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 (2015-12-11)Premium Content

Mednax Inc (MD)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 160219C00040000 C 02/19/16 40.0 22.20 25.50
MD 160219C00045000 C 02/19/16 45.0 17.30 21.90
MD 160219C00050000 C 02/19/16 50.0 11.20 15.50
MD 160219C00055000 C 02/19/16 55.0 7.40 10.90
MD 160219C00060000 C 02/19/16 60.0 2.75 6.90
MD 160219C00065000 C 02/19/16 65.0 0.30 0.70
MD 160219C00070000 C 02/19/16 70.0 0.00 0.10
MD 160219C00075000 C 02/19/16 75.0 0.00 0.45
MD 160219C00080000 C 02/19/16 80.0 0.00 0.15
MD 160219C00085000 C 02/19/16 85.0 0.00 0.40
MD 160219C00090000 C 02/19/16 90.0 0.00 1.05
MD 160219C00095000 C 02/19/16 95.0 0.00 0.60
MD 160219C00100000 C 02/19/16 100.0 0.00 0.55
MD 160219C00105000 C 02/19/16 105.0 0.00 0.55
MD 160219P00040000 P 02/19/16 40.0 0.00 0.45
MD 160219P00045000 P 02/19/16 45.0 0.00 0.45
MD 160219P00050000 P 02/19/16 50.0 0.00 0.45
MD 160219P00055000 P 02/19/16 55.0 0.00 0.50
MD 160219P00060000 P 02/19/16 60.0 0.20 1.00
MD 160219P00065000 P 02/19/16 65.0 1.85 2.55
MD 160219P00070000 P 02/19/16 70.0 4.70 7.60
MD 160219P00075000 P 02/19/16 75.0 8.50 12.90
MD 160219P00080000 P 02/19/16 80.0 13.60 17.70
MD 160219P00085000 P 02/19/16 85.0 18.50 22.90
MD 160219P00090000 P 02/19/16 90.0 23.50 27.80
MD 160219P00095000 P 02/19/16 95.0 29.20 33.60
MD 160219P00100000 P 02/19/16 100.0 33.80 38.40
MD 160219P00105000 P 02/19/16 105.0 38.60 42.90
MD 160318C00035000 C 03/18/16 35.0 27.60 30.40
MD 160318C00040000 C 03/18/16 40.0 22.30 26.70
MD 160318C00045000 C 03/18/16 45.0 17.20 21.70
MD 160318C00050000 C 03/18/16 50.0 12.30 16.90
MD 160318C00055000 C 03/18/16 55.0 7.70 12.10
MD 160318C00060000 C 03/18/16 60.0 4.40 7.00
MD 160318C00065000 C 03/18/16 65.0 1.55 2.00
MD 160318C00070000 C 03/18/16 70.0 0.45 1.50
MD 160318C00075000 C 03/18/16 75.0 0.00 2.05
MD 160318C00080000 C 03/18/16 80.0 0.00 0.45
MD 160318C00085000 C 03/18/16 85.0 0.00 0.45
MD 160318C00090000 C 03/18/16 90.0 0.00 0.45
MD 160318C00095000 C 03/18/16 95.0 0.00 0.45
MD 160318C00100000 C 03/18/16 100.0 0.00 0.45
MD 160318P00035000 P 03/18/16 35.0 0.00 0.45
MD 160318P00040000 P 03/18/16 40.0 0.00 0.55
MD 160318P00045000 P 03/18/16 45.0 0.00 2.00
MD 160318P00050000 P 03/18/16 50.0 0.00 0.55
MD 160318P00055000 P 03/18/16 55.0 0.05 0.80
MD 160318P00060000 P 03/18/16 60.0 1.05 1.80
MD 160318P00065000 P 03/18/16 65.0 3.10 3.60
MD 160318P00070000 P 03/18/16 70.0 4.30 8.50
MD 160318P00075000 P 03/18/16 75.0 8.50 12.90
MD 160318P00080000 P 03/18/16 80.0 13.30 17.90
MD 160318P00085000 P 03/18/16 85.0 18.50 22.90
MD 160318P00090000 P 03/18/16 90.0 24.40 27.90
MD 160318P00095000 P 03/18/16 95.0 29.00 33.50
MD 160318P00100000 P 03/18/16 100.0 34.50 37.60
MD 160520C00040000 C 05/20/16 40.0 22.60 25.70
MD 160520C00045000 C 05/20/16 45.0 16.80 21.20
