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 (2014-12-12)Premium Content

Mednax Inc (MD)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 141220C00030000 C 12/20/14 30.0 35.00 39.20
MD 141220C00035000 C 12/20/14 35.0 29.70 33.90
MD 141220C00040000 C 12/20/14 40.0 24.70 28.90
MD 141220C00045000 C 12/20/14 45.0 19.70 23.90
MD 141220C00050000 C 12/20/14 50.0 14.80 18.90
MD 141220C00055000 C 12/20/14 55.0 9.70 13.90
MD 141220C00060000 C 12/20/14 60.0 5.90 8.20
MD 141220C00065000 C 12/20/14 65.0 1.55 3.20
MD 141220C00070000 C 12/20/14 70.0 0.00 0.50
MD 141220C00075000 C 12/20/14 75.0 0.00 0.40
MD 141220C00080000 C 12/20/14 80.0 0.00 0.45
MD 141220C00085000 C 12/20/14 85.0 0.00 0.40
MD 141220C00090000 C 12/20/14 90.0 0.00 0.45
MD 141220P00030000 P 12/20/14 30.0 0.00 0.40
MD 141220P00035000 P 12/20/14 35.0 0.00 0.40
MD 141220P00040000 P 12/20/14 40.0 0.00 0.40
MD 141220P00045000 P 12/20/14 45.0 0.00 0.40
MD 141220P00050000 P 12/20/14 50.0 0.00 0.40
MD 141220P00055000 P 12/20/14 55.0 0.00 0.50
MD 141220P00060000 P 12/20/14 60.0 0.00 0.40
MD 141220P00065000 P 12/20/14 65.0 0.00 0.45
MD 141220P00070000 P 12/20/14 70.0 1.70 4.80
MD 141220P00075000 P 12/20/14 75.0 6.10 9.70
MD 141220P00080000 P 12/20/14 80.0 11.10 15.30
MD 141220P00085000 P 12/20/14 85.0 16.10 20.30
MD 141220P00090000 P 12/20/14 90.0 21.70 24.80
MD 150117C00035000 C 01/17/15 35.0 30.10 33.60
MD 150117C00040000 C 01/17/15 40.0 24.70 28.90
MD 150117C00045000 C 01/17/15 45.0 19.90 24.10
MD 150117C00050000 C 01/17/15 50.0 14.80 19.20
MD 150117C00055000 C 01/17/15 55.0 9.60 13.90
MD 150117C00060000 C 01/17/15 60.0 5.70 8.20
MD 150117C00065000 C 01/17/15 65.0 2.40 3.80
MD 150117C00070000 C 01/17/15 70.0 0.30 1.30
MD 150117C00075000 C 01/17/15 75.0 0.00 0.50
MD 150117C00080000 C 01/17/15 80.0 0.00 0.50
MD 150117C00085000 C 01/17/15 85.0 0.00 0.50
MD 150117C00090000 C 01/17/15 90.0 0.00 0.50
MD 150117C00095000 C 01/17/15 95.0 0.00 0.45
MD 150117P00035000 P 01/17/15 35.0 0.00 0.40
MD 150117P00040000 P 01/17/15 40.0 0.00 0.40
MD 150117P00045000 P 01/17/15 45.0 0.00 0.50
MD 150117P00050000 P 01/17/15 50.0 0.00 0.50
MD 150117P00055000 P 01/17/15 55.0 0.00 0.50
MD 150117P00060000 P 01/17/15 60.0 0.00 0.50
MD 150117P00065000 P 01/17/15 65.0 0.55 0.85
MD 150117P00070000 P 01/17/15 70.0 1.70 5.20
MD 150117P00075000 P 01/17/15 75.0 6.00 10.10
MD 150117P00080000 P 01/17/15 80.0 11.00 15.30
MD 150117P00085000 P 01/17/15 85.0 16.10 20.30
