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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 160715C00035000 C 07/15/16 35.0 33.90 37.40
MD 160715C00040000 C 07/15/16 40.0 27.80 32.30
MD 160715C00045000 C 07/15/16 45.0 23.80 27.90
MD 160715C00050000 C 07/15/16 50.0 17.70 22.40
MD 160715C00055000 C 07/15/16 55.0 12.80 17.50
MD 160715C00060000 C 07/15/16 60.0 7.90 12.50
MD 160715C00065000 C 07/15/16 65.0 4.30 7.80
MD 160715C00070000 C 07/15/16 70.0 1.40 1.95
MD 160715C00075000 C 07/15/16 75.0 0.05 1.00
MD 160715C00080000 C 07/15/16 80.0 0.00 1.85
MD 160715C00085000 C 07/15/16 85.0 0.00 4.80
MD 160715C00090000 C 07/15/16 90.0 0.00 4.80
MD 160715C00095000 C 07/15/16 95.0 0.00 4.80
MD 160715C00100000 C 07/15/16 100.0 0.00 1.20
MD 160715P00035000 P 07/15/16 35.0 0.00 1.20
MD 160715P00040000 P 07/15/16 40.0 0.00 4.80
MD 160715P00045000 P 07/15/16 45.0 0.00 4.80
MD 160715P00050000 P 07/15/16 50.0 0.00 1.20
MD 160715P00055000 P 07/15/16 55.0 0.00 3.10
MD 160715P00060000 P 07/15/16 60.0 0.00 1.85
MD 160715P00065000 P 07/15/16 65.0 0.20 0.80
MD 160715P00070000 P 07/15/16 70.0 1.30 1.75
MD 160715P00075000 P 07/15/16 75.0 2.80 6.50
MD 160715P00080000 P 07/15/16 80.0 7.80 11.80
MD 160715P00085000 P 07/15/16 85.0 12.50 16.80
MD 160715P00090000 P 07/15/16 90.0 17.60 21.10
MD 160715P00095000 P 07/15/16 95.0 22.60 26.60
MD 160715P00100000 P 07/15/16 100.0 27.20 31.40
MD 160819C00040000 C 08/19/16 40.0 29.00 32.60
MD 160819C00045000 C 08/19/16 45.0 23.50 27.60
MD 160819C00050000 C 08/19/16 50.0 19.00 22.60
MD 160819C00055000 C 08/19/16 55.0 14.10 17.60
MD 160819C00060000 C 08/19/16 60.0 9.30 12.40
MD 160819C00065000 C 08/19/16 65.0 5.40 8.50
MD 160819C00070000 C 08/19/16 70.0 2.55 3.20
MD 160819C00075000 C 08/19/16 75.0 0.75 1.25
MD 160819C00080000 C 08/19/16 80.0 0.00 1.10
MD 160819C00085000 C 08/19/16 85.0 0.00 0.50
MD 160819C00090000 C 08/19/16 90.0 0.00 0.85
MD 160819C00095000 C 08/19/16 95.0 0.00 1.85
MD 160819C00100000 C 08/19/16 100.0 0.00 1.80
MD 160819C00105000 C 08/19/16 105.0 0.00 1.10
MD 160819P00040000 P 08/19/16 40.0 0.00 1.60
MD 160819P00045000 P 08/19/16 45.0 0.00 1.95
MD 160819P00050000 P 08/19/16 50.0 0.00 2.05
MD 160819P00055000 P 08/19/16 55.0 0.00 2.05
MD 160819P00060000 P 08/19/16 60.0 0.00 1.00
MD 160819P00065000 P 08/19/16 65.0 0.90 1.40
MD 160819P00070000 P 08/19/16 70.0 2.25 2.95
MD 160819P00075000 P 08/19/16 75.0 4.50 7.50
MD 160819P00080000 P 08/19/16 80.0 7.90 11.50
MD 160819P00085000 P 08/19/16 85.0 12.80 17.40
MD 160819P00090000 P 08/19/16 90.0 17.50 22.20
