Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-08)Premium Content

Meredith Corp (MDP)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 150821C00030000 C 08/21/15 30.0 18.10 21.20
MDP 150821C00035000 C 08/21/15 35.0 14.70 16.20
MDP 150821C00040000 C 08/21/15 40.0 9.70 11.30
MDP 150821C00045000 C 08/21/15 45.0 3.70 6.40
MDP 150821C00050000 C 08/21/15 50.0 0.70 2.90
MDP 150821C00055000 C 08/21/15 55.0 0.00 0.35
MDP 150821C00060000 C 08/21/15 60.0 0.00 0.30
MDP 150821C00065000 C 08/21/15 65.0 0.00 0.30
MDP 150821C00070000 C 08/21/15 70.0 0.00 0.30
MDP 150821C00075000 C 08/21/15 75.0 0.00 0.30
MDP 150821P00030000 P 08/21/15 30.0 0.00 0.30
MDP 150821P00035000 P 08/21/15 35.0 0.00 0.30
MDP 150821P00040000 P 08/21/15 40.0 0.00 0.30
MDP 150821P00045000 P 08/21/15 45.0 0.00 0.40
MDP 150821P00050000 P 08/21/15 50.0 0.70 1.35
MDP 150821P00055000 P 08/21/15 55.0 4.20 6.80
MDP 150821P00060000 P 08/21/15 60.0 9.20 11.80
MDP 150821P00065000 P 08/21/15 65.0 13.80 16.80
MDP 150821P00070000 P 08/21/15 70.0 19.20 21.50
MDP 150821P00075000 P 08/21/15 75.0 24.10 26.80
MDP 150918C00030000 C 09/18/15 30.0 19.70 21.20
MDP 150918C00035000 C 09/18/15 35.0 14.70 17.50
MDP 150918C00040000 C 09/18/15 40.0 9.70 11.30
MDP 150918C00045000 C 09/18/15 45.0 4.80 5.90
MDP 150918C00050000 C 09/18/15 50.0 0.75 1.90
MDP 150918C00055000 C 09/18/15 55.0 0.00 0.45
MDP 150918C00060000 C 09/18/15 60.0 0.00 0.35
MDP 150918C00065000 C 09/18/15 65.0 0.00 0.65
MDP 150918C00070000 C 09/18/15 70.0 0.00 0.30
MDP 150918C00075000 C 09/18/15 75.0 0.00 0.30
MDP 150918P00030000 P 09/18/15 30.0 0.00 0.65
MDP 150918P00035000 P 09/18/15 35.0 0.00 0.65
MDP 150918P00040000 P 09/18/15 40.0 0.00 0.70
MDP 150918P00045000 P 09/18/15 45.0 0.10 0.65
MDP 150918P00050000 P 09/18/15 50.0 1.15 1.75
MDP 150918P00055000 P 09/18/15 55.0 4.80 6.50
MDP 150918P00060000 P 09/18/15 60.0 9.70 12.40
MDP 150918P00065000 P 09/18/15 65.0 14.60 17.40
MDP 150918P00070000 P 09/18/15 70.0 19.60 22.40
MDP 150918P00075000 P 09/18/15 75.0 24.60 27.40
MDP 151218C00030000 C 12/18/15 30.0 19.70 21.20
MDP 151218C00035000 C 12/18/15 35.0 14.70 16.20
MDP 151218C00040000 C 12/18/15 40.0 9.70 11.30
MDP 151218C00045000 C 12/18/15 45.0 3.50 6.30
MDP 151218C00050000 C 12/18/15 50.0 2.25 2.65
MDP 151218C00055000 C 12/18/15 55.0 0.35 1.15
MDP 151218C00060000 C 12/18/15 60.0 0.00 0.50
MDP 151218C00065000 C 12/18/15 65.0 0.00 0.90
MDP 151218C00070000 C 12/18/15 70.0 0.00 0.90
MDP 151218C00075000 C 12/18/15 75.0 0.00 0.40
MDP 151218C00080000 C 12/18/15 80.0 0.00 0.95
MDP 151218P00030000 P 12/18/15 30.0 0.00 0.90
MDP 151218P00035000 P 12/18/15 35.0 0.00 0.90
MDP 151218P00040000 P 12/18/15 40.0 0.00 1.80
MDP 151218P00045000 P 12/18/15 45.0 0.40 2.00
MDP 151218P00050000 P 12/18/15 50.0 2.60 3.20
MDP 151218P00055000 P 12/18/15 55.0 5.90 8.60
MDP 151218P00060000 P 12/18/15 60.0 9.80 13.10
MDP 151218P00065000 P 12/18/15 65.0 15.20 17.80
MDP 151218P00070000 P 12/18/15 70.0 20.10 22.40
MDP 151218P00075000 P 12/18/15 75.0 25.10 27.80
MDP 151218P00080000 P 12/18/15 80.0 29.70 32.70
MDP 160318C00030000 C 03/18/16 30.0 19.30 21.20
MDP 160318C00035000 C 03/18/16 35.0 14.70 16.20
MDP 160318C00040000 C 03/18/16 40.0 8.10 11.30
MDP 160318C00045000 C 03/18/16 45.0 5.20 7.30
MDP 160318C00050000 C 03/18/16 50.0 2.85 3.40
MDP 160318C00055000 C 03/18/16 55.0 1.05 1.60
MDP 160318C00060000 C 03/18/16 60.0 0.15 1.35
MDP 160318C00065000 C 03/18/16 65.0 0.00 0.80
MDP 160318C00070000 C 03/18/16 70.0 0.00 0.50
MDP 160318C00075000 C 03/18/16 75.0 0.00 0.50
MDP 160318P00030000 P 03/18/16 30.0 0.00 0.50
MDP 160318P00035000 P 03/18/16 35.0 0.00 0.85
MDP 160318P00040000 P 03/18/16 40.0 0.10 2.75
MDP 160318P00045000 P 03/18/16 45.0 1.45 2.45
MDP 160318P00050000 P 03/18/16 50.0 3.60 4.40
MDP 160318P00055000 P 03/18/16 55.0 6.80 9.60
MDP 160318P00060000 P 03/18/16 60.0 10.90 13.40
MDP 160318P00065000 P 03/18/16 65.0 15.80 18.30
MDP 160318P00070000 P 03/18/16 70.0 20.60 23.20
MDP 160318P00075000 P 03/18/16 75.0 25.60 28.10

OPRA data is delayed 15 minutes.