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 (2016-03-11)Premium Content

Mednax Inc (MD)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 160520C00040000 C 05/20/16 40.0 27.70 30.70
MD 160520C00045000 C 05/20/16 45.0 22.00 26.30
MD 160520C00050000 C 05/20/16 50.0 16.60 20.90
MD 160520C00055000 C 05/20/16 55.0 11.90 15.70
MD 160520C00060000 C 05/20/16 60.0 7.90 10.00
MD 160520C00065000 C 05/20/16 65.0 3.30 5.20
MD 160520C00070000 C 05/20/16 70.0 0.80 1.10
MD 160520C00075000 C 05/20/16 75.0 0.00 0.45
MD 160520C00080000 C 05/20/16 80.0 0.05 0.10
MD 160520C00085000 C 05/20/16 85.0 0.00 0.40
MD 160520C00090000 C 05/20/16 90.0 0.00 0.40
MD 160520C00095000 C 05/20/16 95.0 0.00 0.40
MD 160520C00100000 C 05/20/16 100.0 0.00 0.40
MD 160520C00105000 C 05/20/16 105.0 0.00 0.40
MD 160520C00110000 C 05/20/16 110.0 0.00 0.40
MD 160520C00115000 C 05/20/16 115.0 0.00 0.40
MD 160520C00120000 C 05/20/16 120.0 0.00 0.40
MD 160520P00040000 P 05/20/16 40.0 0.00 0.40
MD 160520P00045000 P 05/20/16 45.0 0.00 0.40
MD 160520P00050000 P 05/20/16 50.0 0.00 0.40
MD 160520P00055000 P 05/20/16 55.0 0.00 0.40
MD 160520P00060000 P 05/20/16 60.0 0.00 0.40
MD 160520P00065000 P 05/20/16 65.0 0.05 0.40
MD 160520P00070000 P 05/20/16 70.0 1.55 1.90
MD 160520P00075000 P 05/20/16 75.0 4.40 7.20
MD 160520P00080000 P 05/20/16 80.0 8.80 13.20
MD 160520P00085000 P 05/20/16 85.0 13.70 18.20
MD 160520P00090000 P 05/20/16 90.0 18.60 23.10
MD 160520P00095000 P 05/20/16 95.0 23.50 27.80
MD 160520P00100000 P 05/20/16 100.0 28.70 33.00
MD 160520P00105000 P 05/20/16 105.0 33.70 38.00
MD 160520P00110000 P 05/20/16 110.0 38.80 43.00
MD 160520P00115000 P 05/20/16 115.0 43.80 48.20
MD 160520P00120000 P 05/20/16 120.0 49.10 52.50
MD 160617C00035000 C 06/17/16 35.0 32.70 35.60
MD 160617C00040000 C 06/17/16 40.0 26.90 31.20
MD 160617C00045000 C 06/17/16 45.0 21.90 25.90
MD 160617C00050000 C 06/17/16 50.0 17.00 21.50
MD 160617C00055000 C 06/17/16 55.0 12.00 16.40
MD 160617C00060000 C 06/17/16 60.0 7.90 10.70
MD 160617C00065000 C 06/17/16 65.0 4.20 5.30
MD 160617C00070000 C 06/17/16 70.0 1.65 1.90
MD 160617C00075000 C 06/17/16 75.0 0.15 0.60
MD 160617C00080000 C 06/17/16 80.0 0.05 0.45
MD 160617C00085000 C 06/17/16 85.0 0.00 0.40
MD 160617C00090000 C 06/17/16 90.0 0.00 0.40
MD 160617C00095000 C 06/17/16 95.0 0.00 0.40
MD 160617C00100000 C 06/17/16 100.0 0.00 0.40
MD 160617P00035000 P 06/17/16 35.0 0.00 0.40
MD 160617P00040000 P 06/17/16 40.0 0.00 0.40
MD 160617P00045000 P 06/17/16 45.0 0.00 0.40
MD 160617P00050000 P 06/17/16 50.0 0.00 0.40
MD 160617P00055000 P 06/17/16 55.0 0.00 0.25
MD 160617P00060000 P 06/17/16 60.0 0.00 0.50
MD 160617P00065000 P 06/17/16 65.0 0.65 1.05
MD 160617P00070000 P 06/17/16 70.0 2.35 2.80
