$53.04 +0.20 (0.38%) Mednax Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 53.04
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.20 (0.38%)
Prev Close: 52.84
Open: 52.85
Bid: 48.67
Ask: 57.39
Options:

Call Options: MD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MD1422K35 16.80 0.00 15.60 358.0 20.00 339.0 0.0 0
40.00 MD1422K40 11.10 0.00 10.80 10.0 14.80 7.0 0.0 0
45.00 MD1422K45 7.50 0.00 6.80 225.0 10.30 210.0 0.0 0
50.00 MD1422K50 7.00 3.50 3.20 403.0 4.50 145.0 10.0 20
55.00 MD1422K55 0.80 0.05 0.65 463.0 1.60 173.0 3.0 23
60.00 MD1422K60 0.47 0.42 0.10 10.0 0.65 360.0 1.0 111
65.00 MD1422K65 0.15 0.10 0.05 6.0 0.60 271.0 6.0 74
70.00 MD1422K70 0.05 -0.40 0.05 10.0 0.40 198.0 6.0 212
75.00 MD1422K75 0.70 0.40 0.05 10.0 0.40 202.0 20.0 10
80.00 MD1422K80 0.25 0.00 0.05 10.0 0.60 134.0 0.0 0
85.00 MD1422K85 0.30 0.00 0.05 11.0 0.40 57.0 0.0 0
90.00 MD1422K90 0.25 0.00 0.00 0.0 0.60 272.0 0.0 0

Put Options: MD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MD1422W35 0.22 -0.28 0.05 11.0 0.40 178.0 4.0 4
40.00 MD1422W40 0.35 -0.15 0.05 10.0 1.00 319.0 10.0 73
45.00 MD1422W45 0.35 0.25 0.10 256.0 0.75 301.0 1.0 77
50.00 MD1422W50 1.75 0.95 0.65 334.0 1.75 451.0 2.0 21,362
55.00 MD1422W55 3.13 0.00 2.95 10.0 4.30 428.0 10.0 1,123
60.00 MD1422W60 7.66 0.86 6.70 118.0 8.50 317.0 40.0 92
65.00 MD1422W65 10.70 0.00 10.60 10.0 14.40 20.0 0.0 0
70.00 MD1422W70 15.60 0.00 15.50 20.0 19.30 30.0 0.0 0
75.00 MD1422W75 20.50 0.00 20.40 20.0 24.60 20.0 0.0 0
80.00 MD1422W80 25.50 0.00 25.20 20.0 29.40 21.0 0.0 0
85.00 MD1422W85 30.40 0.00 30.40 20.0 34.30 30.0 0.0 0
90.00 MD1422W90 35.50 0.00 35.40 351.0 39.30 319.0 0.0 0