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 (2014-09-12)Premium Content

Mednax Inc (MD)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 141122C00035000 C 11/22/14 35.0 27.90 31.20
MD 141122C00040000 C 11/22/14 40.0 22.00 25.90
MD 141122C00045000 C 11/22/14 45.0 17.00 21.20
MD 141122C00050000 C 11/22/14 50.0 12.90 16.40
MD 141122C00055000 C 11/22/14 55.0 7.90 11.20
MD 141122C00060000 C 11/22/14 60.0 3.50 5.60
MD 141122C00065000 C 11/22/14 65.0 0.00 0.50
MD 141122C00070000 C 11/22/14 70.0 0.00 0.45
MD 141122C00075000 C 11/22/14 75.0 0.00 0.40
MD 141122C00080000 C 11/22/14 80.0 0.00 0.35
MD 141122C00085000 C 11/22/14 85.0 0.00 0.40
MD 141122C00090000 C 11/22/14 90.0 0.00 0.45
MD 141122P00035000 P 11/22/14 35.0 0.00 0.45
MD 141122P00040000 P 11/22/14 40.0 0.00 0.45
MD 141122P00045000 P 11/22/14 45.0 0.00 0.35
MD 141122P00050000 P 11/22/14 50.0 0.00 0.50
MD 141122P00055000 P 11/22/14 55.0 0.00 0.50
MD 141122P00060000 P 11/22/14 60.0 0.00 0.45
MD 141122P00065000 P 11/22/14 65.0 0.15 1.45
MD 141122P00070000 P 11/22/14 70.0 3.90 7.40
MD 141122P00075000 P 11/22/14 75.0 8.80 12.40
MD 141122P00080000 P 11/22/14 80.0 13.80 18.00
MD 141122P00085000 P 11/22/14 85.0 18.90 23.00
MD 141122P00090000 P 11/22/14 90.0 23.70 27.10
MD 141220C00030000 C 12/20/14 30.0 32.50 36.20
MD 141220C00035000 C 12/20/14 35.0 27.20 31.20
MD 141220C00040000 C 12/20/14 40.0 22.00 26.20
MD 141220C00045000 C 12/20/14 45.0 17.00 21.30
MD 141220C00050000 C 12/20/14 50.0 12.30 16.20
MD 141220C00055000 C 12/20/14 55.0 8.10 11.30
MD 141220C00060000 C 12/20/14 60.0 4.00 5.50
MD 141220C00065000 C 12/20/14 65.0 0.75 1.15
MD 141220C00070000 C 12/20/14 70.0 0.00 0.40
MD 141220C00075000 C 12/20/14 75.0 0.00 0.50
MD 141220C00080000 C 12/20/14 80.0 0.00 0.45
MD 141220C00085000 C 12/20/14 85.0 0.00 0.25
MD 141220C00090000 C 12/20/14 90.0 0.00 0.35
MD 141220P00030000 P 12/20/14 30.0 0.00 0.50
MD 141220P00035000 P 12/20/14 35.0 0.00 0.50
MD 141220P00040000 P 12/20/14 40.0 0.00 0.50
MD 141220P00045000 P 12/20/14 45.0 0.00 0.50
MD 141220P00050000 P 12/20/14 50.0 0.00 0.40
MD 141220P00055000 P 12/20/14 55.0 0.00 0.40
MD 141220P00060000 P 12/20/14 60.0 0.25 0.55
MD 141220P00065000 P 12/20/14 65.0 1.85 2.25
MD 141220P00070000 P 12/20/14 70.0 3.90 7.10
MD 141220P00075000 P 12/20/14 75.0 8.80 12.60
MD 141220P00080000 P 12/20/14 80.0 13.80 18.10
MD 141220P00085000 P 12/20/14 85.0 18.80 23.10
MD 141220P00090000 P 12/20/14 90.0 23.70 27.20
