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 (2017-06-09)Premium Content

Mednax Inc (MD)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 170915C00030000 C 09/15/17 30.0 11.40 14.00
MD 170915C00035000 C 09/15/17 35.0 5.10 9.40
MD 170915C00040000 C 09/15/17 40.0 2.70 2.95
MD 170915C00045000 C 09/15/17 45.0 0.20 0.30
MD 170915C00050000 C 09/15/17 50.0 0.00 0.05
MD 170915C00055000 C 09/15/17 55.0 0.00 0.05
MD 170915C00060000 C 09/15/17 60.0 0.00 0.05
MD 170915C00065000 C 09/15/17 65.0 0.00 0.10
MD 170915C00070000 C 09/15/17 70.0 0.00 0.05
MD 170915C00075000 C 09/15/17 75.0 0.00 0.05
MD 170915C00080000 C 09/15/17 80.0 0.00 0.05
MD 170915C00085000 C 09/15/17 85.0 0.00 0.05
MD 170915P00030000 P 09/15/17 30.0 0.00 0.35
MD 170915P00035000 P 09/15/17 35.0 0.05 0.15
MD 170915P00040000 P 09/15/17 40.0 0.40 0.55
MD 170915P00045000 P 09/15/17 45.0 2.70 3.10
MD 170915P00050000 P 09/15/17 50.0 6.30 8.60
MD 170915P00055000 P 09/15/17 55.0 10.80 15.10
MD 170915P00060000 P 09/15/17 60.0 15.60 20.00
MD 170915P00065000 P 09/15/17 65.0 20.70 25.10
MD 170915P00070000 P 09/15/17 70.0 25.70 30.10
MD 170915P00075000 P 09/15/17 75.0 30.70 35.10
MD 170915P00080000 P 09/15/17 80.0 35.70 40.10
MD 170915P00085000 P 09/15/17 85.0 41.70 44.30
MD 171117C00030000 C 11/17/17 30.0 11.50 13.40
MD 171117C00035000 C 11/17/17 35.0 6.70 8.50
MD 171117C00040000 C 11/17/17 40.0 3.90 4.20
MD 171117C00045000 C 11/17/17 45.0 1.30 1.55
MD 171117C00050000 C 11/17/17 50.0 0.25 0.40
MD 171117C00055000 C 11/17/17 55.0 0.00 0.10
MD 171117C00060000 C 11/17/17 60.0 0.00 0.10
MD 171117C00065000 C 11/17/17 65.0 0.00 0.05
MD 171117C00070000 C 11/17/17 70.0 0.00 0.10
MD 171117C00075000 C 11/17/17 75.0 0.00 0.10
MD 171117C00080000 C 11/17/17 80.0 0.00 0.10
MD 171117C00085000 C 11/17/17 85.0 0.00 0.10
MD 171117C00090000 C 11/17/17 90.0 0.00 0.10
MD 171117C00095000 C 11/17/17 95.0 0.00 0.15
MD 171117C00100000 C 11/17/17 100.0 0.00 0.25
MD 171117C00105000 C 11/17/17 105.0 0.00 0.10
MD 171117P00030000 P 11/17/17 30.0 0.20 0.30
MD 171117P00035000 P 11/17/17 35.0 0.50 0.65
MD 171117P00040000 P 11/17/17 40.0 1.30 1.65
MD 171117P00045000 P 11/17/17 45.0 3.80 4.10
MD 171117P00050000 P 11/17/17 50.0 7.60 8.00
MD 171117P00055000 P 11/17/17 55.0 11.70 13.80
MD 171117P00060000 P 11/17/17 60.0 16.00 18.70
MD 171117P00065000 P 11/17/17 65.0 20.90 25.20
MD 171117P00070000 P 11/17/17 70.0 25.80 30.20
MD 171117P00075000 P 11/17/17 75.0 30.80 35.20
MD 171117P00080000 P 11/17/17 80.0 35.50 39.90
MD 171117P00085000 P 11/17/17 85.0 40.80 45.20
MD 171117P00090000 P 11/17/17 90.0 45.80 50.20
MD 171117P00095000 P 11/17/17 95.0 50.80 55.20
MD 171117P00100000 P 11/17/17 100.0 55.80 60.20
MD 171117P00105000 P 11/17/17 105.0 61.70 63.70
MD 180216C00030000 C 02/16/18 30.0 12.40 13.80
MD 180216C00035000 C 02/16/18 35.0 8.40 8.90
MD 180216C00040000 C 02/16/18 40.0 4.80 5.20
MD 180216C00045000 C 02/16/18 45.0 2.30 2.55
MD 180216C00050000 C 02/16/18 50.0 0.85 1.05
MD 180216C00055000 C 02/16/18 55.0 0.20 0.40
MD 180216C00060000 C 02/16/18 60.0 0.00 0.20
MD 180216C00065000 C 02/16/18 65.0 0.00 0.35
MD 180216C00070000 C 02/16/18 70.0 0.00 0.20
MD 180216C00075000 C 02/16/18 75.0 0.00 0.30
MD 180216C00080000 C 02/16/18 80.0 0.00 0.15
MD 180216C00085000 C 02/16/18 85.0 0.00 0.10
MD 180216P00030000 P 02/16/18 30.0 0.35 0.65
MD 180216P00035000 P 02/16/18 35.0 0.90 1.15
MD 180216P00040000 P 02/16/18 40.0 2.20 2.55
MD 180216P00045000 P 02/16/18 45.0 4.60 4.90
MD 180216P00050000 P 02/16/18 50.0 8.10 8.50
MD 180216P00055000 P 02/16/18 55.0 12.10 14.40
MD 180216P00060000 P 02/16/18 60.0 15.70 20.10
MD 180216P00065000 P 02/16/18 65.0 20.80 25.20
MD 180216P00070000 P 02/16/18 70.0 25.80 30.20
MD 180216P00075000 P 02/16/18 75.0 30.70 35.10
MD 180216P00080000 P 02/16/18 80.0 35.80 40.20
MD 180216P00085000 P 02/16/18 85.0 41.60 45.00

OPRA data is delayed 15 minutes.