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 (2015-03-13)Premium Content

Mednax Inc (MD)
As of Apr 1 2015 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 150417C00040000 C 04/17/15 40.0 30.90 33.70
MD 150417C00045000 C 04/17/15 45.0 24.90 28.90
MD 150417C00050000 C 04/17/15 50.0 19.70 23.60
MD 150417C00055000 C 04/17/15 55.0 14.80 18.60
MD 150417C00060000 C 04/17/15 60.0 9.80 13.90
MD 150417C00065000 C 04/17/15 65.0 5.20 8.80
MD 150417C00070000 C 04/17/15 70.0 1.60 4.90
MD 150417C00075000 C 04/17/15 75.0 0.00 0.55
MD 150417C00080000 C 04/17/15 80.0 0.00 0.40
MD 150417C00085000 C 04/17/15 85.0 0.00 0.40
MD 150417C00090000 C 04/17/15 90.0 0.00 0.40
MD 150417C00095000 C 04/17/15 95.0 0.00 0.40
MD 150417C00100000 C 04/17/15 100.0 0.00 0.40
MD 150417C00105000 C 04/17/15 105.0 0.00 0.40
MD 150417P00040000 P 04/17/15 40.0 0.00 0.40
MD 150417P00045000 P 04/17/15 45.0 0.00 0.40
MD 150417P00050000 P 04/17/15 50.0 0.00 0.40
MD 150417P00055000 P 04/17/15 55.0 0.00 0.40
MD 150417P00060000 P 04/17/15 60.0 0.00 0.40
MD 150417P00065000 P 04/17/15 65.0 0.00 0.40
MD 150417P00070000 P 04/17/15 70.0 0.10 0.70
MD 150417P00075000 P 04/17/15 75.0 1.90 4.10
MD 150417P00080000 P 04/17/15 80.0 6.20 9.80
MD 150417P00085000 P 04/17/15 85.0 10.90 15.00
MD 150417P00090000 P 04/17/15 90.0 16.20 20.20
MD 150417P00095000 P 04/17/15 95.0 21.40 25.20
MD 150417P00100000 P 04/17/15 100.0 26.40 30.20
MD 150417P00105000 P 04/17/15 105.0 31.20 34.10
MD 150515C00030000 C 05/15/15 30.0 39.90 43.90
MD 150515C00035000 C 05/15/15 35.0 34.90 38.90
MD 150515C00040000 C 05/15/15 40.0 29.30 33.60
MD 150515C00045000 C 05/15/15 45.0 24.60 28.70
MD 150515C00050000 C 05/15/15 50.0 19.80 23.80
MD 150515C00055000 C 05/15/15 55.0 15.60 18.80
MD 150515C00060000 C 05/15/15 60.0 10.70 13.90
MD 150515C00065000 C 05/15/15 65.0 6.40 9.10
MD 150515C00070000 C 05/15/15 70.0 2.80 3.40
MD 150515C00075000 C 05/15/15 75.0 0.65 1.10
MD 150515C00080000 C 05/15/15 80.0 0.00 0.50
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 0.40
MD 150515P00035000 P 05/15/15 35.0 0.00 0.60
MD 150515P00040000 P 05/15/15 40.0 0.00 0.60
MD 150515P00045000 P 05/15/15 45.0 0.00 0.40
MD 150515P00050000 P 05/15/15 50.0 0.00 0.50
MD 150515P00055000 P 05/15/15 55.0 0.00 0.40
MD 150515P00060000 P 05/15/15 60.0 0.05 0.40
MD 150515P00065000 P 05/15/15 65.0 0.20 0.70
MD 150515P00070000 P 05/15/15 70.0 1.20 1.70
MD 150515P00075000 P 05/15/15 75.0 3.70 4.80
MD 150515P00080000 P 05/15/15 80.0 6.50 10.10
MD 150515P00085000 P 05/15/15 85.0 11.20 15.30
