Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Mednax Inc (MD)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 140419C00035000 C 04/19/14 35.0 23.20 26.20
MD 140419C00040000 C 04/19/14 40.0 18.20 21.20
MD 140419C00045000 C 04/19/14 45.0 13.20 16.20
MD 140419C00050000 C 04/19/14 50.0 8.20 11.20
MD 140419C00055000 C 04/19/14 55.0 3.20 6.60
MD 140419C00060000 C 04/19/14 60.0 0.00 0.95
MD 140419C00065000 C 04/19/14 65.0 0.00 0.25
MD 140419C00070000 C 04/19/14 70.0 0.00 0.25
MD 140419C00075000 C 04/19/14 75.0 0.00 0.25
MD 140419C00080000 C 04/19/14 80.0 0.00 0.25
MD 140419C00085000 C 04/19/14 85.0 0.00 0.25
MD 140419C00090000 C 04/19/14 90.0 0.00 0.25
MD 140419P00035000 P 04/19/14 35.0 0.00 0.25
MD 140419P00040000 P 04/19/14 40.0 0.00 0.25
MD 140419P00045000 P 04/19/14 45.0 0.00 0.25
MD 140419P00050000 P 04/19/14 50.0 0.00 0.25
MD 140419P00055000 P 04/19/14 55.0 0.00 0.25
MD 140419P00060000 P 04/19/14 60.0 0.00 0.90
MD 140419P00065000 P 04/19/14 65.0 4.00 5.80
MD 140419P00070000 P 04/19/14 70.0 7.90 11.70
MD 140419P00075000 P 04/19/14 75.0 12.90 16.80
MD 140419P00080000 P 04/19/14 80.0 18.80 21.80
MD 140419P00085000 P 04/19/14 85.0 23.80 26.80
MD 140419P00090000 P 04/19/14 90.0 28.80 31.80
MD 140517C00035000 C 05/17/14 35.0 24.20 26.30
MD 140517C00037500 C 05/17/14 37.5 20.80 24.20
MD 140517C00040000 C 05/17/14 40.0 18.30 21.00
MD 140517C00042500 C 05/17/14 42.5 16.70 18.50
MD 140517C00045000 C 05/17/14 45.0 14.30 17.20
MD 140517C00047500 C 05/17/14 47.5 11.80 14.00
MD 140517C00050000 C 05/17/14 50.0 9.30 11.10
MD 140517C00052500 C 05/17/14 52.5 6.90 9.90
MD 140517C00055000 C 05/17/14 55.0 4.60 6.50
MD 140517C00057500 C 05/17/14 57.5 2.55 4.40
MD 140517C00060000 C 05/17/14 60.0 1.60 2.25
MD 140517C00062500 C 05/17/14 62.5 0.40 1.10
MD 140517C00065000 C 05/17/14 65.0 0.05 0.45
MD 140517C00070000 C 05/17/14 70.0 0.00 0.25
MD 140517C00075000 C 05/17/14 75.0 0.00 0.25
MD 140517C00080000 C 05/17/14 80.0 0.00 0.25
MD 140517C00085000 C 05/17/14 85.0 0.00 0.25
MD 140517C00090000 C 05/17/14 90.0 0.00 0.25
MD 140517P00035000 P 05/17/14 35.0 0.00 0.65
MD 140517P00037500 P 05/17/14 37.5 0.00 0.65
MD 140517P00040000 P 05/17/14 40.0 0.00 0.25
MD 140517P00042500 P 05/17/14 42.5 0.00 0.70
MD 140517P00045000 P 05/17/14 45.0 0.00 0.20
MD 140517P00047500 P 05/17/14 47.5 0.00 2.10
MD 140517P00050000 P 05/17/14 50.0 0.05 0.40
MD 140517P00052500 P 05/17/14 52.5 0.20 0.50
MD 140517P00055000 P 05/17/14 55.0 0.30 0.80
MD 140517P00057500 P 05/17/14 57.5 0.55 0.90
