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 (2014-05-09)Premium Content

Meredith Corp (MDP)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 140816C00022500 C 08/16/14 22.5 23.60 27.90
MDP 140816C00025000 C 08/16/14 25.0 21.10 25.40
MDP 140816C00030000 C 08/16/14 30.0 16.00 20.30
MDP 140816C00035000 C 08/16/14 35.0 12.10 14.50
MDP 140816C00040000 C 08/16/14 40.0 7.10 9.60
MDP 140816C00045000 C 08/16/14 45.0 3.50 3.80
MDP 140816C00050000 C 08/16/14 50.0 0.50 0.65
MDP 140816C00055000 C 08/16/14 55.0 0.00 0.25
MDP 140816C00060000 C 08/16/14 60.0 0.00 0.25
MDP 140816C00065000 C 08/16/14 65.0 0.00 0.25
MDP 140816P00022500 P 08/16/14 22.5 0.00 0.25
MDP 140816P00025000 P 08/16/14 25.0 0.00 0.25
MDP 140816P00030000 P 08/16/14 30.0 0.00 0.25
MDP 140816P00035000 P 08/16/14 35.0 0.00 0.25
MDP 140816P00040000 P 08/16/14 40.0 0.00 0.25
MDP 140816P00045000 P 08/16/14 45.0 0.30 0.40
MDP 140816P00050000 P 08/16/14 50.0 2.20 2.45
MDP 140816P00055000 P 08/16/14 55.0 6.40 8.00
MDP 140816P00060000 P 08/16/14 60.0 10.90 14.00
MDP 140816P00065000 P 08/16/14 65.0 14.80 19.00
MDP 140920C00025000 C 09/20/14 25.0 21.10 24.20
MDP 140920C00030000 C 09/20/14 30.0 16.10 19.10
MDP 140920C00035000 C 09/20/14 35.0 11.10 14.10
MDP 140920C00040000 C 09/20/14 40.0 8.30 10.10
MDP 140920C00045000 C 09/20/14 45.0 3.70 4.00
MDP 140920C00050000 C 09/20/14 50.0 0.90 1.05
MDP 140920C00055000 C 09/20/14 55.0 0.10 0.25
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 0.00 0.25
MDP 140920P00035000 P 09/20/14 35.0 0.00 0.25
MDP 140920P00040000 P 09/20/14 40.0 0.15 0.25
MDP 140920P00045000 P 09/20/14 45.0 0.80 0.95
MDP 140920P00050000 P 09/20/14 50.0 3.10 3.30
MDP 140920P00055000 P 09/20/14 55.0 7.00 7.70
MDP 140920P00060000 P 09/20/14 60.0 11.90 12.90
MDP 140920P00065000 P 09/20/14 65.0 15.20 19.50
MDP 140920P00070000 P 09/20/14 70.0 20.30 24.40
MDP 141220C00025000 C 12/20/14 25.0 21.20 23.80
MDP 141220C00030000 C 12/20/14 30.0 16.80 19.10
MDP 141220C00035000 C 12/20/14 35.0 11.80 14.10
MDP 141220C00040000 C 12/20/14 40.0 8.10 8.90
MDP 141220C00045000 C 12/20/14 45.0 4.30 4.60
MDP 141220C00050000 C 12/20/14 50.0 1.80 2.00
MDP 141220C00055000 C 12/20/14 55.0 0.55 0.70
MDP 141220C00060000 C 12/20/14 60.0 0.10 0.25
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 0.00 0.25
MDP 141220P00030000 P 12/20/14 30.0 0.00 0.25
MDP 141220P00035000 P 12/20/14 35.0 0.20 0.30
MDP 141220P00040000 P 12/20/14 40.0 0.70 0.85
MDP 141220P00045000 P 12/20/14 45.0 1.95 2.15
MDP 141220P00050000 P 12/20/14 50.0 4.50 4.80
MDP 141220P00055000 P 12/20/14 55.0 8.20 8.60
MDP 141220P00060000 P 12/20/14 60.0 11.70 14.40
MDP 141220P00065000 P 12/20/14 65.0 16.10 19.40
MDP 141220P00070000 P 12/20/14 70.0 21.10 24.30
MDP 150320C00025000 C 03/20/15 25.0 22.20 25.40
MDP 150320C00030000 C 03/20/15 30.0 17.30 20.50
MDP 150320C00035000 C 03/20/15 35.0 12.30 15.00
MDP 150320C00040000 C 03/20/15 40.0 8.50 8.90
MDP 150320C00045000 C 03/20/15 45.0 4.80 5.10
MDP 150320C00050000 C 03/20/15 50.0 2.40 2.60
MDP 150320C00055000 C 03/20/15 55.0 1.00 1.20
MDP 150320C00060000 C 03/20/15 60.0 0.35 0.50
MDP 150320C00065000 C 03/20/15 65.0 0.05 0.25
MDP 150320C00070000 C 03/20/15 70.0 0.00 0.25
MDP 150320P00025000 P 03/20/15 25.0 0.00 0.25
MDP 150320P00030000 P 03/20/15 30.0 0.15 0.30
MDP 150320P00035000 P 03/20/15 35.0 0.50 0.65
MDP 150320P00040000 P 03/20/15 40.0 1.35 1.50
MDP 150320P00045000 P 03/20/15 45.0 2.95 3.20
MDP 150320P00050000 P 03/20/15 50.0 5.60 5.90
MDP 150320P00055000 P 03/20/15 55.0 9.30 9.70
MDP 150320P00060000 P 03/20/15 60.0 13.60 14.00
MDP 150320P00065000 P 03/20/15 65.0 16.80 19.90
MDP 150320P00070000 P 03/20/15 70.0 21.80 24.90

OPRA data is delayed 15 minutes.