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 (2014-12-12)Premium Content

Mednax Inc (MD)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 150320C00035000 C 03/20/15 35.0 34.90 38.80
MD 150320C00040000 C 03/20/15 40.0 29.80 33.60
MD 150320C00045000 C 03/20/15 45.0 24.80 28.50
MD 150320C00050000 C 03/20/15 50.0 19.80 23.60
MD 150320C00055000 C 03/20/15 55.0 14.80 18.60
MD 150320C00060000 C 03/20/15 60.0 9.90 13.60
MD 150320C00065000 C 03/20/15 65.0 6.30 7.40
MD 150320C00070000 C 03/20/15 70.0 2.00 2.40
MD 150320C00075000 C 03/20/15 75.0 0.00 0.45
MD 150320C00080000 C 03/20/15 80.0 0.00 0.35
MD 150320C00085000 C 03/20/15 85.0 0.00 0.35
MD 150320C00090000 C 03/20/15 90.0 0.00 0.35
MD 150320C00095000 C 03/20/15 95.0 0.00 0.35
MD 150320P00035000 P 03/20/15 35.0 0.00 0.35
MD 150320P00040000 P 03/20/15 40.0 0.00 0.35
MD 150320P00045000 P 03/20/15 45.0 0.00 0.35
MD 150320P00050000 P 03/20/15 50.0 0.00 0.35
MD 150320P00055000 P 03/20/15 55.0 0.00 0.35
MD 150320P00060000 P 03/20/15 60.0 0.00 0.40
MD 150320P00065000 P 03/20/15 65.0 0.00 0.40
MD 150320P00070000 P 03/20/15 70.0 0.50 0.75
MD 150320P00075000 P 03/20/15 75.0 2.80 4.00
MD 150320P00080000 P 03/20/15 80.0 6.50 10.10
MD 150320P00085000 P 03/20/15 85.0 11.30 15.10
MD 150320P00090000 P 03/20/15 90.0 16.30 20.20
MD 150320P00095000 P 03/20/15 95.0 21.20 25.10
MD 150417C00040000 C 04/17/15 40.0 30.60 32.80
MD 150417C00045000 C 04/17/15 45.0 24.60 28.60
MD 150417C00050000 C 04/17/15 50.0 19.80 23.70
MD 150417C00055000 C 04/17/15 55.0 14.90 18.60
MD 150417C00060000 C 04/17/15 60.0 10.00 13.70
MD 150417C00065000 C 04/17/15 65.0 5.10 9.00
MD 150417C00070000 C 04/17/15 70.0 2.55 3.30
MD 150417C00075000 C 04/17/15 75.0 0.30 0.80
MD 150417C00080000 C 04/17/15 80.0 0.00 0.35
MD 150417C00085000 C 04/17/15 85.0 0.00 0.35
MD 150417C00090000 C 04/17/15 90.0 0.00 0.35
MD 150417C00095000 C 04/17/15 95.0 0.00 0.35
MD 150417C00100000 C 04/17/15 100.0 0.00 0.35
MD 150417C00105000 C 04/17/15 105.0 0.00 0.35
MD 150417P00040000 P 04/17/15 40.0 0.00 0.35
MD 150417P00045000 P 04/17/15 45.0 0.00 0.35
MD 150417P00050000 P 04/17/15 50.0 0.00 0.40
MD 150417P00055000 P 04/17/15 55.0 0.00 0.40
MD 150417P00060000 P 04/17/15 60.0 0.00 0.40
MD 150417P00065000 P 04/17/15 65.0 0.00 0.50
MD 150417P00070000 P 04/17/15 70.0 0.70 1.30
MD 150417P00075000 P 04/17/15 75.0 3.30 4.20
MD 150417P00080000 P 04/17/15 80.0 7.20 9.30
MD 150417P00085000 P 04/17/15 85.0 11.20 15.20
MD 150417P00090000 P 04/17/15 90.0 16.30 20.20
MD 150417P00095000 P 04/17/15 95.0 21.20 25.10
