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 Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 140920C00030000 C 09/20/14 30.0 24.50 28.30
MD 140920C00035000 C 09/20/14 35.0 19.50 23.60
MD 140920C00040000 C 09/20/14 40.0 14.60 18.60
MD 140920C00045000 C 09/20/14 45.0 9.30 13.60
MD 140920C00050000 C 09/20/14 50.0 4.50 8.60
MD 140920C00055000 C 09/20/14 55.0 2.40 2.70
MD 140920C00060000 C 09/20/14 60.0 0.20 0.35
MD 140920C00065000 C 09/20/14 65.0 0.05 0.15
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 0.25
MD 140920P00045000 P 09/20/14 45.0 0.00 0.30
MD 140920P00050000 P 09/20/14 50.0 0.05 0.35
MD 140920P00055000 P 09/20/14 55.0 0.65 0.90
MD 140920P00060000 P 09/20/14 60.0 3.10 4.90
MD 140920P00065000 P 09/20/14 65.0 6.60 10.70
MD 140920P00070000 P 09/20/14 70.0 11.60 15.70
MD 140920P00075000 P 09/20/14 75.0 16.50 20.70
MD 140920P00080000 P 09/20/14 80.0 21.30 25.70
MD 140920P00085000 P 09/20/14 85.0 26.80 30.60
MD 141018C00030000 C 10/18/14 30.0 24.50 28.30
MD 141018C00035000 C 10/18/14 35.0 19.30 23.60
MD 141018C00040000 C 10/18/14 40.0 14.30 18.70
MD 141018C00045000 C 10/18/14 45.0 9.70 13.50
MD 141018C00050000 C 10/18/14 50.0 6.40 7.50
MD 141018C00055000 C 10/18/14 55.0 2.80 3.30
MD 141018C00060000 C 10/18/14 60.0 0.50 0.80
MD 141018C00065000 C 10/18/14 65.0 0.00 0.15
MD 141018C00070000 C 10/18/14 70.0 0.00 0.30
MD 141018C00075000 C 10/18/14 75.0 0.00 0.25
MD 141018C00080000 C 10/18/14 80.0 0.00 0.25
MD 141018P00030000 P 10/18/14 30.0 0.00 0.25
MD 141018P00035000 P 10/18/14 35.0 0.00 0.30
MD 141018P00040000 P 10/18/14 40.0 0.00 0.40
MD 141018P00045000 P 10/18/14 45.0 0.00 0.40
MD 141018P00050000 P 10/18/14 50.0 0.30 0.60
MD 141018P00055000 P 10/18/14 55.0 1.15 1.40
MD 141018P00060000 P 10/18/14 60.0 3.70 4.90
MD 141018P00065000 P 10/18/14 65.0 7.00 10.50
MD 141018P00070000 P 10/18/14 70.0 12.00 15.70
MD 141018P00075000 P 10/18/14 75.0 16.40 20.70
MD 141018P00080000 P 10/18/14 80.0 21.90 25.60
MD 141122C00035000 C 11/22/14 35.0 19.60 23.40
MD 141122C00040000 C 11/22/14 40.0 14.70 18.80
MD 141122C00045000 C 11/22/14 45.0 9.90 13.80
MD 141122C00050000 C 11/22/14 50.0 6.70 7.80
MD 141122C00055000 C 11/22/14 55.0 3.10 3.90
MD 141122C00060000 C 11/22/14 60.0 0.95 1.50
MD 141122C00065000 C 11/22/14 65.0 0.10 0.55
MD 141122C00070000 C 11/22/14 70.0 0.00 0.40
MD 141122C00075000 C 11/22/14 75.0 0.00 0.30
MD 141122C00080000 C 11/22/14 80.0 0.00 0.65
MD 141122C00085000 C 11/22/14 85.0 0.00 0.70
MD 141122C00090000 C 11/22/14 90.0 0.00 0.25
MD 141122P00035000 P 11/22/14 35.0 0.00 0.25
MD 141122P00040000 P 11/22/14 40.0 0.05 0.35
MD 141122P00045000 P 11/22/14 45.0 0.15 0.50
MD 141122P00050000 P 11/22/14 50.0 0.70 0.80
MD 141122P00055000 P 11/22/14 55.0 1.60 2.20
MD 141122P00060000 P 11/22/14 60.0 3.30 6.30
MD 141122P00065000 P 11/22/14 65.0 6.70 10.90
MD 141122P00070000 P 11/22/14 70.0 11.50 15.70
MD 141122P00075000 P 11/22/14 75.0 16.40 20.70
MD 141122P00080000 P 11/22/14 80.0 21.50 25.70
MD 141122P00085000 P 11/22/14 85.0 26.50 30.70
MD 141122P00090000 P 11/22/14 90.0 31.50 35.70
MD 150220C00030000 C 02/20/15 30.0 25.30 27.40
MD 150220C00035000 C 02/20/15 35.0 19.60 23.90
MD 150220C00040000 C 02/20/15 40.0 14.70 19.00
MD 150220C00045000 C 02/20/15 45.0 10.60 13.80
MD 150220C00050000 C 02/20/15 50.0 6.50 10.30
MD 150220C00055000 C 02/20/15 55.0 4.10 5.00
MD 150220C00060000 C 02/20/15 60.0 2.05 2.75
MD 150220C00065000 C 02/20/15 65.0 0.60 2.80
MD 150220C00070000 C 02/20/15 70.0 0.05 1.10
MD 150220C00075000 C 02/20/15 75.0 0.00 0.35
MD 150220C00080000 C 02/20/15 80.0 0.00 2.00
MD 150220C00085000 C 02/20/15 85.0 0.00 0.25
MD 150220P00030000 P 02/20/15 30.0 0.00 0.25
MD 150220P00035000 P 02/20/15 35.0 0.00 0.35
MD 150220P00040000 P 02/20/15 40.0 0.00 2.60
MD 150220P00045000 P 02/20/15 45.0 0.00 2.85
MD 150220P00050000 P 02/20/15 50.0 1.30 1.90
MD 150220P00055000 P 02/20/15 55.0 2.75 3.40
MD 150220P00060000 P 02/20/15 60.0 4.10 5.90
MD 150220P00065000 P 02/20/15 65.0 7.80 11.00
MD 150220P00070000 P 02/20/15 70.0 11.80 15.90
MD 150220P00075000 P 02/20/15 75.0 16.30 20.60
MD 150220P00080000 P 02/20/15 80.0 21.40 25.60
MD 150220P00085000 P 02/20/15 85.0 27.10 29.60

OPRA data is delayed 15 minutes.