Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Mednax Inc (MD)

93.40+0.43 (+0.46%) 7:50P EDT (NYSE)
Options Quotes as of Tuesday, May 21st, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
55.00 MDF22134550000 Call 36.10 39.70 36.40 0 0 0
60.00 MDF22134600000 Call 31.20 34.50 31.40 0 0 0
65.00 MDF22134650000 Call 26.10 29.60 26.40 0 0 0
70.00 MDF22134700000 Call 21.20 24.50 21.40 0 0 0
75.00 MDF22134750000 Call 16.30 19.50 16.30 0 0 0
80.00 MDF22134800000 Call 11.20 15.20 11.40 0 0 0
85.00 MDF22134850000 Call 6.70 9.40 5.20 -3 5 6
90.00 MDF22134900000 Call 4.20 4.50 4.30 +0.3 29 51
95.00 MDF22134950000 Call 1.25 1.45 1.00 -0.15 9 65
100.00 MDF22133100000 Call 0.10 0.25 0.10 0 0 0
105.00 MDF22133105000 Call 0.00 0.05 0.05 0 0 0
110.00 MDF22133110000 Call 0.00 0.05 0.05 0 0 0
115.00 MDF22133115000 Call 0.00 0.05 0.05 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
55.00 MDR22134550000 Put 0.05 0.05 0.05 0 0 0
60.00 MDR22134600000 Put 0.05 0.05 0.05 0 5 6
65.00 MDR22134650000 Put 0.05 0.05 0.05 0 10 10
70.00 MDR22134700000 Put 0.05 0.05 0.05 0 15 15
75.00 MDR22134750000 Put 0.05 0.05 0.05 0 0 0
80.00 MDR22134800000 Put 0.05 0.15 0.30 +0.25 10 33
85.00 MDR22134850000 Put 0.20 0.35 0.80 +0.5 8 151
90.00 MDR22134900000 Put 0.90 1.00 3.50 +2.5 5 5
95.00 MDR22134950000 Put 2.75 3.10 3.10 0 0 0
100.00 MDR22133100000 Put 5.00 9.10 5.60 0 0 0
105.00 MDR22133105000 Put 10.00 13.80 9.90 0 0 0
110.00 MDR22133110000 Put 15.00 18.80 15.10 0 0 0
115.00 MDR22133115000 Put 20.00 23.80 19.80 0 0 0