MD 150220C00030000 C 02/20/15 30.0 32.90 36.20
MD 150220C00035000 C 02/20/15 35.0 26.80 31.30
MD 150220C00040000 C 02/20/15 40.0 22.30 26.30
MD 150220C00045000 C 02/20/15 45.0 17.20 21.40
MD 150220C00050000 C 02/20/15 50.0 13.30 16.40
MD 150220C00055000 C 02/20/15 55.0 8.90 11.90
MD 150220C00060000 C 02/20/15 60.0 5.10 6.60
MD 150220C00065000 C 02/20/15 65.0 2.15 2.85
MD 150220C00070000 C 02/20/15 70.0 0.60 1.90
MD 150220C00075000 C 02/20/15 75.0 0.05 0.50
MD 150220C00080000 C 02/20/15 80.0 0.00 0.40
MD 150220C00085000 C 02/20/15 85.0 0.00 0.50
MD 150220C00090000 C 02/20/15 90.0 0.00 0.45
MD 150220P00030000 P 02/20/15 30.0 0.00 0.50
MD 150220P00035000 P 02/20/15 35.0 0.00 0.45
MD 150220P00040000 P 02/20/15 40.0 0.00 0.45
MD 150220P00045000 P 02/20/15 45.0 0.00 0.45
MD 150220P00050000 P 02/20/15 50.0 0.00 0.50
MD 150220P00055000 P 02/20/15 55.0 0.25 0.80
MD 150220P00060000 P 02/20/15 60.0 1.05 1.70
MD 150220P00065000 P 02/20/15 65.0 2.90 3.60
MD 150220P00070000 P 02/20/15 70.0 4.50 7.90
MD 150220P00075000 P 02/20/15 75.0 8.90 12.80
MD 150220P00080000 P 02/20/15 80.0 13.80 18.10
MD 150220P00085000 P 02/20/15 85.0 18.80 23.10
MD 150220P00090000 P 02/20/15 90.0 23.70 27.20
MD 150515C00030000 C 05/15/15 30.0 32.60 36.20
MD 150515C00035000 C 05/15/15 35.0 27.00 31.30
MD 150515C00040000 C 05/15/15 40.0 21.90 26.40
MD 150515C00045000 C 05/15/15 45.0 17.20 21.60
MD 150515C00050000 C 05/15/15 50.0 13.10 16.90
MD 150515C00055000 C 05/15/15 55.0 8.90 12.70
MD 150515C00060000 C 05/15/15 60.0 4.90 8.90
MD 150515C00065000 C 05/15/15 65.0 1.90 6.00
MD 150515C00070000 C 05/15/15 70.0 0.65 3.90
MD 150515C00075000 C 05/15/15 75.0 0.00 2.00
MD 150515C00080000 C 05/15/15 80.0 0.00 4.10
MD 150515C00085000 C 05/15/15 85.0 0.00 3.10
MD 150515C00090000 C 05/15/15 90.0 0.00 0.50
MD 150515P00030000 P 05/15/15 30.0 0.00 0.50
MD 150515P00035000 P 05/15/15 35.0 0.00 0.55
MD 150515P00040000 P 05/15/15 40.0 0.00 1.35
MD 150515P00045000 P 05/15/15 45.0 0.00 1.40
MD 150515P00050000 P 05/15/15 50.0 0.00 1.65
MD 150515P00055000 P 05/15/15 55.0 0.00 2.15
MD 150515P00060000 P 05/15/15 60.0 0.70 4.30
MD 150515P00065000 P 05/15/15 65.0 2.20 6.20
MD 150515P00070000 P 05/15/15 70.0 5.30 9.50
MD 150515P00075000 P 05/15/15 75.0 9.40 13.40
MD 150515P00080000 P 05/15/15 80.0 14.00 17.90
MD 150515P00085000 P 05/15/15 85.0 18.80 22.70
MD 150515P00090000 P 05/15/15 90.0 23.80 27.70

OPRA data is delayed 15 minutes.