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 (2016-12-09)Premium Content

Mednax Inc (MD)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 170317C00040000 C 03/17/17 40.0 29.70 31.70
MD 170317C00045000 C 03/17/17 45.0 23.00 27.80
MD 170317C00050000 C 03/17/17 50.0 18.00 22.50
MD 170317C00055000 C 03/17/17 55.0 13.00 17.50
MD 170317C00060000 C 03/17/17 60.0 8.20 12.80
MD 170317C00065000 C 03/17/17 65.0 4.70 6.80
MD 170317C00070000 C 03/17/17 70.0 1.75 2.25
MD 170317C00075000 C 03/17/17 75.0 0.05 0.50
MD 170317C00080000 C 03/17/17 80.0 0.00 0.40
MD 170317C00085000 C 03/17/17 85.0 0.00 1.15
MD 170317C00090000 C 03/17/17 90.0 0.00 1.15
MD 170317C00095000 C 03/17/17 95.0 0.00 0.70
MD 170317C00100000 C 03/17/17 100.0 0.00 1.20
MD 170317C00105000 C 03/17/17 105.0 0.00 0.40
MD 170317P00040000 P 03/17/17 40.0 0.00 0.40
MD 170317P00045000 P 03/17/17 45.0 0.00 0.40
MD 170317P00050000 P 03/17/17 50.0 0.00 0.40
MD 170317P00055000 P 03/17/17 55.0 0.00 0.50
MD 170317P00060000 P 03/17/17 60.0 0.00 0.20
MD 170317P00065000 P 03/17/17 65.0 0.00 0.50
MD 170317P00070000 P 03/17/17 70.0 1.00 1.30
MD 170317P00075000 P 03/17/17 75.0 2.85 5.20
MD 170317P00080000 P 03/17/17 80.0 8.00 11.30
MD 170317P00085000 P 03/17/17 85.0 12.10 16.40
MD 170317P00090000 P 03/17/17 90.0 17.10 21.40
MD 170317P00095000 P 03/17/17 95.0 22.00 26.50
MD 170317P00100000 P 03/17/17 100.0 27.00 31.80
MD 170317P00105000 P 03/17/17 105.0 33.50 35.30
MD 170421C00035000 C 04/21/17 35.0 33.30 37.50
MD 170421C00040000 C 04/21/17 40.0 28.10 32.80
MD 170421C00045000 C 04/21/17 45.0 23.10 27.80
MD 170421C00050000 C 04/21/17 50.0 18.10 22.80
MD 170421C00055000 C 04/21/17 55.0 13.20 17.80
MD 170421C00060000 C 04/21/17 60.0 8.00 12.70
MD 170421C00065000 C 04/21/17 65.0 4.00 8.50
MD 170421C00070000 C 04/21/17 70.0 2.60 3.20
MD 170421C00075000 C 04/21/17 75.0 0.60 1.10
MD 170421C00080000 C 04/21/17 80.0 0.00 0.40
MD 170421C00085000 C 04/21/17 85.0 0.00 4.70
MD 170421C00090000 C 04/21/17 90.0 0.00 4.70
MD 170421C00095000 C 04/21/17 95.0 0.00 0.40
MD 170421C00100000 C 04/21/17 100.0 0.00 0.40
MD 170421P00035000 P 04/21/17 35.0 0.00 4.60
MD 170421P00040000 P 04/21/17 40.0 0.00 0.45
MD 170421P00045000 P 04/21/17 45.0 0.00 0.45
MD 170421P00050000 P 04/21/17 50.0 0.00 0.45
MD 170421P00055000 P 04/21/17 55.0 0.00 4.60
MD 170421P00060000 P 04/21/17 60.0 0.00 3.00
MD 170421P00065000 P 04/21/17 65.0 0.50 0.80
MD 170421P00070000 P 04/21/17 70.0 1.70 2.35
MD 170421P00075000 P 04/21/17 75.0 2.25 6.50
MD 170421P00080000 P 04/21/17 80.0 7.40 12.00
MD 170421P00085000 P 04/21/17 85.0 12.40 17.00
