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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 160819C00040000 C 08/19/16 40.0 33.70 38.00
MD 160819C00045000 C 08/19/16 45.0 28.50 32.80
MD 160819C00050000 C 08/19/16 50.0 23.70 28.10
MD 160819C00055000 C 08/19/16 55.0 18.90 22.50
MD 160819C00060000 C 08/19/16 60.0 13.50 17.90
MD 160819C00065000 C 08/19/16 65.0 9.60 12.10
MD 160819C00070000 C 08/19/16 70.0 5.50 6.90
MD 160819C00075000 C 08/19/16 75.0 2.30 2.65
MD 160819C00080000 C 08/19/16 80.0 0.40 0.95
MD 160819C00085000 C 08/19/16 85.0 0.00 0.50
MD 160819C00090000 C 08/19/16 90.0 0.00 0.45
MD 160819C00095000 C 08/19/16 95.0 0.00 4.80
MD 160819C00100000 C 08/19/16 100.0 0.00 2.70
MD 160819C00105000 C 08/19/16 105.0 0.00 0.45
MD 160819P00040000 P 08/19/16 40.0 0.00 0.45
MD 160819P00045000 P 08/19/16 45.0 0.00 0.45
MD 160819P00050000 P 08/19/16 50.0 0.00 0.45
MD 160819P00055000 P 08/19/16 55.0 0.00 0.50
MD 160819P00060000 P 08/19/16 60.0 0.00 0.25
MD 160819P00065000 P 08/19/16 65.0 0.00 0.50
MD 160819P00070000 P 08/19/16 70.0 0.35 0.85
MD 160819P00075000 P 08/19/16 75.0 1.35 1.70
MD 160819P00080000 P 08/19/16 80.0 3.00 6.60
MD 160819P00085000 P 08/19/16 85.0 7.50 11.20
MD 160819P00090000 P 08/19/16 90.0 12.40 16.40
MD 160819P00095000 P 08/19/16 95.0 17.10 21.50
MD 160819P00100000 P 08/19/16 100.0 22.00 26.50
MD 160819P00105000 P 08/19/16 105.0 27.60 31.10
MD 160916C00040000 C 09/16/16 40.0 33.80 37.80
MD 160916C00045000 C 09/16/16 45.0 28.70 33.10
MD 160916C00050000 C 09/16/16 50.0 23.50 27.90
MD 160916C00055000 C 09/16/16 55.0 18.70 22.90
MD 160916C00060000 C 09/16/16 60.0 13.90 18.40
MD 160916C00065000 C 09/16/16 65.0 8.60 13.10
MD 160916C00070000 C 09/16/16 70.0 4.30 7.30
MD 160916C00075000 C 09/16/16 75.0 2.85 3.40
MD 160916C00080000 C 09/16/16 80.0 0.80 1.15
MD 160916C00085000 C 09/16/16 85.0 0.00 0.65
MD 160916C00090000 C 09/16/16 90.0 0.00 0.45
MD 160916C00095000 C 09/16/16 95.0 0.00 0.70
MD 160916C00100000 C 09/16/16 100.0 0.00 0.70
MD 160916C00105000 C 09/16/16 105.0 0.00 0.70
MD 160916C00110000 C 09/16/16 110.0 0.00 0.45
MD 160916P00040000 P 09/16/16 40.0 0.00 0.45
MD 160916P00045000 P 09/16/16 45.0 0.00 4.80
MD 160916P00050000 P 09/16/16 50.0 0.00 4.80
MD 160916P00055000 P 09/16/16 55.0 0.00 0.50
MD 160916P00060000 P 09/16/16 60.0 0.00 4.80
MD 160916P00065000 P 09/16/16 65.0 0.05 0.85
MD 160916P00070000 P 09/16/16 70.0 0.70 1.10
MD 160916P00075000 P 09/16/16 75.0 1.95 2.35
MD 160916P00080000 P 09/16/16 80.0 3.10 7.20
MD 160916P00085000 P 09/16/16 85.0 7.50 11.60
MD 160916P00090000 P 09/16/16 90.0 12.30 16.40
