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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 141122C00035000 C 11/22/14 35.0 15.60 20.00
MD 141122C00040000 C 11/22/14 40.0 10.80 14.80
MD 141122C00045000 C 11/22/14 45.0 6.80 10.30
MD 141122C00050000 C 11/22/14 50.0 3.20 4.50
MD 141122C00055000 C 11/22/14 55.0 0.65 1.60
MD 141122C00060000 C 11/22/14 60.0 0.00 0.65
MD 141122C00065000 C 11/22/14 65.0 0.00 0.60
MD 141122C00070000 C 11/22/14 70.0 0.00 0.40
MD 141122C00075000 C 11/22/14 75.0 0.00 0.40
MD 141122C00080000 C 11/22/14 80.0 0.00 0.60
MD 141122C00085000 C 11/22/14 85.0 0.00 0.40
MD 141122C00090000 C 11/22/14 90.0 0.00 0.60
MD 141122P00035000 P 11/22/14 35.0 0.00 0.40
MD 141122P00040000 P 11/22/14 40.0 0.00 1.00
MD 141122P00045000 P 11/22/14 45.0 0.10 0.75
MD 141122P00050000 P 11/22/14 50.0 0.65 1.75
MD 141122P00055000 P 11/22/14 55.0 2.90 4.30
MD 141122P00060000 P 11/22/14 60.0 6.70 8.50
MD 141122P00065000 P 11/22/14 65.0 10.60 14.40
MD 141122P00070000 P 11/22/14 70.0 15.50 19.30
MD 141122P00075000 P 11/22/14 75.0 20.40 24.50
MD 141122P00080000 P 11/22/14 80.0 25.20 29.40
MD 141122P00085000 P 11/22/14 85.0 30.40 34.30
MD 141122P00090000 P 11/22/14 90.0 35.40 39.30
MD 141220C00030000 C 12/20/14 30.0 20.70 24.90
MD 141220C00035000 C 12/20/14 35.0 15.70 20.10
MD 141220C00040000 C 12/20/14 40.0 10.80 15.10
MD 141220C00045000 C 12/20/14 45.0 7.20 9.50
MD 141220C00050000 C 12/20/14 50.0 3.70 5.80
MD 141220C00055000 C 12/20/14 55.0 0.95 2.25
MD 141220C00060000 C 12/20/14 60.0 0.00 1.00
MD 141220C00065000 C 12/20/14 65.0 0.00 0.75
MD 141220C00070000 C 12/20/14 70.0 0.00 0.70
MD 141220C00075000 C 12/20/14 75.0 0.00 0.70
MD 141220P00030000 P 12/20/14 30.0 0.00 0.80
MD 141220P00035000 P 12/20/14 35.0 0.00 0.80
MD 141220P00040000 P 12/20/14 40.0 0.00 0.95
MD 141220P00045000 P 12/20/14 45.0 0.00 1.30
MD 141220P00050000 P 12/20/14 50.0 0.95 2.30
MD 141220P00055000 P 12/20/14 55.0 2.95 4.80
MD 141220P00060000 P 12/20/14 60.0 6.70 8.90
MD 141220P00065000 P 12/20/14 65.0 10.30 14.50
MD 141220P00070000 P 12/20/14 70.0 15.20 19.40
MD 141220P00075000 P 12/20/14 75.0 20.30 24.50
MD 150220C00030000 C 02/20/15 30.0 20.80 24.90
MD 150220C00035000 C 02/20/15 35.0 16.00 19.90
MD 150220C00040000 C 02/20/15 40.0 11.20 15.10
MD 150220C00045000 C 02/20/15 45.0 7.70 10.90
MD 150220C00050000 C 02/20/15 50.0 4.40 5.90
MD 150220C00055000 C 02/20/15 55.0 2.05 2.90
MD 150220C00060000 C 02/20/15 60.0 0.60 1.55
MD 150220C00065000 C 02/20/15 65.0 0.05 0.85
MD 150220C00070000 C 02/20/15 70.0 0.00 0.65
MD 150220C00075000 C 02/20/15 75.0 0.00 0.60
MD 150220C00080000 C 02/20/15 80.0 0.00 0.55
MD 150220C00085000 C 02/20/15 85.0 0.00 0.55
MD 150220P00030000 P 02/20/15 30.0 0.00 0.65
MD 150220P00035000 P 02/20/15 35.0 0.00 0.70
MD 150220P00040000 P 02/20/15 40.0 0.00 1.00
MD 150220P00045000 P 02/20/15 45.0 0.65 1.95
MD 150220P00050000 P 02/20/15 50.0 1.95 3.10
MD 150220P00055000 P 02/20/15 55.0 4.20 5.60
MD 150220P00060000 P 02/20/15 60.0 7.50 9.10
MD 150220P00065000 P 02/20/15 65.0 10.60 14.70
MD 150220P00070000 P 02/20/15 70.0 15.40 19.40
MD 150220P00075000 P 02/20/15 75.0 20.30 24.50
MD 150220P00080000 P 02/20/15 80.0 25.20 29.40
MD 150220P00085000 P 02/20/15 85.0 30.20 34.40
MD 150515C00030000 C 05/15/15 30.0 20.90 25.10
MD 150515C00035000 C 05/15/15 35.0 16.00 20.40
MD 150515C00040000 C 05/15/15 40.0 12.20 14.30
MD 150515C00045000 C 05/15/15 45.0 7.40 11.70
MD 150515C00050000 C 05/15/15 50.0 3.90 8.20
MD 150515C00055000 C 05/15/15 55.0 2.30 4.10
MD 150515C00060000 C 05/15/15 60.0 0.75 2.40
MD 150515C00065000 C 05/15/15 65.0 0.00 1.40
MD 150515C00070000 C 05/15/15 70.0 0.00 1.15
MD 150515C00075000 C 05/15/15 75.0 0.00 1.60
MD 150515C00080000 C 05/15/15 80.0 0.00 0.95
MD 150515P00030000 P 05/15/15 30.0 0.00 1.00
MD 150515P00035000 P 05/15/15 35.0 0.00 1.20
MD 150515P00040000 P 05/15/15 40.0 0.15 2.25
MD 150515P00045000 P 05/15/15 45.0 0.95 4.80
MD 150515P00050000 P 05/15/15 50.0 2.35 4.10
MD 150515P00055000 P 05/15/15 55.0 3.50 7.90
MD 150515P00060000 P 05/15/15 60.0 7.20 11.20
MD 150515P00065000 P 05/15/15 65.0 12.20 14.30
MD 150515P00070000 P 05/15/15 70.0 15.40 19.60
MD 150515P00075000 P 05/15/15 75.0 20.00 24.50
MD 150515P00080000 P 05/15/15 80.0 25.40 29.50

OPRA data is delayed 15 minutes.