MD 140517P00060000 P 05/17/14 60.0 1.30 1.70
MD 140517P00062500 P 05/17/14 62.5 2.50 3.70
MD 140517P00065000 P 05/17/14 65.0 4.30 6.00
MD 140517P00070000 P 05/17/14 70.0 7.90 11.50
MD 140517P00075000 P 05/17/14 75.0 12.80 16.80
MD 140517P00080000 P 05/17/14 80.0 17.80 21.80
MD 140517P00085000 P 05/17/14 85.0 23.50 26.80
MD 140517P00090000 P 05/17/14 90.0 28.50 31.80
MD 140816C00030000 C 08/16/14 30.0 28.30 32.20
MD 140816C00035000 C 08/16/14 35.0 24.00 26.20
MD 140816C00040000 C 08/16/14 40.0 19.10 22.20
MD 140816C00045000 C 08/16/14 45.0 13.80 16.50
MD 140816C00050000 C 08/16/14 50.0 9.10 12.90
MD 140816C00055000 C 08/16/14 55.0 4.80 8.80
MD 140816C00060000 C 08/16/14 60.0 2.70 3.80
MD 140816C00065000 C 08/16/14 65.0 0.90 1.75
MD 140816C00070000 C 08/16/14 70.0 0.15 0.70
MD 140816C00075000 C 08/16/14 75.0 0.00 0.65
MD 140816C00080000 C 08/16/14 80.0 0.00 0.65
MD 140816P00030000 P 08/16/14 30.0 0.00 0.65
MD 140816P00035000 P 08/16/14 35.0 0.00 0.65
MD 140816P00040000 P 08/16/14 40.0 0.00 0.70
MD 140816P00045000 P 08/16/14 45.0 0.10 0.55
MD 140816P00050000 P 08/16/14 50.0 0.60 1.00
MD 140816P00055000 P 08/16/14 55.0 1.15 1.85
MD 140816P00060000 P 08/16/14 60.0 2.80 3.50
MD 140816P00065000 P 08/16/14 65.0 4.00 8.00
MD 140816P00070000 P 08/16/14 70.0 8.10 12.20
MD 140816P00075000 P 08/16/14 75.0 13.90 16.80
MD 140816P00080000 P 08/16/14 80.0 17.80 21.80
MD 141122C00035000 C 11/22/14 35.0 23.70 27.30
MD 141122C00040000 C 11/22/14 40.0 18.60 21.80
MD 141122C00045000 C 11/22/14 45.0 13.90 17.10
MD 141122C00050000 C 11/22/14 50.0 9.40 13.50
MD 141122C00055000 C 11/22/14 55.0 5.60 9.60
MD 141122C00060000 C 11/22/14 60.0 3.60 4.80
MD 141122C00065000 C 11/22/14 65.0 1.60 2.70
MD 141122C00070000 C 11/22/14 70.0 0.70 1.45
MD 141122C00075000 C 11/22/14 75.0 0.00 0.75
MD 141122C00080000 C 11/22/14 80.0 0.00 1.80
MD 141122C00085000 C 11/22/14 85.0 0.00 1.75
MD 141122C00090000 C 11/22/14 90.0 0.00 1.75
MD 141122P00035000 P 11/22/14 35.0 0.00 1.80
MD 141122P00040000 P 11/22/14 40.0 0.10 0.60
MD 141122P00045000 P 11/22/14 45.0 0.50 0.95
MD 141122P00050000 P 11/22/14 50.0 0.65 2.05
MD 141122P00055000 P 11/22/14 55.0 1.30 4.30
MD 141122P00060000 P 11/22/14 60.0 3.70 4.90
MD 141122P00065000 P 11/22/14 65.0 6.00 8.90
MD 141122P00070000 P 11/22/14 70.0 8.70 12.60
MD 141122P00075000 P 11/22/14 75.0 13.20 16.90
MD 141122P00080000 P 11/22/14 80.0 18.50 21.50
MD 141122P00085000 P 11/22/14 85.0 22.90 26.50
MD 141122P00090000 P 11/22/14 90.0 27.80 31.80

OPRA data is delayed 15 minutes.