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 (2015-06-12)Premium Content

Mednax Inc (MD)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 150717C00035000 C 07/17/15 35.0 36.70 41.40
MD 150717C00040000 C 07/17/15 40.0 31.90 36.40
MD 150717C00045000 C 07/17/15 45.0 26.80 31.40
MD 150717C00050000 C 07/17/15 50.0 21.90 26.50
MD 150717C00055000 C 07/17/15 55.0 16.90 21.50
MD 150717C00060000 C 07/17/15 60.0 11.90 16.40
MD 150717C00065000 C 07/17/15 65.0 8.60 11.30
MD 150717C00070000 C 07/17/15 70.0 3.30 5.90
MD 150717C00075000 C 07/17/15 75.0 0.50 0.95
MD 150717C00080000 C 07/17/15 80.0 0.00 0.75
MD 150717C00085000 C 07/17/15 85.0 0.00 0.75
MD 150717C00090000 C 07/17/15 90.0 0.00 4.80
MD 150717C00095000 C 07/17/15 95.0 0.00 0.75
MD 150717C00100000 C 07/17/15 100.0 0.00 0.75
MD 150717C00105000 C 07/17/15 105.0 0.00 0.35
MD 150717P00035000 P 07/17/15 35.0 0.00 0.75
MD 150717P00040000 P 07/17/15 40.0 0.00 0.85
MD 150717P00045000 P 07/17/15 45.0 0.00 4.70
MD 150717P00050000 P 07/17/15 50.0 0.00 4.80
MD 150717P00055000 P 07/17/15 55.0 0.00 4.80
MD 150717P00060000 P 07/17/15 60.0 0.00 0.75
MD 150717P00065000 P 07/17/15 65.0 0.00 1.10
MD 150717P00070000 P 07/17/15 70.0 0.00 1.05
MD 150717P00075000 P 07/17/15 75.0 1.40 1.70
MD 150717P00080000 P 07/17/15 80.0 5.30 7.40
MD 150717P00085000 P 07/17/15 85.0 10.30 12.80
MD 150717P00090000 P 07/17/15 90.0 13.50 18.20
MD 150717P00095000 P 07/17/15 95.0 18.50 23.20
MD 150717P00100000 P 07/17/15 100.0 23.50 27.90
MD 150717P00105000 P 07/17/15 105.0 30.30 31.30
MD 150821C00035000 C 08/21/15 35.0 36.90 41.40
MD 150821C00040000 C 08/21/15 40.0 31.90 36.50
MD 150821C00045000 C 08/21/15 45.0 26.90 31.50
MD 150821C00050000 C 08/21/15 50.0 22.10 26.40
MD 150821C00055000 C 08/21/15 55.0 17.00 21.60
MD 150821C00060000 C 08/21/15 60.0 12.10 16.60
MD 150821C00065000 C 08/21/15 65.0 8.00 11.70
MD 150821C00070000 C 08/21/15 70.0 4.40 5.50
MD 150821C00075000 C 08/21/15 75.0 1.45 2.30
MD 150821C00080000 C 08/21/15 80.0 0.10 1.00
MD 150821C00085000 C 08/21/15 85.0 0.00 0.80
MD 150821C00090000 C 08/21/15 90.0 0.00 4.80
MD 150821C00095000 C 08/21/15 95.0 0.00 0.40
MD 150821P00035000 P 08/21/15 35.0 0.00 0.40
MD 150821P00040000 P 08/21/15 40.0 0.00 0.40
MD 150821P00045000 P 08/21/15 45.0 0.00 0.40
MD 150821P00050000 P 08/21/15 50.0 0.00 4.80
MD 150821P00055000 P 08/21/15 55.0 0.00 4.80
MD 150821P00060000 P 08/21/15 60.0 0.00 0.50
MD 150821P00065000 P 08/21/15 65.0 0.00 0.65
MD 150821P00070000 P 08/21/15 70.0 0.60 1.00
MD 150821P00075000 P 08/21/15 75.0 2.30 2.95
MD 150821P00080000 P 08/21/15 80.0 5.50 8.10
MD 150821P00085000 P 08/21/15 85.0 8.50 12.90
MD 150821P00090000 P 08/21/15 90.0 13.50 18.20
