Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mednax Inc (MD)
As of May 23 2018 10:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 180615C00022500 C Jun 15, 2018 22.5 21.70 26.50
MD 180615C00025000 C Jun 15, 2018 25.0 19.20 24.00
MD 180615C00030000 C Jun 15, 2018 30.0 14.20 19.00
MD 180615C00035000 C Jun 15, 2018 35.0 9.20 14.00
MD 180615C00040000 C Jun 15, 2018 40.0 4.30 9.00
MD 180615C00045000 C Jun 15, 2018 45.0 2.10 5.00
MD 180615C00050000 C Jun 15, 2018 50.0 0.50 4.50
MD 180615C00055000 C Jun 15, 2018 55.0 0.00 0.60
MD 180615C00060000 C Jun 15, 2018 60.0 0.00 4.80
MD 180615C00065000 C Jun 15, 2018 65.0 0.00 4.80
MD 180615C00070000 C Jun 15, 2018 70.0 0.00 4.80
MD 180615C00075000 C Jun 15, 2018 75.0 0.00 4.80
MD 180615P00022500 P Jun 15, 2018 22.5 0.00 4.80
MD 180615P00025000 P Jun 15, 2018 25.0 0.00 4.80
MD 180615P00030000 P Jun 15, 2018 30.0 0.00 4.80
MD 180615P00035000 P Jun 15, 2018 35.0 0.00 4.80
MD 180615P00040000 P Jun 15, 2018 40.0 0.05 0.25
MD 180615P00045000 P Jun 15, 2018 45.0 0.45 2.45
MD 180615P00050000 P Jun 15, 2018 50.0 3.50 4.50
MD 180615P00055000 P Jun 15, 2018 55.0 6.00 10.80
MD 180615P00060000 P Jun 15, 2018 60.0 11.00 15.80
MD 180615P00065000 P Jun 15, 2018 65.0 16.00 20.80
MD 180615P00070000 P Jun 15, 2018 70.0 21.00 25.80
MD 180615P00075000 P Jun 15, 2018 75.0 26.00 30.80
MD 180720C00025000 C Jul 20, 2018 25.0 19.50 24.20
MD 180720C00030000 C Jul 20, 2018 30.0 14.50 19.10
MD 180720C00035000 C Jul 20, 2018 35.0 9.50 14.10
MD 180720C00040000 C Jul 20, 2018 40.0 5.10 9.40
MD 180720C00045000 C Jul 20, 2018 45.0 1.30 4.80
MD 180720C00050000 C Jul 20, 2018 50.0 0.65 2.00
MD 180720C00055000 C Jul 20, 2018 55.0 0.00 4.90
MD 180720C00060000 C Jul 20, 2018 60.0 0.00 4.90
MD 180720C00065000 C Jul 20, 2018 65.0 0.00 4.80
MD 180720C00070000 C Jul 20, 2018 70.0 0.00 4.80
MD 180720P00025000 P Jul 20, 2018 25.0 0.00 4.80
MD 180720P00030000 P Jul 20, 2018 30.0 0.00 4.80
MD 180720P00035000 P Jul 20, 2018 35.0 0.00 0.40
MD 180720P00040000 P Jul 20, 2018 40.0 0.00 0.70
MD 180720P00045000 P Jul 20, 2018 45.0 1.05 2.40
MD 180720P00050000 P Jul 20, 2018 50.0 2.30 6.60
MD 180720P00055000 P Jul 20, 2018 55.0 6.30 11.00
MD 180720P00060000 P Jul 20, 2018 60.0 11.10 15.80
MD 180720P00065000 P Jul 20, 2018 65.0 16.00 20.80
MD 180720P00070000 P Jul 20, 2018 70.0 21.00 25.80
MD 180817C00022500 C Aug 17, 2018 22.5 21.70 26.50
MD 180817C00025000 C Aug 17, 2018 25.0 19.50 24.20
MD 180817C00030000 C Aug 17, 2018 30.0 14.50 19.20
