Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Meredith Corp (MDP)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 140517C00025000 C 05/17/14 25.0 18.90 20.00
MDP 140517C00030000 C 05/17/14 30.0 13.90 15.00
MDP 140517C00035000 C 05/17/14 35.0 9.20 10.00
MDP 140517C00040000 C 05/17/14 40.0 4.40 5.00
MDP 140517C00045000 C 05/17/14 45.0 0.75 0.90
MDP 140517C00050000 C 05/17/14 50.0 0.00 0.15
MDP 140517C00055000 C 05/17/14 55.0 0.00 0.25
MDP 140517C00060000 C 05/17/14 60.0 0.00 0.25
MDP 140517C00065000 C 05/17/14 65.0 0.00 0.25
MDP 140517P00025000 P 05/17/14 25.0 0.00 0.25
MDP 140517P00030000 P 05/17/14 30.0 0.00 0.25
MDP 140517P00035000 P 05/17/14 35.0 0.00 0.25
MDP 140517P00040000 P 05/17/14 40.0 0.05 0.25
MDP 140517P00045000 P 05/17/14 45.0 1.20 1.45
MDP 140517P00050000 P 05/17/14 50.0 5.00 5.80
MDP 140517P00055000 P 05/17/14 55.0 9.80 11.10
MDP 140517P00060000 P 05/17/14 60.0 14.70 16.20
MDP 140517P00065000 P 05/17/14 65.0 19.70 21.20
MDP 140621C00030000 C 06/21/14 30.0 13.90 15.00
MDP 140621C00035000 C 06/21/14 35.0 9.20 10.00
MDP 140621C00040000 C 06/21/14 40.0 4.60 5.00
MDP 140621C00045000 C 06/21/14 45.0 1.20 1.40
MDP 140621C00050000 C 06/21/14 50.0 0.10 0.25
MDP 140621C00055000 C 06/21/14 55.0 0.00 0.25
MDP 140621C00060000 C 06/21/14 60.0 0.00 0.25
MDP 140621C00065000 C 06/21/14 65.0 0.00 0.25
MDP 140621C00070000 C 06/21/14 70.0 0.00 0.25
MDP 140621C00075000 C 06/21/14 75.0 0.00 0.25
MDP 140621P00030000 P 06/21/14 30.0 0.00 0.25
MDP 140621P00035000 P 06/21/14 35.0 0.00 0.25
MDP 140621P00040000 P 06/21/14 40.0 0.40 0.55
MDP 140621P00045000 P 06/21/14 45.0 2.10 2.35
MDP 140621P00050000 P 06/21/14 50.0 5.90 6.70
MDP 140621P00055000 P 06/21/14 55.0 10.10 11.40
MDP 140621P00060000 P 06/21/14 60.0 14.70 16.30
MDP 140621P00065000 P 06/21/14 65.0 18.70 21.70
MDP 140621P00070000 P 06/21/14 70.0 23.70 26.70
MDP 140621P00075000 P 06/21/14 75.0 30.20 31.80
MDP 140920C00025000 C 09/20/14 25.0 18.60 20.70
MDP 140920C00030000 C 09/20/14 30.0 13.60 15.70
MDP 140920C00035000 C 09/20/14 35.0 9.20 10.50
MDP 140920C00040000 C 09/20/14 40.0 5.00 5.40
MDP 140920C00045000 C 09/20/14 45.0 2.15 2.35
MDP 140920C00050000 C 09/20/14 50.0 0.75 0.90
MDP 140920C00055000 C 09/20/14 55.0 0.20 0.30
MDP 140920C00060000 C 09/20/14 60.0 0.00 0.25
MDP 140920C00065000 C 09/20/14 65.0 0.00 0.25
MDP 140920C00070000 C 09/20/14 70.0 0.00 0.25
MDP 140920P00025000 P 09/20/14 25.0 0.00 0.25
MDP 140920P00030000 P 09/20/14 30.0 0.05 0.25
MDP 140920P00035000 P 09/20/14 35.0 0.40 0.55
MDP 140920P00040000 P 09/20/14 40.0 1.40 1.60
MDP 140920P00045000 P 09/20/14 45.0 3.70 3.90
MDP 140920P00050000 P 09/20/14 50.0 7.20 7.50
MDP 140920P00055000 P 09/20/14 55.0 11.00 12.20
MDP 140920P00060000 P 09/20/14 60.0 15.30 17.50
MDP 140920P00065000 P 09/20/14 65.0 20.20 22.50
MDP 140920P00070000 P 09/20/14 70.0 25.20 27.50
MDP 141220C00025000 C 12/20/14 25.0 18.30 22.00
MDP 141220C00030000 C 12/20/14 30.0 13.90 15.80
MDP 141220C00035000 C 12/20/14 35.0 9.20 10.80
MDP 141220C00040000 C 12/20/14 40.0 5.40 5.80
MDP 141220C00045000 C 12/20/14 45.0 2.75 3.00
MDP 141220C00050000 C 12/20/14 50.0 1.25 1.45
MDP 141220C00055000 C 12/20/14 55.0 0.45 0.65
MDP 141220C00060000 C 12/20/14 60.0 0.15 0.30
MDP 141220C00065000 C 12/20/14 65.0 0.00 0.25
MDP 141220C00070000 C 12/20/14 70.0 0.00 0.25
MDP 141220P00025000 P 12/20/14 25.0 0.05 0.25
MDP 141220P00030000 P 12/20/14 30.0 0.25 0.45
MDP 141220P00035000 P 12/20/14 35.0 0.90 1.10
MDP 141220P00040000 P 12/20/14 40.0 2.30 2.50
MDP 141220P00045000 P 12/20/14 45.0 4.70 5.00
MDP 141220P00050000 P 12/20/14 50.0 8.20 8.60
MDP 141220P00055000 P 12/20/14 55.0 12.50 12.90
MDP 141220P00060000 P 12/20/14 60.0 15.80 18.20
MDP 141220P00065000 P 12/20/14 65.0 20.70 23.10
MDP 141220P00070000 P 12/20/14 70.0 25.60 27.80

OPRA data is delayed 15 minutes.