MD 150117P00090000 P 01/17/15 90.0 21.10 25.30
MD 150117P00095000 P 01/17/15 95.0 26.60 29.80
MD 150220C00030000 C 02/20/15 30.0 35.00 39.10
MD 150220C00035000 C 02/20/15 35.0 29.70 34.10
MD 150220C00040000 C 02/20/15 40.0 25.20 28.70
MD 150220C00045000 C 02/20/15 45.0 19.80 24.20
MD 150220C00050000 C 02/20/15 50.0 14.90 19.20
MD 150220C00055000 C 02/20/15 55.0 10.40 14.10
MD 150220C00060000 C 02/20/15 60.0 6.50 8.80
MD 150220C00065000 C 02/20/15 65.0 3.50 4.00
MD 150220C00070000 C 02/20/15 70.0 1.05 1.60
MD 150220C00075000 C 02/20/15 75.0 0.05 1.15
MD 150220C00080000 C 02/20/15 80.0 0.00 0.50
MD 150220C00085000 C 02/20/15 85.0 0.00 0.50
MD 150220C00090000 C 02/20/15 90.0 0.00 0.50
MD 150220P00030000 P 02/20/15 30.0 0.00 0.35
MD 150220P00035000 P 02/20/15 35.0 0.00 0.40
MD 150220P00040000 P 02/20/15 40.0 0.00 0.40
MD 150220P00045000 P 02/20/15 45.0 0.00 0.50
MD 150220P00050000 P 02/20/15 50.0 0.00 0.50
MD 150220P00055000 P 02/20/15 55.0 0.00 0.50
MD 150220P00060000 P 02/20/15 60.0 0.50 1.30
MD 150220P00065000 P 02/20/15 65.0 1.55 2.10
MD 150220P00070000 P 02/20/15 70.0 4.00 5.30
MD 150220P00075000 P 02/20/15 75.0 6.40 10.20
MD 150220P00080000 P 02/20/15 80.0 11.10 15.20
MD 150220P00085000 P 02/20/15 85.0 16.10 20.40
MD 150220P00090000 P 02/20/15 90.0 21.40 24.90
MD 150515C00030000 C 05/15/15 30.0 34.80 39.30
MD 150515C00035000 C 05/15/15 35.0 29.90 34.40
MD 150515C00040000 C 05/15/15 40.0 25.00 29.20
MD 150515C00045000 C 05/15/15 45.0 19.80 24.40
MD 150515C00050000 C 05/15/15 50.0 16.00 19.50
MD 150515C00055000 C 05/15/15 55.0 10.90 14.50
MD 150515C00060000 C 05/15/15 60.0 6.70 10.20
MD 150515C00065000 C 05/15/15 65.0 4.50 5.40
MD 150515C00070000 C 05/15/15 70.0 2.10 2.95
MD 150515C00075000 C 05/15/15 75.0 0.80 1.75
MD 150515C00080000 C 05/15/15 80.0 0.00 1.00
MD 150515C00085000 C 05/15/15 85.0 0.00 0.50
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 0.50
MD 150515P00040000 P 05/15/15 40.0 0.00 0.50
MD 150515P00045000 P 05/15/15 45.0 0.00 0.50
MD 150515P00050000 P 05/15/15 50.0 0.10 1.10
MD 150515P00055000 P 05/15/15 55.0 0.40 1.75
MD 150515P00060000 P 05/15/15 60.0 1.10 1.85
MD 150515P00065000 P 05/15/15 65.0 2.60 3.40
MD 150515P00070000 P 05/15/15 70.0 5.10 5.90
MD 150515P00075000 P 05/15/15 75.0 8.30 10.30
MD 150515P00080000 P 05/15/15 80.0 11.80 14.80
MD 150515P00085000 P 05/15/15 85.0 15.90 20.40
MD 150515P00090000 P 05/15/15 90.0 21.10 25.10

OPRA data is delayed 15 minutes.