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 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 140816C00030000 C 08/16/14 30.0 26.60 29.40
MD 140816C00035000 C 08/16/14 35.0 21.40 24.40
MD 140816C00040000 C 08/16/14 40.0 16.60 19.50
MD 140816C00045000 C 08/16/14 45.0 11.70 14.40
MD 140816C00050000 C 08/16/14 50.0 6.80 9.40
MD 140816C00055000 C 08/16/14 55.0 3.30 4.40
MD 140816C00060000 C 08/16/14 60.0 0.65 0.85
MD 140816C00065000 C 08/16/14 65.0 0.00 0.25
MD 140816C00070000 C 08/16/14 70.0 0.00 0.25
MD 140816C00075000 C 08/16/14 75.0 0.00 0.25
MD 140816C00080000 C 08/16/14 80.0 0.00 0.25
MD 140816P00030000 P 08/16/14 30.0 0.00 0.25
MD 140816P00035000 P 08/16/14 35.0 0.00 0.25
MD 140816P00040000 P 08/16/14 40.0 0.00 0.30
MD 140816P00045000 P 08/16/14 45.0 0.00 0.45
MD 140816P00050000 P 08/16/14 50.0 0.05 0.30
MD 140816P00055000 P 08/16/14 55.0 0.45 0.80
MD 140816P00060000 P 08/16/14 60.0 2.00 3.20
MD 140816P00065000 P 08/16/14 65.0 6.30 7.50
MD 140816P00070000 P 08/16/14 70.0 9.80 13.60
MD 140816P00075000 P 08/16/14 75.0 14.70 18.40
MD 140816P00080000 P 08/16/14 80.0 19.90 23.40
MD 140920C00030000 C 09/20/14 30.0 26.60 30.30
MD 140920C00035000 C 09/20/14 35.0 21.90 24.90
MD 140920C00040000 C 09/20/14 40.0 16.70 20.10
MD 140920C00045000 C 09/20/14 45.0 11.70 15.30
MD 140920C00050000 C 09/20/14 50.0 8.10 9.10
MD 140920C00055000 C 09/20/14 55.0 3.90 5.50
MD 140920C00060000 C 09/20/14 60.0 1.15 1.35
MD 140920C00065000 C 09/20/14 65.0 0.10 0.40
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 0.55
MD 140920P00045000 P 09/20/14 45.0 0.05 0.90
MD 140920P00050000 P 09/20/14 50.0 0.25 0.80
MD 140920P00055000 P 09/20/14 55.0 0.70 1.25
MD 140920P00060000 P 09/20/14 60.0 2.75 3.60
MD 140920P00065000 P 09/20/14 65.0 6.50 7.80
MD 140920P00070000 P 09/20/14 70.0 9.90 13.40
MD 140920P00075000 P 09/20/14 75.0 14.80 18.40
MD 140920P00080000 P 09/20/14 80.0 19.80 23.50
MD 140920P00085000 P 09/20/14 85.0 24.80 28.50
MD 141122C00035000 C 11/22/14 35.0 21.70 24.00
MD 141122C00040000 C 11/22/14 40.0 16.60 19.80
MD 141122C00045000 C 11/22/14 45.0 12.00 15.70
MD 141122C00050000 C 11/22/14 50.0 7.70 9.80
MD 141122C00055000 C 11/22/14 55.0 4.90 5.40
MD 141122C00060000 C 11/22/14 60.0 2.15 2.55
MD 141122C00065000 C 11/22/14 65.0 0.65 1.00
MD 141122C00070000 C 11/22/14 70.0 0.10 0.40
MD 141122C00075000 C 11/22/14 75.0 0.00 0.55
MD 141122C00080000 C 11/22/14 80.0 0.00 0.25
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 0.10 0.40
MD 141122P00045000 P 11/22/14 45.0 0.30 0.95
MD 141122P00050000 P 11/22/14 50.0 0.90 1.30
MD 141122P00055000 P 11/22/14 55.0 1.60 2.35
MD 141122P00060000 P 11/22/14 60.0 3.50 4.50
MD 141122P00065000 P 11/22/14 65.0 6.20 9.80
MD 141122P00070000 P 11/22/14 70.0 9.90 14.00
MD 141122P00075000 P 11/22/14 75.0 14.80 18.70
MD 141122P00080000 P 11/22/14 80.0 19.90 23.10
MD 141122P00085000 P 11/22/14 85.0 24.90 28.40
MD 141122P00090000 P 11/22/14 90.0 29.70 33.60
MD 150220C00030000 C 02/20/15 30.0 26.30 30.40
MD 150220C00035000 C 02/20/15 35.0 21.50 25.50
MD 150220C00040000 C 02/20/15 40.0 16.60 20.70
MD 150220C00045000 C 02/20/15 45.0 12.10 16.50
MD 150220C00050000 C 02/20/15 50.0 9.20 10.60
MD 150220C00055000 C 02/20/15 55.0 4.10 7.80
MD 150220C00060000 C 02/20/15 60.0 2.65 4.00
MD 150220C00065000 C 02/20/15 65.0 1.30 4.70
MD 150220C00070000 C 02/20/15 70.0 0.45 4.30
MD 150220C00075000 C 02/20/15 75.0 0.00 4.60
MD 150220C00080000 C 02/20/15 80.0 0.00 4.70
MD 150220C00085000 C 02/20/15 85.0 0.00 3.90
MD 150220P00030000 P 02/20/15 30.0 0.00 0.60
MD 150220P00035000 P 02/20/15 35.0 0.00 3.90
MD 150220P00040000 P 02/20/15 40.0 0.00 3.30
MD 150220P00045000 P 02/20/15 45.0 0.15 4.70
MD 150220P00050000 P 02/20/15 50.0 1.05 2.40
MD 150220P00055000 P 02/20/15 55.0 1.50 3.30
MD 150220P00060000 P 02/20/15 60.0 4.20 5.50
MD 150220P00065000 P 02/20/15 65.0 7.30 9.30
MD 150220P00070000 P 02/20/15 70.0 11.50 13.00
MD 150220P00075000 P 02/20/15 75.0 14.90 19.00
MD 150220P00080000 P 02/20/15 80.0 19.80 23.90
MD 150220P00085000 P 02/20/15 85.0 24.80 28.80

OPRA data is delayed 15 minutes.