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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 150918C00045000 C 09/18/15 45.0 35.70 38.60
MD 150918C00050000 C 09/18/15 50.0 29.30 33.80
MD 150918C00055000 C 09/18/15 55.0 24.10 28.70
MD 150918C00060000 C 09/18/15 60.0 19.40 23.60
MD 150918C00065000 C 09/18/15 65.0 14.40 18.40
MD 150918C00070000 C 09/18/15 70.0 10.90 13.70
MD 150918C00075000 C 09/18/15 75.0 6.00 8.80
MD 150918C00080000 C 09/18/15 80.0 2.30 3.50
MD 150918C00085000 C 09/18/15 85.0 0.20 0.95
MD 150918C00090000 C 09/18/15 90.0 0.00 1.30
MD 150918C00095000 C 09/18/15 95.0 0.00 4.80
MD 150918C00100000 C 09/18/15 100.0 0.00 4.80
MD 150918C00105000 C 09/18/15 105.0 0.00 4.80
MD 150918C00110000 C 09/18/15 110.0 0.00 4.80
MD 150918C00115000 C 09/18/15 115.0 0.00 0.70
MD 150918P00045000 P 09/18/15 45.0 0.00 0.70
MD 150918P00050000 P 09/18/15 50.0 0.00 4.70
MD 150918P00055000 P 09/18/15 55.0 0.00 4.80
MD 150918P00060000 P 09/18/15 60.0 0.00 4.70
MD 150918P00065000 P 09/18/15 65.0 0.00 4.80
MD 150918P00070000 P 09/18/15 70.0 0.00 0.70
MD 150918P00075000 P 09/18/15 75.0 0.00 1.55
MD 150918P00080000 P 09/18/15 80.0 0.95 2.30
MD 150918P00085000 P 09/18/15 85.0 3.20 4.90
MD 150918P00090000 P 09/18/15 90.0 7.80 10.60
MD 150918P00095000 P 09/18/15 95.0 12.10 16.10
MD 150918P00100000 P 09/18/15 100.0 16.50 20.40
MD 150918P00105000 P 09/18/15 105.0 21.60 25.90
MD 150918P00110000 P 09/18/15 110.0 26.50 30.90
MD 150918P00115000 P 09/18/15 115.0 31.40 34.90
MD 151016C00050000 C 10/16/15 50.0 30.70 33.70
MD 151016C00055000 C 10/16/15 55.0 24.30 28.70
MD 151016C00060000 C 10/16/15 60.0 19.30 23.40
MD 151016C00065000 C 10/16/15 65.0 15.30 19.00
MD 151016C00070000 C 10/16/15 70.0 11.20 14.10
MD 151016C00075000 C 10/16/15 75.0 6.60 9.50
MD 151016C00080000 C 10/16/15 80.0 3.30 4.20
MD 151016C00085000 C 10/16/15 85.0 1.15 1.95
MD 151016C00090000 C 10/16/15 90.0 0.00 4.60
MD 151016C00095000 C 10/16/15 95.0 0.00 4.80
MD 151016C00100000 C 10/16/15 100.0 0.00 4.80
MD 151016C00105000 C 10/16/15 105.0 0.00 4.80
MD 151016C00110000 C 10/16/15 110.0 0.00 4.80
MD 151016C00115000 C 10/16/15 115.0 0.00 4.80
MD 151016C00120000 C 10/16/15 120.0 0.00 0.70
MD 151016P00050000 P 10/16/15 50.0 0.00 0.80
MD 151016P00055000 P 10/16/15 55.0 0.00 4.80
MD 151016P00060000 P 10/16/15 60.0 0.00 4.50
MD 151016P00065000 P 10/16/15 65.0 0.00 4.70
MD 151016P00070000 P 10/16/15 70.0 0.10 1.00
MD 151016P00075000 P 10/16/15 75.0 0.55 1.50
MD 151016P00080000 P 10/16/15 80.0 2.05 2.95
MD 151016P00085000 P 10/16/15 85.0 4.40 5.50
MD 151016P00090000 P 10/16/15 90.0 7.90 10.90
MD 151016P00095000 P 10/16/15 95.0 12.10 15.80
MD 151016P00100000 P 10/16/15 100.0 16.20 20.50
MD 151016P00105000 P 10/16/15 105.0 21.50 25.90
