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 (2014-09-12)Premium Content

Mednax Inc (MD)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 141220C00030000 C 12/20/14 30.0 32.30 36.60
MD 141220C00035000 C 12/20/14 35.0 27.20 31.30
MD 141220C00040000 C 12/20/14 40.0 22.40 26.60
MD 141220C00045000 C 12/20/14 45.0 17.40 21.40
MD 141220C00050000 C 12/20/14 50.0 12.40 16.40
MD 141220C00055000 C 12/20/14 55.0 7.50 10.90
MD 141220C00060000 C 12/20/14 60.0 4.20 5.40
MD 141220C00065000 C 12/20/14 65.0 1.00 1.30
MD 141220C00070000 C 12/20/14 70.0 0.00 0.25
MD 141220C00075000 C 12/20/14 75.0 0.00 0.50
MD 141220C00080000 C 12/20/14 80.0 0.00 0.50
MD 141220C00085000 C 12/20/14 85.0 0.00 0.25
MD 141220C00090000 C 12/20/14 90.0 0.00 0.35
MD 141220P00030000 P 12/20/14 30.0 0.00 0.50
MD 141220P00035000 P 12/20/14 35.0 0.00 0.50
MD 141220P00040000 P 12/20/14 40.0 0.00 0.50
MD 141220P00045000 P 12/20/14 45.0 0.00 0.50
MD 141220P00050000 P 12/20/14 50.0 0.00 0.50
MD 141220P00055000 P 12/20/14 55.0 0.05 0.50
MD 141220P00060000 P 12/20/14 60.0 0.10 0.55
MD 141220P00065000 P 12/20/14 65.0 1.40 1.80
MD 141220P00070000 P 12/20/14 70.0 4.40 7.80
MD 141220P00075000 P 12/20/14 75.0 8.50 12.80
MD 141220P00080000 P 12/20/14 80.0 13.80 17.80
MD 141220P00085000 P 12/20/14 85.0 18.70 22.70
MD 141220P00090000 P 12/20/14 90.0 24.10 27.80
MD 150117C00035000 C 01/17/15 35.0 27.30 31.40
MD 150117C00040000 C 01/17/15 40.0 22.30 26.80
MD 150117C00045000 C 01/17/15 45.0 17.40 21.90
MD 150117C00050000 C 01/17/15 50.0 12.60 16.90
MD 150117C00055000 C 01/17/15 55.0 7.70 12.00
MD 150117C00060000 C 01/17/15 60.0 3.10 7.30
MD 150117C00065000 C 01/17/15 65.0 0.30 4.70
MD 150117C00070000 C 01/17/15 70.0 0.00 2.80
MD 150117C00075000 C 01/17/15 75.0 0.00 0.50
MD 150117C00080000 C 01/17/15 80.0 0.00 0.50
MD 150117C00085000 C 01/17/15 85.0 0.00 0.50
MD 150117C00090000 C 01/17/15 90.0 0.00 0.50
MD 150117C00095000 C 01/17/15 95.0 0.00 0.50
MD 150117P00035000 P 01/17/15 35.0 0.00 0.50
MD 150117P00040000 P 01/17/15 40.0 0.00 0.50
MD 150117P00045000 P 01/17/15 45.0 0.00 0.50
MD 150117P00050000 P 01/17/15 50.0 0.00 0.50
MD 150117P00055000 P 01/17/15 55.0 0.00 0.50
MD 150117P00060000 P 01/17/15 60.0 0.00 4.70
MD 150117P00065000 P 01/17/15 65.0 1.90 4.70
MD 150117P00070000 P 01/17/15 70.0 4.50 8.20
MD 150117P00075000 P 01/17/15 75.0 8.50 12.80
MD 150117P00080000 P 01/17/15 80.0 13.30 17.80
MD 150117P00085000 P 01/17/15 85.0 18.20 22.70
MD 150117P00090000 P 01/17/15 90.0 23.20 27.70
