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 (2016-09-09)Premium Content

Mednax Inc (MD)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 161021C00035000 C 10/21/16 35.0 29.00 32.00
MD 161021C00040000 C 10/21/16 40.0 23.00 27.60
MD 161021C00045000 C 10/21/16 45.0 18.50 22.90
MD 161021C00050000 C 10/21/16 50.0 13.00 17.40
MD 161021C00055000 C 10/21/16 55.0 8.50 12.90
MD 161021C00060000 C 10/21/16 60.0 5.10 7.80
MD 161021C00065000 C 10/21/16 65.0 1.75 2.05
MD 161021C00070000 C 10/21/16 70.0 0.00 0.50
MD 161021C00075000 C 10/21/16 75.0 0.00 0.20
MD 161021C00080000 C 10/21/16 80.0 0.00 0.35
MD 161021C00085000 C 10/21/16 85.0 0.00 0.35
MD 161021C00090000 C 10/21/16 90.0 0.00 0.35
MD 161021C00095000 C 10/21/16 95.0 0.00 0.35
MD 161021P00035000 P 10/21/16 35.0 0.00 0.35
MD 161021P00040000 P 10/21/16 40.0 0.00 0.40
MD 161021P00045000 P 10/21/16 45.0 0.00 0.40
MD 161021P00050000 P 10/21/16 50.0 0.00 0.40
MD 161021P00055000 P 10/21/16 55.0 0.00 0.40
MD 161021P00060000 P 10/21/16 60.0 0.00 0.55
MD 161021P00065000 P 10/21/16 65.0 0.75 1.00
MD 161021P00070000 P 10/21/16 70.0 2.80 5.60
MD 161021P00075000 P 10/21/16 75.0 8.50 11.90
MD 161021P00080000 P 10/21/16 80.0 12.10 16.50
MD 161021P00085000 P 10/21/16 85.0 17.10 21.50
MD 161021P00090000 P 10/21/16 90.0 22.10 26.50
MD 161021P00095000 P 10/21/16 95.0 27.80 31.60
MD 161118C00035000 C 11/18/16 35.0 28.10 32.60
MD 161118C00040000 C 11/18/16 40.0 23.50 28.00
MD 161118C00045000 C 11/18/16 45.0 18.50 23.00
MD 161118C00050000 C 11/18/16 50.0 13.50 17.90
MD 161118C00055000 C 11/18/16 55.0 8.60 12.90
MD 161118C00060000 C 11/18/16 60.0 5.70 7.00
MD 161118C00065000 C 11/18/16 65.0 2.65 3.10
MD 161118C00070000 C 11/18/16 70.0 0.65 1.00
MD 161118C00075000 C 11/18/16 75.0 0.00 0.50
MD 161118C00080000 C 11/18/16 80.0 0.00 0.35
MD 161118C00085000 C 11/18/16 85.0 0.00 0.35
MD 161118C00090000 C 11/18/16 90.0 0.00 0.35
MD 161118P00035000 P 11/18/16 35.0 0.00 0.45
MD 161118P00040000 P 11/18/16 40.0 0.00 0.45
MD 161118P00045000 P 11/18/16 45.0 0.00 0.45
MD 161118P00050000 P 11/18/16 50.0 0.00 0.50
MD 161118P00055000 P 11/18/16 55.0 0.05 0.50
MD 161118P00060000 P 11/18/16 60.0 0.55 0.90
MD 161118P00065000 P 11/18/16 65.0 1.75 2.05
MD 161118P00070000 P 11/18/16 70.0 4.50 5.00
MD 161118P00075000 P 11/18/16 75.0 8.80 10.20
MD 161118P00080000 P 11/18/16 80.0 12.10 16.50
MD 161118P00085000 P 11/18/16 85.0 17.10 21.50
MD 161118P00090000 P 11/18/16 90.0 22.70 26.60
MD 170217C00035000 C 02/17/17 35.0 28.50 32.90
