21/16 60.0 0.85 1.20
MD 161021P00065000 P 10/21/16 65.0 3.00 3.50
MD 161021P00070000 P 10/21/16 70.0 4.50 8.10
MD 161021P00075000 P 10/21/16 75.0 9.00 13.20
MD 161021P00080000 P 10/21/16 80.0 14.00 18.20
MD 161021P00085000 P 10/21/16 85.0 19.00 23.20
MD 161021P00090000 P 10/21/16 90.0 24.00 28.20
MD 161021P00095000 P 10/21/16 95.0 29.80 33.70
MD 161118C00035000 C 11/18/16 35.0 27.30 30.50
MD 161118C00040000 C 11/18/16 40.0 21.40 26.00
MD 161118C00045000 C 11/18/16 45.0 16.40 21.00
MD 161118C00050000 C 11/18/16 50.0 12.40 16.50
MD 161118C00055000 C 11/18/16 55.0 7.20 11.50
MD 161118C00060000 C 11/18/16 60.0 4.40 4.80
MD 161118C00065000 C 11/18/16 65.0 1.60 2.10
MD 161118C00070000 C 11/18/16 70.0 0.45 1.25
MD 161118C00075000 C 11/18/16 75.0 0.00 0.90
MD 161118C00080000 C 11/18/16 80.0 0.00 1.00
MD 161118C00085000 C 11/18/16 85.0 0.00 0.40
MD 161118C00090000 C 11/18/16 90.0 0.00 0.40
MD 161118P00035000 P 11/18/16 35.0 0.00 0.75
MD 161118P00040000 P 11/18/16 40.0 0.00 4.80
MD 161118P00045000 P 11/18/16 45.0 0.00 0.90
MD 161118P00050000 P 11/18/16 50.0 0.05 1.20
MD 161118P00055000 P 11/18/16 55.0 0.40 0.85
MD 161118P00060000 P 11/18/16 60.0 1.35 2.20
MD 161118P00065000 P 11/18/16 65.0 3.60 4.20
MD 161118P00070000 P 11/18/16 70.0 5.50 8.10
MD 161118P00075000 P 11/18/16 75.0 10.40 13.20
MD 161118P00080000 P 11/18/16 80.0 14.00 18.20
MD 161118P00085000 P 11/18/16 85.0 19.00 23.30
MD 161118P00090000 P 11/18/16 90.0 25.30 27.50
MD 170217C00035000 C 02/17/17 35.0 27.30 30.70
MD 170217C00040000 C 02/17/17 40.0 21.50 26.00
MD 170217C00045000 C 02/17/17 45.0 16.70 21.00
MD 170217C00050000 C 02/17/17 50.0 12.80 17.00
MD 170217C00055000 C 02/17/17 55.0 7.70 12.00
MD 170217C00060000 C 02/17/17 60.0 5.40 7.80
MD 170217C00065000 C 02/17/17 65.0 3.00 3.40
MD 170217C00070000 C 02/17/17 70.0 1.20 2.30
MD 170217C00075000 C 02/17/17 75.0 0.40 1.50
MD 170217C00080000 C 02/17/17 80.0 0.10 1.25
MD 170217C00085000 C 02/17/17 85.0 0.00 4.80
MD 170217C00090000 C 02/17/17 90.0 0.00 4.80
MD 170217C00095000 C 02/17/17 95.0 0.00 4.80
MD 170217C00100000 C 02/17/17 100.0 0.00 1.05
MD 170217P00035000 P 02/17/17 35.0 0.00 0.50
MD 170217P00040000 P 02/17/17 40.0 0.00 1.10
MD 170217P00045000 P 02/17/17 45.0 0.05 1.10
MD 170217P00050000 P 02/17/17 50.0 0.20 1.05
MD 170217P00055000 P 02/17/17 55.0 0.75 2.35
MD 170217P00060000 P 02/17/17 60.0 1.85 3.10
MD 170217P00065000 P 02/17/17 65.0 3.90 5.50
MD 170217P00070000 P 02/17/17 70.0 6.10 8.80
MD 170217P00075000 P 02/17/17 75.0 10.00 14.30
MD 170217P00080000 P 02/17/17 80.0 14.50 19.00
MD 170217P00085000 P 02/17/17 85.0 19.50 24.00
MD 170217P00090000 P 02/17/17 90.0 24.50 29.00
MD 170217P00095000 P 02/17/17 95.0 29.50 34.00
MD 170217P00100000 P 02/17/17 100.0 35.30 38.40

OPRA data is delayed 15 minutes.