MD 150821P00095000 P 08/21/15 95.0 19.30 22.00
MD 151120C00040000 C 11/20/15 40.0 33.10 36.00
MD 151120C00045000 C 11/20/15 45.0 27.00 31.60
MD 151120C00050000 C 11/20/15 50.0 22.70 26.80
MD 151120C00055000 C 11/20/15 55.0 17.20 21.80
MD 151120C00060000 C 11/20/15 60.0 12.80 17.10
MD 151120C00065000 C 11/20/15 65.0 9.60 11.30
MD 151120C00070000 C 11/20/15 70.0 5.60 7.30
MD 151120C00075000 C 11/20/15 75.0 2.80 4.10
MD 151120C00080000 C 11/20/15 80.0 1.05 2.10
MD 151120C00085000 C 11/20/15 85.0 0.05 3.70
MD 151120C00090000 C 11/20/15 90.0 0.00 1.10
MD 151120C00095000 C 11/20/15 95.0 0.00 4.80
MD 151120C00100000 C 11/20/15 100.0 0.00 4.80
MD 151120C00105000 C 11/20/15 105.0 0.00 0.55
MD 151120P00040000 P 11/20/15 40.0 0.00 0.85
MD 151120P00045000 P 11/20/15 45.0 0.00 4.80
MD 151120P00050000 P 11/20/15 50.0 0.00 0.10
MD 151120P00055000 P 11/20/15 55.0 0.00 0.75
MD 151120P00060000 P 11/20/15 60.0 0.15 0.95
MD 151120P00065000 P 11/20/15 65.0 0.55 1.20
MD 151120P00070000 P 11/20/15 70.0 1.45 2.60
MD 151120P00075000 P 11/20/15 75.0 3.30 4.60
MD 151120P00080000 P 11/20/15 80.0 6.50 8.90
MD 151120P00085000 P 11/20/15 85.0 9.10 13.20
MD 151120P00090000 P 11/20/15 90.0 13.60 18.00
MD 151120P00095000 P 11/20/15 95.0 18.70 23.30
MD 151120P00100000 P 11/20/15 100.0 23.50 27.90
MD 151120P00105000 P 11/20/15 105.0 30.30 32.10
MD 160219C00040000 C 02/19/16 40.0 32.80 36.70
MD 160219C00045000 C 02/19/16 45.0 27.10 31.70
MD 160219C00050000 C 02/19/16 50.0 22.30 26.90
MD 160219C00055000 C 02/19/16 55.0 17.80 22.20
MD 160219C00060000 C 02/19/16 60.0 13.40 17.50
MD 160219C00065000 C 02/19/16 65.0 10.10 13.10
MD 160219C00070000 C 02/19/16 70.0 6.30 8.10
MD 160219C00075000 C 02/19/16 75.0 3.60 5.30
MD 160219C00080000 C 02/19/16 80.0 1.65 2.85
MD 160219C00085000 C 02/19/16 85.0 0.40 2.30
MD 160219C00090000 C 02/19/16 90.0 0.00 4.40
MD 160219C00095000 C 02/19/16 95.0 0.00 0.85
MD 160219C00100000 C 02/19/16 100.0 0.00 4.80
MD 160219C00105000 C 02/19/16 105.0 0.00 0.65
MD 160219P00040000 P 02/19/16 40.0 0.00 1.15
MD 160219P00045000 P 02/19/16 45.0 0.00 4.70
MD 160219P00050000 P 02/19/16 50.0 0.00 4.70
MD 160219P00055000 P 02/19/16 55.0 0.00 4.70
MD 160219P00060000 P 02/19/16 60.0 0.30 3.40
MD 160219P00065000 P 02/19/16 65.0 0.95 2.20
MD 160219P00070000 P 02/19/16 70.0 2.10 3.70
MD 160219P00075000 P 02/19/16 75.0 4.20 5.50
MD 160219P00080000 P 02/19/16 80.0 7.00 9.40
MD 160219P00085000 P 02/19/16 85.0 11.00 13.50
MD 160219P00090000 P 02/19/16 90.0 13.80 18.10
MD 160219P00095000 P 02/19/16 95.0 18.70 23.30
MD 160219P00100000 P 02/19/16 100.0 23.50 27.90
MD 160219P00105000 P 02/19/16 105.0 29.80 32.20

OPRA data is delayed 15 minutes.