MD 150417P00100000 P 04/17/15 100.0 26.20 30.20
MD 150417P00105000 P 04/17/15 105.0 31.30 35.20
MD 150515C00030000 C 05/15/15 30.0 39.80 43.50
MD 150515C00035000 C 05/15/15 35.0 34.80 38.60
MD 150515C00040000 C 05/15/15 40.0 29.90 33.50
MD 150515C00045000 C 05/15/15 45.0 25.00 28.70
MD 150515C00050000 C 05/15/15 50.0 19.90 23.70
MD 150515C00055000 C 05/15/15 55.0 15.20 18.40
MD 150515C00060000 C 05/15/15 60.0 10.20 13.90
MD 150515C00065000 C 05/15/15 65.0 6.70 8.40
MD 150515C00070000 C 05/15/15 70.0 3.40 4.00
MD 150515C00075000 C 05/15/15 75.0 1.05 1.55
MD 150515C00080000 C 05/15/15 80.0 0.05 0.50
MD 150515C00085000 C 05/15/15 85.0 0.00 0.40
MD 150515C00090000 C 05/15/15 90.0 0.00 0.35
MD 150515P00030000 P 05/15/15 30.0 0.00 0.40
MD 150515P00035000 P 05/15/15 35.0 0.00 0.40
MD 150515P00040000 P 05/15/15 40.0 0.00 0.40
MD 150515P00045000 P 05/15/15 45.0 0.00 0.45
MD 150515P00050000 P 05/15/15 50.0 0.00 0.45
MD 150515P00055000 P 05/15/15 55.0 0.00 0.50
MD 150515P00060000 P 05/15/15 60.0 0.00 0.60
MD 150515P00065000 P 05/15/15 65.0 0.55 1.00
MD 150515P00070000 P 05/15/15 70.0 1.60 2.15
MD 150515P00075000 P 05/15/15 75.0 4.30 4.90
MD 150515P00080000 P 05/15/15 80.0 7.90 9.10
MD 150515P00085000 P 05/15/15 85.0 11.40 15.20
MD 150515P00090000 P 05/15/15 90.0 16.80 19.50
MD 150821C00035000 C 08/21/15 35.0 35.10 38.70
MD 150821C00040000 C 08/21/15 40.0 29.90 34.00
MD 150821C00045000 C 08/21/15 45.0 25.00 29.10
MD 150821C00050000 C 08/21/15 50.0 20.10 24.00
MD 150821C00055000 C 08/21/15 55.0 15.30 19.60
MD 150821C00060000 C 08/21/15 60.0 10.90 14.70
MD 150821C00065000 C 08/21/15 65.0 6.60 10.40
MD 150821C00070000 C 08/21/15 70.0 4.70 5.50
MD 150821C00075000 C 08/21/15 75.0 2.10 2.90
MD 150821C00080000 C 08/21/15 80.0 0.75 1.30
MD 150821C00085000 C 08/21/15 85.0 0.05 0.55
MD 150821C00090000 C 08/21/15 90.0 0.00 0.70
MD 150821C00095000 C 08/21/15 95.0 0.00 0.50
MD 150821P00035000 P 08/21/15 35.0 0.00 1.05
MD 150821P00040000 P 08/21/15 40.0 0.00 0.50
MD 150821P00045000 P 08/21/15 45.0 0.00 0.50
MD 150821P00050000 P 08/21/15 50.0 0.05 0.55
MD 150821P00055000 P 08/21/15 55.0 0.25 0.85
MD 150821P00060000 P 08/21/15 60.0 0.25 1.65
MD 150821P00065000 P 08/21/15 65.0 1.40 2.00
MD 150821P00070000 P 08/21/15 70.0 2.60 3.80
MD 150821P00075000 P 08/21/15 75.0 5.10 6.60
MD 150821P00080000 P 08/21/15 80.0 7.50 11.00
MD 150821P00085000 P 08/21/15 85.0 11.30 15.70
MD 150821P00090000 P 08/21/15 90.0 16.30 20.30
MD 150821P00095000 P 08/21/15 95.0 21.40 24.70

OPRA data is delayed 15 minutes.