MD 160520C00050000 C 05/20/16 50.0 12.90 16.30
MD 160520C00055000 C 05/20/16 55.0 8.50 12.20
MD 160520C00060000 C 05/20/16 60.0 5.70 8.70
MD 160520C00065000 C 05/20/16 65.0 3.00 5.40
MD 160520C00070000 C 05/20/16 70.0 1.45 3.10
MD 160520C00075000 C 05/20/16 75.0 0.45 1.65
MD 160520C00080000 C 05/20/16 80.0 0.00 0.50
MD 160520C00085000 C 05/20/16 85.0 0.00 0.85
MD 160520C00090000 C 05/20/16 90.0 0.00 0.50
MD 160520C00095000 C 05/20/16 95.0 0.00 0.50
MD 160520C00100000 C 05/20/16 100.0 0.00 0.50
MD 160520C00105000 C 05/20/16 105.0 0.00 0.50
MD 160520C00110000 C 05/20/16 110.0 0.00 0.70
MD 160520C00115000 C 05/20/16 115.0 0.00 0.50
MD 160520C00120000 C 05/20/16 120.0 0.00 0.70
MD 160520P00040000 P 05/20/16 40.0 0.00 0.55
MD 160520P00045000 P 05/20/16 45.0 0.00 0.95
MD 160520P00050000 P 05/20/16 50.0 0.05 1.05
MD 160520P00055000 P 05/20/16 55.0 1.10 2.00
MD 160520P00060000 P 05/20/16 60.0 2.30 3.20
MD 160520P00065000 P 05/20/16 65.0 4.60 6.60
MD 160520P00070000 P 05/20/16 70.0 7.80 9.80
MD 160520P00075000 P 05/20/16 75.0 10.40 13.50
MD 160520P00080000 P 05/20/16 80.0 14.90 18.20
MD 160520P00085000 P 05/20/16 85.0 19.20 23.70
MD 160520P00090000 P 05/20/16 90.0 23.30 27.90
MD 160520P00095000 P 05/20/16 95.0 29.50 33.80
MD 160520P00100000 P 05/20/16 100.0 34.00 38.40
MD 160520P00105000 P 05/20/16 105.0 39.30 42.90
MD 160520P00110000 P 05/20/16 110.0 44.50 48.80
MD 160520P00115000 P 05/20/16 115.0 48.30 52.90
MD 160520P00120000 P 05/20/16 120.0 53.30 57.90
MD 160819C00040000 C 08/19/16 40.0 22.20 26.20
MD 160819C00045000 C 08/19/16 45.0 17.30 21.20
MD 160819C00050000 C 08/19/16 50.0 13.50 16.90
MD 160819C00055000 C 08/19/16 55.0 10.30 11.50
MD 160819C00060000 C 08/19/16 60.0 7.00 7.90
MD 160819C00065000 C 08/19/16 65.0 4.40 5.30
MD 160819C00070000 C 08/19/16 70.0 2.45 3.30
MD 160819C00075000 C 08/19/16 75.0 1.20 1.80
MD 160819C00080000 C 08/19/16 80.0 0.25 1.40
MD 160819C00085000 C 08/19/16 85.0 0.05 0.90
MD 160819C00090000 C 08/19/16 90.0 0.00 0.85
MD 160819C00095000 C 08/19/16 95.0 0.00 4.80
MD 160819C00100000 C 08/19/16 100.0 0.00 0.50
MD 160819C00105000 C 08/19/16 105.0 0.00 0.50
MD 160819P00040000 P 08/19/16 40.0 0.00 0.80
MD 160819P00045000 P 08/19/16 45.0 0.05 1.10
MD 160819P00050000 P 08/19/16 50.0 0.95 1.65
MD 160819P00055000 P 08/19/16 55.0 1.85 2.50
MD 160819P00060000 P 08/19/16 60.0 3.30 4.30
MD 160819P00065000 P 08/19/16 65.0 5.60 6.80
MD 160819P00070000 P 08/19/16 70.0 8.70 9.70
MD 160819P00075000 P 08/19/16 75.0 10.50 14.00
MD 160819P00080000 P 08/19/16 80.0 15.10 18.20
MD 160819P00085000 P 08/19/16 85.0 19.50 23.10
MD 160819P00090000 P 08/19/16 90.0 24.20 27.90
MD 160819P00095000 P 08/19/16 95.0 29.40 33.80
MD 160819P00100000 P 08/19/16 100.0 34.20 38.90
MD 160819P00105000 P 08/19/16 105.0 39.20 42.90

OPRA data is delayed 15 minutes.