MD 160819P00095000 P 08/19/16 95.0 22.70 27.20
MD 160819P00100000 P 08/19/16 100.0 27.70 32.20
MD 160819P00105000 P 08/19/16 105.0 32.50 36.40
MD 161118C00035000 C 11/18/16 35.0 34.00 37.50
MD 161118C00040000 C 11/18/16 40.0 28.10 32.60
MD 161118C00045000 C 11/18/16 45.0 23.20 27.70
MD 161118C00050000 C 11/18/16 50.0 18.40 22.90
MD 161118C00055000 C 11/18/16 55.0 14.40 18.50
MD 161118C00060000 C 11/18/16 60.0 10.20 14.00
MD 161118C00065000 C 11/18/16 65.0 7.30 9.90
MD 161118C00070000 C 11/18/16 70.0 4.30 5.10
MD 161118C00075000 C 11/18/16 75.0 1.95 2.85
MD 161118C00080000 C 11/18/16 80.0 0.70 1.60
MD 161118C00085000 C 11/18/16 85.0 0.40 1.30
MD 161118C00090000 C 11/18/16 90.0 0.00 1.00
MD 161118P00035000 P 11/18/16 35.0 0.00 1.75
MD 161118P00040000 P 11/18/16 40.0 0.00 4.80
MD 161118P00045000 P 11/18/16 45.0 0.00 4.80
MD 161118P00050000 P 11/18/16 50.0 0.00 1.00
MD 161118P00055000 P 11/18/16 55.0 0.05 2.45
MD 161118P00060000 P 11/18/16 60.0 0.95 1.90
MD 161118P00065000 P 11/18/16 65.0 1.85 2.70
MD 161118P00070000 P 11/18/16 70.0 3.60 4.60
MD 161118P00075000 P 11/18/16 75.0 6.40 8.10
MD 161118P00080000 P 11/18/16 80.0 8.50 12.20
MD 161118P00085000 P 11/18/16 85.0 13.10 16.60
MD 161118P00090000 P 11/18/16 90.0 17.60 21.40
MD 170217C00035000 C 02/17/17 35.0 34.20 38.00
MD 170217C00040000 C 02/17/17 40.0 28.40 32.70
MD 170217C00045000 C 02/17/17 45.0 23.50 28.00
MD 170217C00050000 C 02/17/17 50.0 19.10 23.30
MD 170217C00055000 C 02/17/17 55.0 14.80 18.80
MD 170217C00060000 C 02/17/17 60.0 11.00 15.00
MD 170217C00065000 C 02/17/17 65.0 8.20 11.20
MD 170217C00070000 C 02/17/17 70.0 5.30 6.90
MD 170217C00075000 C 02/17/17 75.0 2.90 4.60
MD 170217C00080000 C 02/17/17 80.0 1.40 2.95
MD 170217C00085000 C 02/17/17 85.0 0.55 3.10
MD 170217C00090000 C 02/17/17 90.0 0.05 4.80
MD 170217C00095000 C 02/17/17 95.0 0.00 4.80
MD 170217C00100000 C 02/17/17 100.0 0.00 1.00
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 1.00
MD 170217P00050000 P 02/17/17 50.0 0.05 2.65
MD 170217P00055000 P 02/17/17 55.0 0.50 1.50
MD 170217P00060000 P 02/17/17 60.0 1.45 2.65
MD 170217P00065000 P 02/17/17 65.0 2.55 4.30
MD 170217P00070000 P 02/17/17 70.0 4.40 6.20
MD 170217P00075000 P 02/17/17 75.0 7.10 8.70
MD 170217P00080000 P 02/17/17 80.0 9.90 13.20
MD 170217P00085000 P 02/17/17 85.0 13.30 17.20
MD 170217P00090000 P 02/17/17 90.0 17.80 21.70
MD 170217P00095000 P 02/17/17 95.0 22.50 26.90
MD 170217P00100000 P 02/17/17 100.0 27.70 31.80

OPRA data is delayed 15 minutes.