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 (2017-09-08)Premium Content

Mednax Inc (MD)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 171117C00030000 C 11/17/17 30.0 12.10 16.80
MD 171117C00035000 C 11/17/17 35.0 7.30 11.90
MD 171117C00040000 C 11/17/17 40.0 4.10 7.50
MD 171117C00045000 C 11/17/17 45.0 1.25 1.90
MD 171117C00050000 C 11/17/17 50.0 0.20 0.45
MD 171117C00055000 C 11/17/17 55.0 0.00 0.50
MD 171117C00060000 C 11/17/17 60.0 0.00 0.05
MD 171117C00065000 C 11/17/17 65.0 0.00 0.15
MD 171117C00070000 C 11/17/17 70.0 0.00 3.40
MD 171117C00075000 C 11/17/17 75.0 0.00 2.80
MD 171117C00080000 C 11/17/17 80.0 0.00 4.70
MD 171117C00085000 C 11/17/17 85.0 0.00 4.70
MD 171117C00090000 C 11/17/17 90.0 0.00 0.70
MD 171117C00095000 C 11/17/17 95.0 0.00 0.70
MD 171117C00100000 C 11/17/17 100.0 0.00 1.05
MD 171117C00105000 C 11/17/17 105.0 0.00 1.05
MD 171117P00030000 P 11/17/17 30.0 0.00 0.80
MD 171117P00035000 P 11/17/17 35.0 0.10 0.25
MD 171117P00040000 P 11/17/17 40.0 0.50 0.70
MD 171117P00045000 P 11/17/17 45.0 2.05 2.35
MD 171117P00050000 P 11/17/17 50.0 4.90 8.40
MD 171117P00055000 P 11/17/17 55.0 8.10 12.80
MD 171117P00060000 P 11/17/17 60.0 13.10 17.80
MD 171117P00065000 P 11/17/17 65.0 18.00 22.80
MD 171117P00070000 P 11/17/17 70.0 23.30 28.00
MD 171117P00075000 P 11/17/17 75.0 28.20 33.00
MD 171117P00080000 P 11/17/17 80.0 33.00 37.80
MD 171117P00085000 P 11/17/17 85.0 38.20 43.00
MD 171117P00090000 P 11/17/17 90.0 43.10 47.00
MD 171117P00095000 P 11/17/17 95.0 48.10 51.80
MD 171117P00100000 P 11/17/17 100.0 53.10 57.20
MD 171117P00105000 P 11/17/17 105.0 58.00 62.60
MD 180216C00030000 C 02/16/18 30.0 12.60 17.40
MD 180216C00035000 C 02/16/18 35.0 7.90 10.60
MD 180216C00040000 C 02/16/18 40.0 5.90 6.60
MD 180216C00045000 C 02/16/18 45.0 2.70 3.20
MD 180216C00050000 C 02/16/18 50.0 1.00 1.40
MD 180216C00055000 C 02/16/18 55.0 0.25 0.50
MD 180216C00060000 C 02/16/18 60.0 0.05 0.20
MD 180216C00065000 C 02/16/18 65.0 0.00 0.45
MD 180216C00070000 C 02/16/18 70.0 0.00 1.80
MD 180216C00075000 C 02/16/18 75.0 0.00 0.45
MD 180216C00080000 C 02/16/18 80.0 0.00 0.45
MD 180216C00085000 C 02/16/18 85.0 0.00 0.45
MD 180216P00030000 P 02/16/18 30.0 0.15 0.40
MD 180216P00035000 P 02/16/18 35.0 0.50 0.70
MD 180216P00040000 P 02/16/18 40.0 1.30 1.60
MD 180216P00045000 P 02/16/18 45.0 3.10 3.70
MD 180216P00050000 P 02/16/18 50.0 6.00 7.00
MD 180216P00055000 P 02/16/18 55.0 8.90 11.30
MD 180216P00060000 P 02/16/18 60.0 13.10 17.80
MD 180216P00065000 P 02/16/18 65.0 18.10 22.90
MD 180216P00070000 P 02/16/18 70.0 23.20 28.00
MD 180216P00075000 P 02/16/18 75.0 28.00 32.70
MD 180216P00080000 P 02/16/18 80.0 33.20 37.80
MD 180216P00085000 P 02/16/18 85.0 38.00 42.70
MD 180518C00022500 C 05/18/18 22.5 20.00 24.50
MD 180518C00025000 C 05/18/18 25.0 17.60 22.40
MD 180518C00030000 C 05/18/18 30.0 12.90 17.40
MD 180518C00035000 C 05/18/18 35.0 8.50 11.20
MD 180518C00040000 C 05/18/18 40.0 6.70 7.60
MD 180518C00045000 C 05/18/18 45.0 3.60 4.50
MD 180518C00050000 C 05/18/18 50.0 1.90 2.35
MD 180518C00055000 C 05/18/18 55.0 0.70 1.10
MD 180518C00060000 C 05/18/18 60.0 0.15 2.40
MD 180518P00022500 P 05/18/18 22.5 0.10 0.30
MD 180518P00025000 P 05/18/18 25.0 0.15 0.40
MD 180518P00030000 P 05/18/18 30.0 0.40 1.00
MD 180518P00035000 P 05/18/18 35.0 0.90 1.20
MD 180518P00040000 P 05/18/18 40.0 2.00 2.35
MD 180518P00045000 P 05/18/18 45.0 4.00 4.60
MD 180518P00050000 P 05/18/18 50.0 6.80 7.80
MD 180518P00055000 P 05/18/18 55.0 9.10 11.50
MD 180518P00060000 P 05/18/18 60.0 13.30 17.90

OPRA data is delayed 15 minutes.