$55.87 +0.40 (0.72%) Mednax Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 55.87
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.40 (0.72%)
Prev Close: 55.47
Open: 55.62
Bid: 50.87
Ask: 60.80
Options:

Call Options: MD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MD1422K35 19.10 0.00 19.60 332.0 22.50 302.0 0.0 0
40.00 MD1422K40 13.50 0.00 13.60 6.0 17.90 10.0 0.0 0
45.00 MD1422K45 8.70 0.00 8.80 6.0 12.70 10.0 0.0 0
50.00 MD1422K50 7.00 1.60 5.30 348.0 6.50 126.0 10.0 20
55.00 MD1422K55 0.80 -1.00 1.60 304.0 2.55 165.0 3.0 26
60.00 MD1422K60 0.47 0.32 0.15 323.0 0.70 199.0 1.0 111
65.00 MD1422K65 0.05 0.00 0.05 10.0 0.25 109.0 6.0 74
70.00 MD1422K70 0.05 -0.25 0.05 10.0 0.25 88.0 6.0 212
75.00 MD1422K75 0.70 0.45 0.05 10.0 0.25 108.0 20.0 10
80.00 MD1422K80 0.25 0.00 0.05 10.0 0.25 76.0 0.0 0
85.00 MD1422K85 0.25 0.00 0.05 11.0 0.25 54.0 0.0 0
90.00 MD1422K90 0.25 0.00 0.00 0.0 0.25 100.0 0.0 0

Put Options: MD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MD1422W35 0.22 -0.03 0.05 11.0 0.25 136.0 4.0 4
40.00 MD1422W40 0.35 0.05 0.05 10.0 0.50 299.0 10.0 73
45.00 MD1422W45 0.35 0.30 0.05 10.0 0.40 170.0 1.0 77
50.00 MD1422W50 0.40 0.15 0.25 92.0 0.70 225.0 400.0 21,267
55.00 MD1422W55 3.13 1.88 1.20 84.0 1.95 482.0 10.0 1,123
60.00 MD1422W60 7.66 3.36 4.20 101.0 6.00 557.0 40.0 92
65.00 MD1422W65 7.60 0.00 7.50 166.0 11.60 150.0 0.0 0
70.00 MD1422W70 12.70 0.00 12.70 20.0 16.60 45.0 0.0 0
75.00 MD1422W75 17.80 0.00 17.30 6.0 21.50 10.0 0.0 0
80.00 MD1422W80 22.50 0.00 22.30 6.0 26.50 10.0 0.0 0
85.00 MD1422W85 27.40 0.00 27.30 10.0 31.50 10.0 0.0 0
90.00 MD1422W90 32.40 0.00 33.60 112.0 35.50 252.0 0.0 0