MD 170217C00040000 C 02/17/17 40.0 23.50 28.10
MD 170217C00045000 C 02/17/17 45.0 19.00 23.50
MD 170217C00050000 C 02/17/17 50.0 15.10 19.50
MD 170217C00055000 C 02/17/17 55.0 9.80 13.50
MD 170217C00060000 C 02/17/17 60.0 7.20 8.20
MD 170217C00065000 C 02/17/17 65.0 4.10 4.70
MD 170217C00070000 C 02/17/17 70.0 2.00 2.40
MD 170217C00075000 C 02/17/17 75.0 0.55 1.25
MD 170217C00080000 C 02/17/17 80.0 0.10 1.05
MD 170217C00085000 C 02/17/17 85.0 0.00 0.90
MD 170217C00090000 C 02/17/17 90.0 0.00 0.55
MD 170217C00095000 C 02/17/17 95.0 0.00 0.55
MD 170217C00100000 C 02/17/17 100.0 0.00 0.55
MD 170217P00035000 P 02/17/17 35.0 0.00 0.95
MD 170217P00040000 P 02/17/17 40.0 0.00 1.00
MD 170217P00045000 P 02/17/17 45.0 0.00 1.05
MD 170217P00050000 P 02/17/17 50.0 0.05 1.05
MD 170217P00055000 P 02/17/17 55.0 0.30 1.30
MD 170217P00060000 P 02/17/17 60.0 1.50 2.10
MD 170217P00065000 P 02/17/17 65.0 3.20 3.70
MD 170217P00070000 P 02/17/17 70.0 5.70 6.50
MD 170217P00075000 P 02/17/17 75.0 9.10 11.00
MD 170217P00080000 P 02/17/17 80.0 12.30 16.90
MD 170217P00085000 P 02/17/17 85.0 17.10 21.50
MD 170217P00090000 P 02/17/17 90.0 22.10 26.50
MD 170217P00095000 P 02/17/17 95.0 27.10 31.50
MD 170217P00100000 P 02/17/17 100.0 32.50 36.90
MD 170519C00035000 C 05/19/17 35.0 29.90 31.80
MD 170519C00040000 C 05/19/17 40.0 25.00 26.90
MD 170519C00045000 C 05/19/17 45.0 20.10 22.20
MD 170519C00050000 C 05/19/17 50.0 15.50 17.60
MD 170519C00055000 C 05/19/17 55.0 11.30 13.20
MD 170519C00060000 C 05/19/17 60.0 7.30 9.30
MD 170519C00065000 C 05/19/17 65.0 5.20 6.10
MD 170519C00070000 C 05/19/17 70.0 2.90 3.70
MD 170519C00075000 C 05/19/17 75.0 1.35 2.10
MD 170519C00080000 C 05/19/17 80.0 0.10 1.35
MD 170519C00085000 C 05/19/17 85.0 0.00 1.00
MD 170519C00090000 C 05/19/17 90.0 0.00 0.80
MD 170519C00095000 C 05/19/17 95.0 0.00 0.70
MD 170519P00035000 P 05/19/17 35.0 0.00 1.15
MD 170519P00040000 P 05/19/17 40.0 0.00 1.20
MD 170519P00045000 P 05/19/17 45.0 0.05 1.40
MD 170519P00050000 P 05/19/17 50.0 0.30 1.75
MD 170519P00055000 P 05/19/17 55.0 0.75 2.25
MD 170519P00060000 P 05/19/17 60.0 2.25 3.60
MD 170519P00065000 P 05/19/17 65.0 4.10 4.80
MD 170519P00070000 P 05/19/17 70.0 6.50 7.60
MD 170519P00075000 P 05/19/17 75.0 8.70 13.00
MD 170519P00080000 P 05/19/17 80.0 13.10 16.00
MD 170519P00085000 P 05/19/17 85.0 18.40 21.80
MD 170519P00090000 P 05/19/17 90.0 21.90 26.50
MD 170519P00095000 P 05/19/17 95.0 27.10 31.50

OPRA data is delayed 15 minutes.