MD 150117P00095000 P 01/17/15 95.0 28.60 32.80
MD 150220C00030000 C 02/20/15 30.0 32.50 36.00
MD 150220C00035000 C 02/20/15 35.0 27.40 31.40
MD 150220C00040000 C 02/20/15 40.0 23.60 26.30
MD 150220C00045000 C 02/20/15 45.0 17.70 21.50
MD 150220C00050000 C 02/20/15 50.0 12.70 16.60
MD 150220C00055000 C 02/20/15 55.0 8.10 11.80
MD 150220C00060000 C 02/20/15 60.0 5.50 6.20
MD 150220C00065000 C 02/20/15 65.0 2.15 2.95
MD 150220C00070000 C 02/20/15 70.0 0.50 1.20
MD 150220C00075000 C 02/20/15 75.0 0.05 0.50
MD 150220C00080000 C 02/20/15 80.0 0.00 0.50
MD 150220C00085000 C 02/20/15 85.0 0.00 0.50
MD 150220C00090000 C 02/20/15 90.0 0.00 0.50
MD 150220P00030000 P 02/20/15 30.0 0.00 0.50
MD 150220P00035000 P 02/20/15 35.0 0.00 0.45
MD 150220P00040000 P 02/20/15 40.0 0.00 0.50
MD 150220P00045000 P 02/20/15 45.0 0.00 0.50
MD 150220P00050000 P 02/20/15 50.0 0.05 1.10
MD 150220P00055000 P 02/20/15 55.0 0.25 0.85
MD 150220P00060000 P 02/20/15 60.0 0.95 1.65
MD 150220P00065000 P 02/20/15 65.0 2.80 3.50
MD 150220P00070000 P 02/20/15 70.0 5.90 7.00
MD 150220P00075000 P 02/20/15 75.0 9.20 12.90
MD 150220P00080000 P 02/20/15 80.0 13.80 17.80
MD 150220P00085000 P 02/20/15 85.0 18.80 22.80
MD 150220P00090000 P 02/20/15 90.0 24.10 27.80
MD 150515C00030000 C 05/15/15 30.0 32.30 36.70
MD 150515C00035000 C 05/15/15 35.0 27.40 31.90
MD 150515C00040000 C 05/15/15 40.0 22.50 27.00
MD 150515C00045000 C 05/15/15 45.0 17.80 22.20
MD 150515C00050000 C 05/15/15 50.0 12.90 17.10
MD 150515C00055000 C 05/15/15 55.0 8.60 12.90
MD 150515C00060000 C 05/15/15 60.0 4.80 9.10
MD 150515C00065000 C 05/15/15 65.0 2.10 5.40
MD 150515C00070000 C 05/15/15 70.0 1.05 4.40
MD 150515C00075000 C 05/15/15 75.0 0.00 3.10
MD 150515C00080000 C 05/15/15 80.0 0.05 1.05
MD 150515C00085000 C 05/15/15 85.0 0.00 0.50
MD 150515C00090000 C 05/15/15 90.0 0.00 0.50
MD 150515P00030000 P 05/15/15 30.0 0.00 0.50
MD 150515P00035000 P 05/15/15 35.0 0.00 0.50
MD 150515P00040000 P 05/15/15 40.0 0.00 0.50
MD 150515P00045000 P 05/15/15 45.0 0.05 2.75
MD 150515P00050000 P 05/15/15 50.0 0.00 1.10
MD 150515P00055000 P 05/15/15 55.0 0.15 4.00
MD 150515P00060000 P 05/15/15 60.0 0.50 4.80
MD 150515P00065000 P 05/15/15 65.0 3.20 6.80
MD 150515P00070000 P 05/15/15 70.0 5.30 9.60
MD 150515P00075000 P 05/15/15 75.0 9.20 13.60
MD 150515P00080000 P 05/15/15 80.0 13.90 18.00
MD 150515P00085000 P 05/15/15 85.0 18.50 22.90
MD 150515P00090000 P 05/15/15 90.0 23.60 27.80

OPRA data is delayed 15 minutes.