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 (2014-06-13)Premium Content

Mednax Inc (MD)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 140816C00030000 C 08/16/14 30.0 27.20 30.80
MD 140816C00035000 C 08/16/14 35.0 22.50 26.30
MD 140816C00040000 C 08/16/14 40.0 17.20 21.30
MD 140816C00045000 C 08/16/14 45.0 13.80 15.20
MD 140816C00050000 C 08/16/14 50.0 8.90 10.20
MD 140816C00055000 C 08/16/14 55.0 4.30 5.80
MD 140816C00060000 C 08/16/14 60.0 0.60 1.00
MD 140816C00065000 C 08/16/14 65.0 0.00 0.25
MD 140816C00070000 C 08/16/14 70.0 0.00 0.40
MD 140816C00075000 C 08/16/14 75.0 0.00 0.40
MD 140816C00080000 C 08/16/14 80.0 0.00 0.40
MD 140816P00030000 P 08/16/14 30.0 0.00 0.40
MD 140816P00035000 P 08/16/14 35.0 0.00 0.40
MD 140816P00040000 P 08/16/14 40.0 0.00 0.40
MD 140816P00045000 P 08/16/14 45.0 0.00 0.40
MD 140816P00050000 P 08/16/14 50.0 0.00 0.30
MD 140816P00055000 P 08/16/14 55.0 0.15 0.40
MD 140816P00060000 P 08/16/14 60.0 1.30 1.60
MD 140816P00065000 P 08/16/14 65.0 4.70 6.40
MD 140816P00070000 P 08/16/14 70.0 9.00 12.30
MD 140816P00075000 P 08/16/14 75.0 13.70 17.40
MD 140816P00080000 P 08/16/14 80.0 19.40 22.20
MD 140920C00030000 C 09/20/14 30.0 28.80 30.20
MD 140920C00035000 C 09/20/14 35.0 22.70 26.40
MD 140920C00040000 C 09/20/14 40.0 17.70 21.40
MD 140920C00045000 C 09/20/14 45.0 12.90 15.70
MD 140920C00050000 C 09/20/14 50.0 8.00 10.90
MD 140920C00055000 C 09/20/14 55.0 4.30 6.10
MD 140920C00060000 C 09/20/14 60.0 1.45 1.80
MD 140920C00065000 C 09/20/14 65.0 0.00 0.30
MD 140920C00070000 C 09/20/14 70.0 0.00 0.25
MD 140920C00075000 C 09/20/14 75.0 0.00 0.25
MD 140920C00080000 C 09/20/14 80.0 0.00 0.25
MD 140920C00085000 C 09/20/14 85.0 0.00 0.25
MD 140920P00030000 P 09/20/14 30.0 0.00 0.25
MD 140920P00035000 P 09/20/14 35.0 0.00 0.25
MD 140920P00040000 P 09/20/14 40.0 0.00 0.45
MD 140920P00045000 P 09/20/14 45.0 0.00 0.45
MD 140920P00050000 P 09/20/14 50.0 0.10 0.60
MD 140920P00055000 P 09/20/14 55.0 0.50 0.90
MD 140920P00060000 P 09/20/14 60.0 1.95 2.80
MD 140920P00065000 P 09/20/14 65.0 5.40 6.30
MD 140920P00070000 P 09/20/14 70.0 9.30 12.30
MD 140920P00075000 P 09/20/14 75.0 14.40 17.60
MD 140920P00080000 P 09/20/14 80.0 18.70 22.60
MD 140920P00085000 P 09/20/14 85.0 24.40 27.30
MD 141122C00035000 C 11/22/14 35.0 23.60 25.30
MD 141122C00040000 C 11/22/14 40.0 17.60 21.40
MD 141122C00045000 C 11/22/14 45.0 13.10 16.00
MD 141122C00050000 C 11/22/14 50.0 9.80 10.70
MD 141122C00055000 C 11/22/14 55.0 3.90 7.30
MD 141122C00060000 C 11/22/14 60.0 1.70 3.00
MD 141122C00065000 C 11/22/14 65.0 0.50 1.15
MD 141122C00070000 C 11/22/14 70.0 0.00 0.70
MD 141122C00075000 C 11/22/14 75.0 0.00 0.55
MD 141122C00080000 C 11/22/14 80.0 0.00 0.50
MD 141122C00085000 C 11/22/14 85.0 0.00 0.25
MD 141122C00090000 C 11/22/14 90.0 0.00 0.25
MD 141122P00035000 P 11/22/14 35.0 0.00 0.35
MD 141122P00040000 P 11/22/14 40.0 0.00 0.50
MD 141122P00045000 P 11/22/14 45.0 0.15 0.90
MD 141122P00050000 P 11/22/14 50.0 0.70 0.85
MD 141122P00055000 P 11/22/14 55.0 1.35 1.90
MD 141122P00060000 P 11/22/14 60.0 3.00 4.70
MD 141122P00065000 P 11/22/14 65.0 5.40 8.70
MD 141122P00070000 P 11/22/14 70.0 9.50 12.30
MD 141122P00075000 P 11/22/14 75.0 13.90 17.20
MD 141122P00080000 P 11/22/14 80.0 18.80 22.60
MD 141122P00085000 P 11/22/14 85.0 23.60 27.60
MD 141122P00090000 P 11/22/14 90.0 29.80 31.20
MD 150220C00030000 C 02/20/15 30.0 28.80 30.50
MD 150220C00035000 C 02/20/15 35.0 22.40 26.40
MD 150220C00040000 C 02/20/15 40.0 17.50 20.90
MD 150220C00045000 C 02/20/15 45.0 13.40 16.10
MD 150220C00050000 C 02/20/15 50.0 10.10 11.40
MD 150220C00055000 C 02/20/15 55.0 5.00 7.40
MD 150220C00060000 C 02/20/15 60.0 2.95 4.20
MD 150220C00065000 C 02/20/15 65.0 1.10 2.35
MD 150220C00070000 C 02/20/15 70.0 0.15 1.00
MD 150220C00075000 C 02/20/15 75.0 0.00 0.85
MD 150220C00080000 C 02/20/15 80.0 0.00 0.70
MD 150220C00085000 C 02/20/15 85.0 0.00 0.65
MD 150220P00030000 P 02/20/15 30.0 0.00 0.45
MD 150220P00035000 P 02/20/15 35.0 0.00 0.80
MD 150220P00040000 P 02/20/15 40.0 0.00 0.95
MD 150220P00045000 P 02/20/15 45.0 0.10 1.25
MD 150220P00050000 P 02/20/15 50.0 0.60 1.65
MD 150220P00055000 P 02/20/15 55.0 1.65 2.80
MD 150220P00060000 P 02/20/15 60.0 4.00 6.40
MD 150220P00065000 P 02/20/15 65.0 6.40 8.20
MD 150220P00070000 P 02/20/15 70.0 10.50 12.50
MD 150220P00075000 P 02/20/15 75.0 14.50 17.30
MD 150220P00080000 P 02/20/15 80.0 18.70 22.50
MD 150220P00085000 P 02/20/15 85.0 24.60 27.20

OPRA data is delayed 15 minutes.