MD 150515P00090000 P 05/15/15 90.0 16.10 18.90
MD 150821C00035000 C 08/21/15 35.0 35.10 38.70
MD 150821C00040000 C 08/21/15 40.0 29.80 33.80
MD 150821C00045000 C 08/21/15 45.0 24.80 29.00
MD 150821C00050000 C 08/21/15 50.0 19.80 24.00
MD 150821C00055000 C 08/21/15 55.0 15.40 19.20
MD 150821C00060000 C 08/21/15 60.0 10.70 14.50
MD 150821C00065000 C 08/21/15 65.0 6.70 10.20
MD 150821C00070000 C 08/21/15 70.0 4.20 6.00
MD 150821C00075000 C 08/21/15 75.0 1.90 3.20
MD 150821C00080000 C 08/21/15 80.0 0.65 1.50
MD 150821C00085000 C 08/21/15 85.0 0.10 4.80
MD 150821C00090000 C 08/21/15 90.0 0.00 0.40
MD 150821C00095000 C 08/21/15 95.0 0.00 0.40
MD 150821P00035000 P 08/21/15 35.0 0.00 0.50
MD 150821P00040000 P 08/21/15 40.0 0.00 0.50
MD 150821P00045000 P 08/21/15 45.0 0.00 0.40
MD 150821P00050000 P 08/21/15 50.0 0.00 0.50
MD 150821P00055000 P 08/21/15 55.0 0.10 0.65
MD 150821P00060000 P 08/21/15 60.0 0.35 1.00
MD 150821P00065000 P 08/21/15 65.0 0.80 1.70
MD 150821P00070000 P 08/21/15 70.0 1.90 3.20
MD 150821P00075000 P 08/21/15 75.0 4.10 6.00
MD 150821P00080000 P 08/21/15 80.0 7.20 10.70
MD 150821P00085000 P 08/21/15 85.0 11.60 15.40
MD 150821P00090000 P 08/21/15 90.0 16.30 20.50
MD 150821P00095000 P 08/21/15 95.0 21.30 24.50
MD 151120C00040000 C 11/20/15 40.0 30.50 33.90
MD 151120C00045000 C 11/20/15 45.0 24.70 29.10
MD 151120C00050000 C 11/20/15 50.0 20.20 24.50
MD 151120C00055000 C 11/20/15 55.0 15.70 19.50
MD 151120C00060000 C 11/20/15 60.0 11.50 15.50
MD 151120C00065000 C 11/20/15 65.0 7.60 11.60
MD 151120C00070000 C 11/20/15 70.0 5.20 7.50
MD 151120C00075000 C 11/20/15 75.0 2.95 4.60
MD 151120C00080000 C 11/20/15 80.0 1.35 2.70
MD 151120C00085000 C 11/20/15 85.0 0.50 1.45
MD 151120C00090000 C 11/20/15 90.0 0.10 2.25
MD 151120C00095000 C 11/20/15 95.0 0.00 1.85
MD 151120C00100000 C 11/20/15 100.0 0.00 1.70
MD 151120C00105000 C 11/20/15 105.0 0.00 0.50
MD 151120P00040000 P 11/20/15 40.0 0.00 1.15
MD 151120P00045000 P 11/20/15 45.0 0.00 1.85
MD 151120P00050000 P 11/20/15 50.0 0.00 1.95
MD 151120P00055000 P 11/20/15 55.0 0.00 2.30
MD 151120P00060000 P 11/20/15 60.0 0.85 1.70
MD 151120P00065000 P 11/20/15 65.0 1.60 2.80
MD 151120P00070000 P 11/20/15 70.0 2.95 4.50
MD 151120P00075000 P 11/20/15 75.0 5.10 7.20
MD 151120P00080000 P 11/20/15 80.0 8.00 11.60
MD 151120P00085000 P 11/20/15 85.0 12.00 15.40
MD 151120P00090000 P 11/20/15 90.0 16.60 20.30
MD 151120P00095000 P 11/20/15 95.0 21.20 25.70
MD 151120P00100000 P 11/20/15 100.0 26.20 30.70
MD 151120P00105000 P 11/20/15 105.0 31.20 34.20

OPRA data is delayed 15 minutes.