MD 170421P00090000 P 04/21/17 90.0 17.40 22.00
MD 170421P00095000 P 04/21/17 95.0 22.40 27.00
MD 170421P00100000 P 04/21/17 100.0 27.60 31.90
MD 170519C00035000 C 05/19/17 35.0 34.30 36.90
MD 170519C00040000 C 05/19/17 40.0 28.20 33.00
MD 170519C00045000 C 05/19/17 45.0 24.00 27.20
MD 170519C00050000 C 05/19/17 50.0 18.50 23.00
MD 170519C00055000 C 05/19/17 55.0 13.00 17.70
MD 170519C00060000 C 05/19/17 60.0 10.60 12.70
MD 170519C00065000 C 05/19/17 65.0 6.90 7.50
MD 170519C00070000 C 05/19/17 70.0 3.40 4.00
MD 170519C00075000 C 05/19/17 75.0 1.30 1.65
MD 170519C00080000 C 05/19/17 80.0 0.20 0.60
MD 170519C00085000 C 05/19/17 85.0 0.00 0.45
MD 170519C00090000 C 05/19/17 90.0 0.00 0.80
MD 170519C00095000 C 05/19/17 95.0 0.00 0.75
MD 170519P00035000 P 05/19/17 35.0 0.00 0.60
MD 170519P00040000 P 05/19/17 40.0 0.00 0.60
MD 170519P00045000 P 05/19/17 45.0 0.00 0.65
MD 170519P00050000 P 05/19/17 50.0 0.00 0.50
MD 170519P00055000 P 05/19/17 55.0 0.00 0.50
MD 170519P00060000 P 05/19/17 60.0 0.25 0.75
MD 170519P00065000 P 05/19/17 65.0 1.05 1.50
MD 170519P00070000 P 05/19/17 70.0 2.55 3.10
MD 170519P00075000 P 05/19/17 75.0 5.30 6.10
MD 170519P00080000 P 05/19/17 80.0 7.40 10.40
MD 170519P00085000 P 05/19/17 85.0 12.40 17.00
MD 170519P00090000 P 05/19/17 90.0 17.40 22.00
MD 170519P00095000 P 05/19/17 95.0 23.40 25.60
MD 170818C00035000 C 08/18/17 35.0 34.90 37.70
MD 170818C00040000 C 08/18/17 40.0 28.50 33.20
MD 170818C00045000 C 08/18/17 45.0 23.70 27.90
MD 170818C00050000 C 08/18/17 50.0 19.00 23.50
MD 170818C00055000 C 08/18/17 55.0 14.10 18.90
MD 170818C00060000 C 08/18/17 60.0 12.10 12.80
MD 170818C00065000 C 08/18/17 65.0 8.10 8.80
MD 170818C00070000 C 08/18/17 70.0 4.80 5.60
MD 170818C00075000 C 08/18/17 75.0 2.55 3.20
MD 170818C00080000 C 08/18/17 80.0 1.20 1.70
MD 170818C00085000 C 08/18/17 85.0 0.40 0.90
MD 170818C00090000 C 08/18/17 90.0 0.00 0.90
MD 170818C00095000 C 08/18/17 95.0 0.00 0.50
MD 170818P00035000 P 08/18/17 35.0 0.00 1.40
MD 170818P00040000 P 08/18/17 40.0 0.00 0.85
MD 170818P00045000 P 08/18/17 45.0 0.00 0.90
MD 170818P00050000 P 08/18/17 50.0 0.15 0.65
MD 170818P00055000 P 08/18/17 55.0 0.25 0.95
MD 170818P00060000 P 08/18/17 60.0 1.10 1.55
MD 170818P00065000 P 08/18/17 65.0 2.10 2.85
MD 170818P00070000 P 08/18/17 70.0 3.90 4.60
MD 170818P00075000 P 08/18/17 75.0 6.60 7.20
MD 170818P00080000 P 08/18/17 80.0 10.00 11.00
MD 170818P00085000 P 08/18/17 85.0 12.40 15.50
MD 170818P00090000 P 08/18/17 90.0 17.50 22.00
MD 170818P00095000 P 08/18/17 95.0 22.30 26.80

OPRA data is delayed 15 minutes.