MD 180817C00035000 C Aug 17, 2018 35.0 9.80 14.50
MD 180817C00040000 C Aug 17, 2018 40.0 5.40 10.00
MD 180817C00045000 C Aug 17, 2018 45.0 1.50 4.70
MD 180817C00050000 C Aug 17, 2018 50.0 1.30 2.40
MD 180817C00055000 C Aug 17, 2018 55.0 0.00 4.40
MD 180817C00060000 C Aug 17, 2018 60.0 0.00 0.45
MD 180817C00065000 C Aug 17, 2018 65.0 0.05 4.80
MD 180817C00070000 C Aug 17, 2018 70.0 0.00 4.80
MD 180817C00075000 C Aug 17, 2018 75.0 0.00 4.80
MD 180817P00022500 P Aug 17, 2018 22.5 0.00 4.80
MD 180817P00025000 P Aug 17, 2018 25.0 0.00 4.80
MD 180817P00030000 P Aug 17, 2018 30.0 0.00 4.80
MD 180817P00035000 P Aug 17, 2018 35.0 0.10 4.50
MD 180817P00040000 P Aug 17, 2018 40.0 0.45 1.35
MD 180817P00045000 P Aug 17, 2018 45.0 1.75 2.80
MD 180817P00050000 P Aug 17, 2018 50.0 2.90 5.60
MD 180817P00055000 P Aug 17, 2018 55.0 6.50 11.00
MD 180817P00060000 P Aug 17, 2018 60.0 11.10 15.40
MD 180817P00065000 P Aug 17, 2018 65.0 16.00 20.80
MD 180817P00070000 P Aug 17, 2018 70.0 21.00 25.80
MD 180817P00075000 P Aug 17, 2018 75.0 26.00 30.80
MD 181116C00022500 C Nov 16, 2018 22.5 22.10 26.80
MD 181116C00025000 C Nov 16, 2018 25.0 19.90 24.40
MD 181116C00030000 C Nov 16, 2018 30.0 15.50 19.80
MD 181116C00035000 C Nov 16, 2018 35.0 10.90 15.20
MD 181116C00040000 C Nov 16, 2018 40.0 6.80 11.40
MD 181116C00045000 C Nov 16, 2018 45.0 3.50 6.20
MD 181116C00050000 C Nov 16, 2018 50.0 2.40 3.90
MD 181116C00055000 C Nov 16, 2018 55.0 0.00 2.40
MD 181116C00060000 C Nov 16, 2018 60.0 0.00 2.00
MD 181116C00065000 C Nov 16, 2018 65.0 0.00 4.80
MD 181116C00070000 C Nov 16, 2018 70.0 0.00 4.60
MD 181116C00075000 C Nov 16, 2018 75.0 0.00 4.80
MD 181116C00080000 C Nov 16, 2018 80.0 0.00 4.80
MD 181116C00085000 C Nov 16, 2018 85.0 0.00 4.70
MD 181116P00022500 P Nov 16, 2018 22.5 0.00 4.80
MD 181116P00025000 P Nov 16, 2018 25.0 0.00 4.80
MD 181116P00030000 P Nov 16, 2018 30.0 0.00 4.80
MD 181116P00035000 P Nov 16, 2018 35.0 0.00 4.90
MD 181116P00040000 P Nov 16, 2018 40.0 1.00 2.30
MD 181116P00045000 P Nov 16, 2018 45.0 2.65 4.10
MD 181116P00050000 P Nov 16, 2018 50.0 5.20 6.80
MD 181116P00055000 P Nov 16, 2018 55.0 7.50 12.10
MD 181116P00060000 P Nov 16, 2018 60.0 11.70 16.20
MD 181116P00065000 P Nov 16, 2018 65.0 16.30 21.00
MD 181116P00070000 P Nov 16, 2018 70.0 21.00 25.80
MD 181116P00075000 P Nov 16, 2018 75.0 26.00 30.80
MD 181116P00080000 P Nov 16, 2018 80.0 31.10 35.80
MD 181116P00085000 P Nov 16, 2018 85.0 36.00 40.80
OPRA data is delayed 15 minutes.