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 26 2014 1:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 141220C00030000 C 12/20/14 30.0 33.40 35.20
MD 141220C00035000 C 12/20/14 35.0 27.50 31.40
MD 141220C00040000 C 12/20/14 40.0 22.30 26.50
MD 141220C00045000 C 12/20/14 45.0 17.50 21.40
MD 141220C00050000 C 12/20/14 50.0 12.60 16.10
MD 141220C00055000 C 12/20/14 55.0 8.80 10.30
MD 141220C00060000 C 12/20/14 60.0 2.30 5.30
MD 141220C00065000 C 12/20/14 65.0 0.80 1.20
MD 141220C00070000 C 12/20/14 70.0 0.00 0.25
MD 141220C00075000 C 12/20/14 75.0 0.00 0.25
MD 141220C00080000 C 12/20/14 80.0 0.00 0.25
MD 141220C00085000 C 12/20/14 85.0 0.00 0.25
MD 141220C00090000 C 12/20/14 90.0 0.00 0.25
MD 141220P00030000 P 12/20/14 30.0 0.00 0.25
MD 141220P00035000 P 12/20/14 35.0 0.00 0.25
MD 141220P00040000 P 12/20/14 40.0 0.00 0.25
MD 141220P00045000 P 12/20/14 45.0 0.00 0.25
MD 141220P00050000 P 12/20/14 50.0 0.00 0.25
MD 141220P00055000 P 12/20/14 55.0 0.00 0.25
MD 141220P00060000 P 12/20/14 60.0 0.15 0.40
MD 141220P00065000 P 12/20/14 65.0 1.35 1.60
MD 141220P00070000 P 12/20/14 70.0 5.10 6.40
MD 141220P00075000 P 12/20/14 75.0 9.20 12.60
MD 141220P00080000 P 12/20/14 80.0 13.80 17.50
MD 141220P00085000 P 12/20/14 85.0 18.80 22.50
MD 141220P00090000 P 12/20/14 90.0 24.90 26.70
MD 150117C00035000 C 01/17/15 35.0 28.00 30.60
MD 150117C00040000 C 01/17/15 40.0 22.40 26.40
MD 150117C00045000 C 01/17/15 45.0 17.40 21.30
MD 150117C00050000 C 01/17/15 50.0 12.70 16.30
MD 150117C00055000 C 01/17/15 55.0 7.90 11.30
MD 150117C00060000 C 01/17/15 60.0 4.50 5.50
MD 150117C00065000 C 01/17/15 65.0 1.25 1.85
MD 150117C00070000 C 01/17/15 70.0 0.05 0.40
MD 150117C00075000 C 01/17/15 75.0 0.00 0.25
MD 150117C00080000 C 01/17/15 80.0 0.00 0.25
MD 150117C00085000 C 01/17/15 85.0 0.00 0.25
MD 150117C00090000 C 01/17/15 90.0 0.00 0.25
MD 150117C00095000 C 01/17/15 95.0 0.00 0.25
MD 150117P00035000 P 01/17/15 35.0 0.00 0.25
MD 150117P00040000 P 01/17/15 40.0 0.00 0.25
MD 150117P00045000 P 01/17/15 45.0 0.00 0.25
MD 150117P00050000 P 01/17/15 50.0 0.00 0.25
MD 150117P00055000 P 01/17/15 55.0 0.05 0.35
MD 150117P00060000 P 01/17/15 60.0 0.45 0.75
MD 150117P00065000 P 01/17/15 65.0 1.85 2.50
MD 150117P00070000 P 01/17/15 70.0 5.30 6.60
MD 150117P00075000 P 01/17/15 75.0 9.10 12.60
MD 150117P00080000 P 01/17/15 80.0 13.90 17.70
MD 150117P00085000 P 01/17/15 85.0 18.70 22.80
MD 150117P00090000 P 01/17/15 90.0 23.80 27.80
