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 May 4 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 150515C00030000 C 05/15/15 30.0 40.00 44.50
MD 150515C00035000 C 05/15/15 35.0 35.00 39.50
MD 150515C00040000 C 05/15/15 40.0 30.00 34.50
MD 150515C00045000 C 05/15/15 45.0 25.00 29.50
MD 150515C00050000 C 05/15/15 50.0 20.00 24.60
MD 150515C00055000 C 05/15/15 55.0 16.30 19.00
MD 150515C00060000 C 05/15/15 60.0 9.90 13.50
MD 150515C00065000 C 05/15/15 65.0 5.10 8.30
MD 150515C00070000 C 05/15/15 70.0 1.75 3.60
MD 150515C00075000 C 05/15/15 75.0 0.00 0.45
MD 150515C00080000 C 05/15/15 80.0 0.00 0.85
MD 150515C00085000 C 05/15/15 85.0 0.00 0.55
MD 150515C00090000 C 05/15/15 90.0 0.00 0.35
MD 150515P00030000 P 05/15/15 30.0 0.00 0.45
MD 150515P00035000 P 05/15/15 35.0 0.00 4.80
MD 150515P00040000 P 05/15/15 40.0 0.00 4.80
MD 150515P00045000 P 05/15/15 45.0 0.00 0.65
MD 150515P00050000 P 05/15/15 50.0 0.00 1.15
MD 150515P00055000 P 05/15/15 55.0 0.00 0.65
MD 150515P00060000 P 05/15/15 60.0 0.05 0.35
MD 150515P00065000 P 05/15/15 65.0 0.00 0.45
MD 150515P00070000 P 05/15/15 70.0 0.10 0.65
MD 150515P00075000 P 05/15/15 75.0 0.70 5.20
MD 150515P00080000 P 05/15/15 80.0 5.70 10.20
MD 150515P00085000 P 05/15/15 85.0 10.60 15.00
MD 150515P00090000 P 05/15/15 90.0 16.80 18.60
MD 150619C00040000 C 06/19/15 40.0 31.40 33.30
MD 150619C00045000 C 06/19/15 45.0 25.00 29.60
MD 150619C00050000 C 06/19/15 50.0 20.00 24.40
MD 150619C00055000 C 06/19/15 55.0 15.10 19.50
MD 150619C00060000 C 06/19/15 60.0 10.20 14.70
MD 150619C00065000 C 06/19/15 65.0 5.20 9.60
MD 150619C00070000 C 06/19/15 70.0 2.00 4.00
MD 150619C00075000 C 06/19/15 75.0 0.20 1.15
MD 150619C00080000 C 06/19/15 80.0 0.00 0.85
MD 150619C00085000 C 06/19/15 85.0 0.00 2.40
MD 150619C00090000 C 06/19/15 90.0 0.00 2.50
MD 150619C00095000 C 06/19/15 95.0 0.00 4.80
MD 150619C00100000 C 06/19/15 100.0 0.00 2.30
MD 150619C00105000 C 06/19/15 105.0 0.00 2.00
MD 150619C00110000 C 06/19/15 110.0 0.00 0.65
MD 150619P00040000 P 06/19/15 40.0 0.00 0.35
MD 150619P00045000 P 06/19/15 45.0 0.00 1.95
MD 150619P00050000 P 06/19/15 50.0 0.00 2.20
MD 150619P00055000 P 06/19/15 55.0 0.00 3.80
MD 150619P00060000 P 06/19/15 60.0 0.00 2.05
MD 150619P00065000 P 06/19/15 65.0 0.05 0.65
MD 150619P00070000 P 06/19/15 70.0 0.30 1.50
MD 150619P00075000 P 06/19/15 75.0 1.15 5.50
MD 150619P00080000 P 06/19/15 80.0 5.50 10.10
MD 150619P00085000 P 06/19/15 85.0 10.60 15.00
MD 150619P00090000 P 06/19/15 90.0 15.70 20.10
MD 150619P00095000 P 06/19/15 95.0 20.60 25.00
MD 150619P00100000 P 06/19/15 100.0 25.60 30.10