MD 160617P00075000 P 06/17/16 75.0 5.00 8.70
MD 160617P00080000 P 06/17/16 80.0 8.70 13.20
MD 160617P00085000 P 06/17/16 85.0 13.70 18.20
MD 160617P00090000 P 06/17/16 90.0 18.90 23.30
MD 160617P00095000 P 06/17/16 95.0 23.90 28.40
MD 160617P00100000 P 06/17/16 100.0 29.40 32.80
MD 160819C00040000 C 08/19/16 40.0 27.90 30.70
MD 160819C00045000 C 08/19/16 45.0 21.50 25.70
MD 160819C00050000 C 08/19/16 50.0 17.90 20.30
MD 160819C00055000 C 08/19/16 55.0 12.90 15.60
MD 160819C00060000 C 08/19/16 60.0 8.70 10.60
MD 160819C00065000 C 08/19/16 65.0 6.00 6.80
MD 160819C00070000 C 08/19/16 70.0 3.00 3.50
MD 160819C00075000 C 08/19/16 75.0 1.20 1.60
MD 160819C00080000 C 08/19/16 80.0 0.35 0.80
MD 160819C00085000 C 08/19/16 85.0 0.00 1.60
MD 160819C00090000 C 08/19/16 90.0 0.00 0.35
MD 160819C00095000 C 08/19/16 95.0 0.00 0.60
MD 160819C00100000 C 08/19/16 100.0 0.00 0.65
MD 160819C00105000 C 08/19/16 105.0 0.00 0.60
MD 160819P00040000 P 08/19/16 40.0 0.00 1.05
MD 160819P00045000 P 08/19/16 45.0 0.00 0.45
MD 160819P00050000 P 08/19/16 50.0 0.05 0.30
MD 160819P00055000 P 08/19/16 55.0 0.25 0.65
MD 160819P00060000 P 08/19/16 60.0 0.75 1.40
MD 160819P00065000 P 08/19/16 65.0 1.75 2.40
MD 160819P00070000 P 08/19/16 70.0 3.60 4.40
MD 160819P00075000 P 08/19/16 75.0 6.60 9.30
MD 160819P00080000 P 08/19/16 80.0 10.90 13.60
MD 160819P00085000 P 08/19/16 85.0 14.50 18.00
MD 160819P00090000 P 08/19/16 90.0 20.50 22.40
MD 160819P00095000 P 08/19/16 95.0 24.20 28.50
MD 160819P00100000 P 08/19/16 100.0 28.90 33.30
MD 160819P00105000 P 08/19/16 105.0 34.70 37.50
MD 161118C00035000 C 11/18/16 35.0 32.80 35.50
MD 161118C00040000 C 11/18/16 40.0 26.50 30.90
MD 161118C00045000 C 11/18/16 45.0 22.00 26.40
MD 161118C00050000 C 11/18/16 50.0 18.10 22.00
MD 161118C00055000 C 11/18/16 55.0 13.80 15.90
MD 161118C00060000 C 11/18/16 60.0 9.60 11.80
MD 161118C00065000 C 11/18/16 65.0 7.30 7.90
MD 161118C00070000 C 11/18/16 70.0 4.30 5.10
MD 161118C00075000 C 11/18/16 75.0 2.25 2.85
MD 161118C00080000 C 11/18/16 80.0 1.05 2.20
MD 161118C00085000 C 11/18/16 85.0 0.40 0.90
MD 161118C00090000 C 11/18/16 90.0 0.10 0.55
MD 161118P00035000 P 11/18/16 35.0 0.00 0.50
MD 161118P00040000 P 11/18/16 40.0 0.00 0.50
MD 161118P00045000 P 11/18/16 45.0 0.00 0.50
MD 161118P00050000 P 11/18/16 50.0 0.30 0.70
MD 161118P00055000 P 11/18/16 55.0 0.70 1.45
MD 161118P00060000 P 11/18/16 60.0 1.55 2.05
MD 161118P00065000 P 11/18/16 65.0 2.90 3.50
MD 161118P00070000 P 11/18/16 70.0 4.90 5.80
MD 161118P00075000 P 11/18/16 75.0 7.80 9.10
MD 161118P00080000 P 11/18/16 80.0 11.50 13.00
MD 161118P00085000 P 11/18/16 85.0 14.30 18.30
MD 161118P00090000 P 11/18/16 90.0 20.60 22.70

OPRA data is delayed 15 minutes.