Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mednax Inc (MD)
As of Jan 16 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MD 180119C00025000 C Jan 19, 2018 25.0 26.30 31.00
MD 180119C00030000 C Jan 19, 2018 30.0 21.30 26.00
MD 180119C00035000 C Jan 19, 2018 35.0 16.30 21.00
MD 180119C00040000 C Jan 19, 2018 40.0 11.20 16.00
MD 180119C00045000 C Jan 19, 2018 45.0 6.30 11.00
MD 180119C00050000 C Jan 19, 2018 50.0 3.00 3.80
MD 180119C00055000 C Jan 19, 2018 55.0 0.05 0.15
MD 180119C00060000 C Jan 19, 2018 60.0 0.00 0.30
MD 180119C00065000 C Jan 19, 2018 65.0 0.00 0.30
MD 180119C00070000 C Jan 19, 2018 70.0 0.00 0.65
MD 180119C00075000 C Jan 19, 2018 75.0 0.00 0.15
MD 180119P00025000 P Jan 19, 2018 25.0 0.00 0.70
MD 180119P00030000 P Jan 19, 2018 30.0 0.00 0.40
MD 180119P00035000 P Jan 19, 2018 35.0 0.00 0.55
MD 180119P00040000 P Jan 19, 2018 40.0 0.00 0.15
MD 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
MD 180119P00050000 P Jan 19, 2018 50.0 0.00 0.15
MD 180119P00055000 P Jan 19, 2018 55.0 1.40 1.85
MD 180119P00060000 P Jan 19, 2018 60.0 4.10 8.50
MD 180119P00065000 P Jan 19, 2018 65.0 9.10 13.70
MD 180119P00070000 P Jan 19, 2018 70.0 14.10 18.50
MD 180119P00075000 P Jan 19, 2018 75.0 19.10 23.50
MD 180216C00030000 C Feb 16, 2018 30.0 21.30 26.00
MD 180216C00035000 C Feb 16, 2018 35.0 16.40 21.00
MD 180216C00040000 C Feb 16, 2018 40.0 11.50 16.00
MD 180216C00045000 C Feb 16, 2018 45.0 7.00 11.50
MD 180216C00050000 C Feb 16, 2018 50.0 4.50 4.80
MD 180216C00055000 C Feb 16, 2018 55.0 1.65 1.90
MD 180216C00060000 C Feb 16, 2018 60.0 0.40 0.55
MD 180216C00065000 C Feb 16, 2018 65.0 0.00 0.25
MD 180216C00070000 C Feb 16, 2018 70.0 0.00 0.25
MD 180216C00075000 C Feb 16, 2018 75.0 0.00 0.40
MD 180216C00080000 C Feb 16, 2018 80.0 0.00 0.25
MD 180216C00085000 C Feb 16, 2018 85.0 0.00 0.30
MD 180216P00030000 P Feb 16, 2018 30.0 0.00 0.20
MD 180216P00035000 P Feb 16, 2018 35.0 0.00 0.25
MD 180216P00040000 P Feb 16, 2018 40.0 0.00 0.25
MD 180216P00045000 P Feb 16, 2018 45.0 0.20 0.40
MD 180216P00050000 P Feb 16, 2018 50.0 0.95 1.15
MD 180216P00055000 P Feb 16, 2018 55.0 3.00 3.30
MD 180216P00060000 P Feb 16, 2018 60.0 6.70 7.30
MD 180216P00065000 P Feb 16, 2018 65.0 9.10 13.60
MD 180216P00070000 P Feb 16, 2018 70.0 14.00 18.60
MD 180216P00075000 P Feb 16, 2018 75.0 19.00 23.70
MD 180216P00080000 P Feb 16, 2018 80.0 24.00 28.60
MD 180216P00085000 P Feb 16, 2018 85.0 29.10 33.70
MD 180518C00022500 C May 18, 2018 22.5 29.00 33.60
MD 180518C00025000 C May 18, 2018 25.0 26.50 31.10
MD 180518C00030000 C May 18, 2018 30.0 21.50 26.20
MD 180518C00035000 C May 18, 2018 35.0 16.70 21.40
MD 180518C00040000 C May 18, 2018 40.0 14.00 16.60
MD 180518C00045000 C May 18, 2018 45.0 9.70 10.40
MD 180518C00050000 C May 18, 2018 50.0 6.00 7.10
MD 180518C00055000 C May 18, 2018 55.0 3.30 3.70
MD 180518C00060000 C May 18, 2018 60.0 1.45 2.15
MD 180518P00022500 P May 18, 2018 22.5 0.00 0.55
MD 180518P00025000 P May 18, 2018 25.0 0.00 0.65
MD 180518P00030000 P May 18, 2018 30.0 0.00 0.25
MD 180518P00035000 P May 18, 2018 35.0 0.15 0.40
MD 180518P00040000 P May 18, 2018 40.0 0.40 0.65
MD 180518P00045000 P May 18, 2018 45.0 0.95 1.10
MD 180518P00050000 P May 18, 2018 50.0 2.20 2.55
MD 180518P00055000 P May 18, 2018 55.0 4.40 4.70
MD 180518P00060000 P May 18, 2018 60.0 7.50 8.60
MD 180817C00030000 C Aug 17, 2018 30.0 21.70 26.40
MD 180817C00035000 C Aug 17, 2018 35.0 17.20 21.80
MD 180817C00040000 C Aug 17, 2018 40.0 14.40 17.20
MD 180817C00045000 C Aug 17, 2018 45.0 10.40 11.10
MD 180817C00050000 C Aug 17, 2018 50.0 7.20 8.30
MD 180817C00055000 C Aug 17, 2018 55.0 4.50 5.30
MD 180817C00060000 C Aug 17, 2018 60.0 2.65 3.10
MD 180817C00065000 C Aug 17, 2018 65.0 1.45 1.95
MD 180817C00070000 C Aug 17, 2018 70.0 0.65 1.15
MD 180817C00075000 C Aug 17, 2018 75.0 0.30 0.65
MD 180817P00030000 P Aug 17, 2018 30.0 0.15 0.30
MD 180817P00035000 P Aug 17, 2018 35.0 0.35 0.50
MD 180817P00040000 P Aug 17, 2018 40.0 0.80 1.00
MD 180817P00045000 P Aug 17, 2018 45.0 1.70 1.85
MD 180817P00050000 P Aug 17, 2018 50.0 3.10 3.90
MD 180817P00055000 P Aug 17, 2018 55.0 5.40 6.10
MD 180817P00060000 P Aug 17, 2018 60.0 8.50 9.30
MD 180817P00065000 P Aug 17, 2018 65.0 12.20 12.90
MD 180817P00070000 P Aug 17, 2018 70.0 14.70 19.40
MD 180817P00075000 P Aug 17, 2018 75.0 19.50 24.00
OPRA data is delayed 15 minutes.