MD 150619P00105000 P 06/19/15 105.0 30.60 35.10
MD 150619P00110000 P 06/19/15 110.0 35.60 40.00
MD 150821C00035000 C 08/21/15 35.0 35.00 39.50
MD 150821C00040000 C 08/21/15 40.0 30.10 34.60
MD 150821C00045000 C 08/21/15 45.0 25.50 29.70
MD 150821C00050000 C 08/21/15 50.0 20.20 24.70
MD 150821C00055000 C 08/21/15 55.0 15.30 19.80
MD 150821C00060000 C 08/21/15 60.0 10.50 14.80
MD 150821C00065000 C 08/21/15 65.0 6.00 10.20
MD 150821C00070000 C 08/21/15 70.0 2.10 6.30
MD 150821C00075000 C 08/21/15 75.0 1.05 2.65
MD 150821C00080000 C 08/21/15 80.0 0.10 1.30
MD 150821C00085000 C 08/21/15 85.0 0.00 2.60
MD 150821C00090000 C 08/21/15 90.0 0.00 2.95
MD 150821C00095000 C 08/21/15 95.0 0.00 0.75
MD 150821P00035000 P 08/21/15 35.0 0.00 0.85
MD 150821P00040000 P 08/21/15 40.0 0.00 0.55
MD 150821P00045000 P 08/21/15 45.0 0.00 0.60
MD 150821P00050000 P 08/21/15 50.0 0.00 3.70
MD 150821P00055000 P 08/21/15 55.0 0.00 1.35
MD 150821P00060000 P 08/21/15 60.0 0.10 0.90
MD 150821P00065000 P 08/21/15 65.0 0.55 1.40
MD 150821P00070000 P 08/21/15 70.0 0.00 4.80
MD 150821P00075000 P 08/21/15 75.0 3.90 5.90
MD 150821P00080000 P 08/21/15 80.0 6.10 10.50
MD 150821P00085000 P 08/21/15 85.0 10.60 15.20
MD 150821P00090000 P 08/21/15 90.0 15.60 20.10
MD 150821P00095000 P 08/21/15 95.0 21.40 24.40
MD 151120C00040000 C 11/20/15 40.0 30.20 34.00
MD 151120C00045000 C 11/20/15 45.0 25.20 29.80
MD 151120C00050000 C 11/20/15 50.0 20.40 24.90
MD 151120C00055000 C 11/20/15 55.0 15.70 20.00
MD 151120C00060000 C 11/20/15 60.0 11.10 15.50
MD 151120C00065000 C 11/20/15 65.0 6.70 11.10
MD 151120C00070000 C 11/20/15 70.0 3.40 7.30
MD 151120C00075000 C 11/20/15 75.0 2.10 4.00
MD 151120C00080000 C 11/20/15 80.0 0.65 2.35
MD 151120C00085000 C 11/20/15 85.0 0.10 1.10
MD 151120C00090000 C 11/20/15 90.0 0.00 2.90
MD 151120C00095000 C 11/20/15 95.0 0.00 2.80
MD 151120C00100000 C 11/20/15 100.0 0.00 1.00
MD 151120C00105000 C 11/20/15 105.0 0.00 0.85
MD 151120P00040000 P 11/20/15 40.0 0.00 0.75
MD 151120P00045000 P 11/20/15 45.0 0.00 0.80
MD 151120P00050000 P 11/20/15 50.0 0.00 2.20
MD 151120P00055000 P 11/20/15 55.0 0.15 1.20
MD 151120P00060000 P 11/20/15 60.0 0.50 1.90
MD 151120P00065000 P 11/20/15 65.0 0.80 2.30
MD 151120P00070000 P 11/20/15 70.0 2.60 5.30
MD 151120P00075000 P 11/20/15 75.0 4.90 7.20
MD 151120P00080000 P 11/20/15 80.0 6.80 11.20
MD 151120P00085000 P 11/20/15 85.0 11.10 15.50
MD 151120P00090000 P 11/20/15 90.0 16.30 20.20
MD 151120P00095000 P 11/20/15 95.0 20.70 25.20
MD 151120P00100000 P 11/20/15 100.0 25.50 30.10
MD 151120P00105000 P 11/20/15 105.0 31.40 35.10

OPRA data is delayed 15 minutes.