MD 150117P00095000 P 01/17/15 95.0 29.40 32.40
MD 150220C00030000 C 02/20/15 30.0 33.10 35.20
MD 150220C00035000 C 02/20/15 35.0 27.40 31.40
MD 150220C00040000 C 02/20/15 40.0 22.80 26.00
MD 150220C00045000 C 02/20/15 45.0 17.50 21.40
MD 150220C00050000 C 02/20/15 50.0 12.90 16.50
MD 150220C00055000 C 02/20/15 55.0 9.40 10.50
MD 150220C00060000 C 02/20/15 60.0 5.30 6.20
MD 150220C00065000 C 02/20/15 65.0 2.15 2.70
MD 150220C00070000 C 02/20/15 70.0 0.50 1.05
MD 150220C00075000 C 02/20/15 75.0 0.05 0.35
MD 150220C00080000 C 02/20/15 80.0 0.00 0.25
MD 150220C00085000 C 02/20/15 85.0 0.00 0.25
MD 150220C00090000 C 02/20/15 90.0 0.00 0.25
MD 150220P00030000 P 02/20/15 30.0 0.00 0.25
MD 150220P00035000 P 02/20/15 35.0 0.00 0.25
MD 150220P00040000 P 02/20/15 40.0 0.00 0.25
MD 150220P00045000 P 02/20/15 45.0 0.05 0.30
MD 150220P00050000 P 02/20/15 50.0 0.15 0.40
MD 150220P00055000 P 02/20/15 55.0 0.45 0.75
MD 150220P00060000 P 02/20/15 60.0 1.00 1.50
MD 150220P00065000 P 02/20/15 65.0 2.75 3.40
MD 150220P00070000 P 02/20/15 70.0 5.90 6.80
MD 150220P00075000 P 02/20/15 75.0 9.40 12.90
MD 150220P00080000 P 02/20/15 80.0 13.80 17.80
MD 150220P00085000 P 02/20/15 85.0 18.70 22.70
MD 150220P00090000 P 02/20/15 90.0 24.20 27.40
MD 150515C00030000 C 05/15/15 30.0 32.10 36.40
MD 150515C00035000 C 05/15/15 35.0 27.40 32.00
MD 150515C00040000 C 05/15/15 40.0 22.60 26.70
MD 150515C00045000 C 05/15/15 45.0 17.50 21.90
MD 150515C00050000 C 05/15/15 50.0 12.80 17.10
MD 150515C00055000 C 05/15/15 55.0 10.10 11.60
MD 150515C00060000 C 05/15/15 60.0 6.10 7.90
MD 150515C00065000 C 05/15/15 65.0 1.55 5.20
MD 150515C00070000 C 05/15/15 70.0 1.15 2.45
MD 150515C00075000 C 05/15/15 75.0 0.55 1.30
MD 150515C00080000 C 05/15/15 80.0 0.10 0.60
MD 150515C00085000 C 05/15/15 85.0 0.00 0.30
MD 150515C00090000 C 05/15/15 90.0 0.00 0.25
MD 150515P00030000 P 05/15/15 30.0 0.00 0.25
MD 150515P00035000 P 05/15/15 35.0 0.00 0.25
MD 150515P00040000 P 05/15/15 40.0 0.00 0.60
MD 150515P00045000 P 05/15/15 45.0 0.00 0.50
MD 150515P00050000 P 05/15/15 50.0 0.00 0.80
MD 150515P00055000 P 05/15/15 55.0 0.70 1.65
MD 150515P00060000 P 05/15/15 60.0 0.25 2.90
MD 150515P00065000 P 05/15/15 65.0 2.35 5.10
MD 150515P00070000 P 05/15/15 70.0 6.90 8.10
MD 150515P00075000 P 05/15/15 75.0 10.50 11.90
MD 150515P00080000 P 05/15/15 80.0 13.90 18.10
MD 150515P00085000 P 05/15/15 85.0 18.40 22.80
MD 150515P00090000 P 05/15/15 90.0 24.80 26.80

OPRA data is delayed 15 minutes.