MD 160916P00095000 P 09/16/16 95.0 17.30 21.70
MD 160916P00100000 P 09/16/16 100.0 22.30 26.40
MD 160916P00105000 P 09/16/16 105.0 27.30 31.40
MD 160916P00110000 P 09/16/16 110.0 33.10 36.40
MD 161118C00035000 C 11/18/16 35.0 38.80 43.00
MD 161118C00040000 C 11/18/16 40.0 33.80 38.20
MD 161118C00045000 C 11/18/16 45.0 28.80 33.10
MD 161118C00050000 C 11/18/16 50.0 23.60 28.10
MD 161118C00055000 C 11/18/16 55.0 18.70 23.40
MD 161118C00060000 C 11/18/16 60.0 13.70 18.30
MD 161118C00065000 C 11/18/16 65.0 11.00 12.60
MD 161118C00070000 C 11/18/16 70.0 7.40 8.20
MD 161118C00075000 C 11/18/16 75.0 4.20 4.70
MD 161118C00080000 C 11/18/16 80.0 1.80 2.40
MD 161118C00085000 C 11/18/16 85.0 0.65 1.20
MD 161118C00090000 C 11/18/16 90.0 0.00 1.05
MD 161118P00035000 P 11/18/16 35.0 0.00 0.50
MD 161118P00040000 P 11/18/16 40.0 0.00 0.85
MD 161118P00045000 P 11/18/16 45.0 0.00 0.85
MD 161118P00050000 P 11/18/16 50.0 0.00 0.85
MD 161118P00055000 P 11/18/16 55.0 0.00 0.95
MD 161118P00060000 P 11/18/16 60.0 0.10 1.10
MD 161118P00065000 P 11/18/16 65.0 0.25 1.15
MD 161118P00070000 P 11/18/16 70.0 1.60 2.00
MD 161118P00075000 P 11/18/16 75.0 3.20 3.60
MD 161118P00080000 P 11/18/16 80.0 5.80 6.30
MD 161118P00085000 P 11/18/16 85.0 9.50 12.10
MD 161118P00090000 P 11/18/16 90.0 13.20 15.90
MD 170217C00035000 C 02/17/17 35.0 38.90 43.40
MD 170217C00040000 C 02/17/17 40.0 33.80 38.40
MD 170217C00045000 C 02/17/17 45.0 28.80 33.30
MD 170217C00050000 C 02/17/17 50.0 24.00 28.50
MD 170217C00055000 C 02/17/17 55.0 19.80 23.60
MD 170217C00060000 C 02/17/17 60.0 15.80 18.20
MD 170217C00065000 C 02/17/17 65.0 11.50 13.90
MD 170217C00070000 C 02/17/17 70.0 8.30 10.10
MD 170217C00075000 C 02/17/17 75.0 5.30 6.20
MD 170217C00080000 C 02/17/17 80.0 2.90 3.80
MD 170217C00085000 C 02/17/17 85.0 1.40 2.20
MD 170217C00090000 C 02/17/17 90.0 0.15 1.80
MD 170217C00095000 C 02/17/17 95.0 0.05 1.35
MD 170217C00100000 C 02/17/17 100.0 0.00 0.50
MD 170217P00035000 P 02/17/17 35.0 0.00 1.00
MD 170217P00040000 P 02/17/17 40.0 0.00 4.80
MD 170217P00045000 P 02/17/17 45.0 0.00 4.80
MD 170217P00050000 P 02/17/17 50.0 0.00 1.90
MD 170217P00055000 P 02/17/17 55.0 0.10 1.35
MD 170217P00060000 P 02/17/17 60.0 0.15 1.75
MD 170217P00065000 P 02/17/17 65.0 1.45 1.65
MD 170217P00070000 P 02/17/17 70.0 2.50 3.20
MD 170217P00075000 P 02/17/17 75.0 4.30 5.10
MD 170217P00080000 P 02/17/17 80.0 7.00 7.70
MD 170217P00085000 P 02/17/17 85.0 9.70 11.70
MD 170217P00090000 P 02/17/17 90.0 13.90 16.10
MD 170217P00095000 P 02/17/17 95.0 17.50 21.00
MD 170217P00100000 P 02/17/17 100.0 22.00 26.50

OPRA data is delayed 15 minutes.