$54.98 -0.27 (-0.49%) Mednax Inc - NYSE

Sep. 30, 2014 | 03:46 PM
Last Trade: 54.98
Trade Time: Sep 30 03:46 PM Eastern Daylight Time
Change: -0.27 (-0.49%)
Prev Close: 55.25
Open: 55.35
Bid: 54.97
Ask: 54.98
Options:

Call Options: MD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MD1418J30 22.80 0.00 23.40 316.0 26.30 308.0 0.0 0
35.00 MD1418J35 18.00 0.00 18.00 20.0 22.30 39.0 0.0 0
40.00 MD1418J40 12.80 0.00 13.10 31.0 16.70 20.0 0.0 0
45.00 MD1418J45 8.10 0.00 8.20 33.0 11.90 29.0 0.0 0
50.00 MD1418J50 4.50 0.00 4.10 398.0 6.70 328.0 0.0 0
55.00 MD1418J55 1.23 -0.02 0.95 104.0 1.25 97.0 2.0 15
60.00 MD1418J60 0.15 0.00 0.05 11.0 0.40 421.0 17.0 25
65.00 MD1418J65 0.10 0.05 0.05 10.0 0.25 129.0 10.0 30
70.00 MD1418J70 0.25 0.00 0.05 10.0 0.25 56.0 0.0 0
75.00 MD1418J75 0.25 0.00 0.05 10.0 0.25 55.0 0.0 0
80.00 MD1418J80 0.25 0.00 0.00 0.0 0.25 90.0 0.0 0

Put Options: MD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MD1418V30 0.25 0.00 0.00 0.0 0.25 99.0 0.0 0
35.00 MD1418V35 0.25 0.00 0.00 0.0 0.25 43.0 0.0 0
40.00 MD1418V40 0.25 0.00 0.00 0.0 0.25 64.0 0.0 0
45.00 MD1418V45 0.05 0.00 0.05 10.0 0.25 117.0 0.0 0
50.00 MD1418V50 0.35 0.25 0.10 57.0 0.35 96.0 10.0 11
55.00 MD1418V55 1.10 0.00 1.10 66.0 1.45 256.0 1.0 187
60.00 MD1418V60 5.20 0.00 4.40 324.0 5.90 308.0 23.0 23
65.00 MD1418V65 8.50 0.00 8.40 54.0 12.20 49.0 0.0 0
70.00 MD1418V70 13.50 0.00 13.30 31.0 17.00 28.0 0.0 0
75.00 MD1418V75 18.20 0.00 18.10 20.0 22.10 20.0 0.0 0
80.00 MD1418V80 23.80 0.00 22.80 334.0 26.60 328.0 0.0 0