MD 151016P00110000 P 10/16/15 110.0 26.50 30.70
MD 151016P00115000 P 10/16/15 115.0 31.80 35.70
MD 151016P00120000 P 10/16/15 120.0 36.40 40.70
MD 151120C00040000 C 11/20/15 40.0 39.00 43.30
MD 151120C00045000 C 11/20/15 45.0 34.00 38.40
MD 151120C00050000 C 11/20/15 50.0 29.50 33.50
MD 151120C00055000 C 11/20/15 55.0 24.50 28.80
MD 151120C00060000 C 11/20/15 60.0 19.60 23.60
MD 151120C00065000 C 11/20/15 65.0 14.80 19.20
MD 151120C00070000 C 11/20/15 70.0 10.80 14.40
MD 151120C00075000 C 11/20/15 75.0 7.20 8.80
MD 151120C00080000 C 11/20/15 80.0 3.80 5.50
MD 151120C00085000 C 11/20/15 85.0 1.90 2.75
MD 151120C00090000 C 11/20/15 90.0 0.50 1.45
MD 151120C00095000 C 11/20/15 95.0 0.00 4.00
MD 151120C00100000 C 11/20/15 100.0 0.00 4.60
MD 151120C00105000 C 11/20/15 105.0 0.00 0.80
MD 151120P00040000 P 11/20/15 40.0 0.00 0.90
MD 151120P00045000 P 11/20/15 45.0 0.00 4.60
MD 151120P00050000 P 11/20/15 50.0 0.00 4.60
MD 151120P00055000 P 11/20/15 55.0 0.00 4.70
MD 151120P00060000 P 11/20/15 60.0 0.00 4.80
MD 151120P00065000 P 11/20/15 65.0 0.10 1.40
MD 151120P00070000 P 11/20/15 70.0 0.35 1.40
MD 151120P00075000 P 11/20/15 75.0 0.95 2.15
MD 151120P00080000 P 11/20/15 80.0 2.85 3.80
MD 151120P00085000 P 11/20/15 85.0 5.10 6.40
MD 151120P00090000 P 11/20/15 90.0 7.20 11.50
MD 151120P00095000 P 11/20/15 95.0 12.10 16.00
MD 151120P00100000 P 11/20/15 100.0 16.30 20.70
MD 151120P00105000 P 11/20/15 105.0 21.40 25.00
MD 160219C00040000 C 02/19/16 40.0 39.30 43.80
MD 160219C00045000 C 02/19/16 45.0 34.30 38.80
MD 160219C00050000 C 02/19/16 50.0 29.60 34.20
MD 160219C00055000 C 02/19/16 55.0 24.60 28.90
MD 160219C00060000 C 02/19/16 60.0 20.20 24.10
MD 160219C00065000 C 02/19/16 65.0 16.50 19.40
MD 160219C00070000 C 02/19/16 70.0 12.20 15.30
MD 160219C00075000 C 02/19/16 75.0 8.50 10.50
MD 160219C00080000 C 02/19/16 80.0 5.30 6.90
MD 160219C00085000 C 02/19/16 85.0 3.10 4.30
MD 160219C00090000 C 02/19/16 90.0 1.15 3.40
MD 160219C00095000 C 02/19/16 95.0 0.40 1.95
MD 160219C00100000 C 02/19/16 100.0 0.25 1.55
MD 160219C00105000 C 02/19/16 105.0 0.00 1.30
MD 160219P00040000 P 02/19/16 40.0 0.00 2.70
MD 160219P00045000 P 02/19/16 45.0 0.00 4.80
MD 160219P00050000 P 02/19/16 50.0 0.00 4.80
MD 160219P00055000 P 02/19/16 55.0 0.00 4.70
MD 160219P00060000 P 02/19/16 60.0 0.10 1.60
MD 160219P00065000 P 02/19/16 65.0 0.40 1.95
MD 160219P00070000 P 02/19/16 70.0 0.95 2.30
MD 160219P00075000 P 02/19/16 75.0 1.85 3.40
MD 160219P00080000 P 02/19/16 80.0 4.00 5.00
MD 160219P00085000 P 02/19/16 85.0 6.00 8.20
MD 160219P00090000 P 02/19/16 90.0 9.00 12.60
MD 160219P00095000 P 02/19/16 95.0 13.10 16.60
MD 160219P00100000 P 02/19/16 100.0 17.60 21.00
MD 160219P00105000 P 02/19/16 105.0 21.70 25.80

OPRA data is delayed 15 minutes.