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 (2014-08-08)Premium Content

Meredith Corp (MDP)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 141122C00025000 C 11/22/14 25.0 25.70 29.10
MDP 141122C00030000 C 11/22/14 30.0 20.60 24.10
MDP 141122C00035000 C 11/22/14 35.0 16.50 17.70
MDP 141122C00040000 C 11/22/14 40.0 11.50 12.70
MDP 141122C00045000 C 11/22/14 45.0 6.60 7.70
MDP 141122C00050000 C 11/22/14 50.0 2.35 2.70
MDP 141122C00055000 C 11/22/14 55.0 0.15 0.30
MDP 141122C00060000 C 11/22/14 60.0 0.00 0.25
MDP 141122C00065000 C 11/22/14 65.0 0.00 0.25
MDP 141122P00025000 P 11/22/14 25.0 0.00 0.25
MDP 141122P00030000 P 11/22/14 30.0 0.00 0.25
MDP 141122P00035000 P 11/22/14 35.0 0.00 0.25
MDP 141122P00040000 P 11/22/14 40.0 0.00 0.25
MDP 141122P00045000 P 11/22/14 45.0 0.00 0.25
MDP 141122P00050000 P 11/22/14 50.0 0.30 0.45
MDP 141122P00055000 P 11/22/14 55.0 2.85 3.30
MDP 141122P00060000 P 11/22/14 60.0 7.50 8.50
MDP 141122P00065000 P 11/22/14 65.0 12.40 13.60
MDP 141220C00025000 C 12/20/14 25.0 25.60 29.20
MDP 141220C00030000 C 12/20/14 30.0 20.50 24.20
MDP 141220C00035000 C 12/20/14 35.0 15.70 19.10
MDP 141220C00040000 C 12/20/14 40.0 10.70 14.30
MDP 141220C00045000 C 12/20/14 45.0 6.50 7.60
MDP 141220C00050000 C 12/20/14 50.0 2.60 3.00
MDP 141220C00055000 C 12/20/14 55.0 0.40 0.55
MDP 141220C00060000 C 12/20/14 60.0 0.00 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 0.00 0.25
MDP 141220P00040000 P 12/20/14 40.0 0.00 0.25
MDP 141220P00045000 P 12/20/14 45.0 0.05 0.25
MDP 141220P00050000 P 12/20/14 50.0 0.85 1.05
MDP 141220P00055000 P 12/20/14 55.0 3.50 4.10
MDP 141220P00060000 P 12/20/14 60.0 7.20 9.30
MDP 141220P00065000 P 12/20/14 65.0 11.50 14.10
MDP 141220P00070000 P 12/20/14 70.0 16.30 19.90
MDP 150320C00025000 C 03/20/15 25.0 25.50 29.20
MDP 150320C00030000 C 03/20/15 30.0 20.50 24.20
MDP 150320C00035000 C 03/20/15 35.0 15.50 19.10
MDP 150320C00040000 C 03/20/15 40.0 10.70 14.30
MDP 150320C00045000 C 03/20/15 45.0 7.10 7.70
MDP 150320C00050000 C 03/20/15 50.0 3.50 3.90
MDP 150320C00055000 C 03/20/15 55.0 1.30 1.50
MDP 150320C00060000 C 03/20/15 60.0 0.30 0.50
MDP 150320C00065000 C 03/20/15 65.0 0.00 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 0.00 0.25
MDP 150320P00035000 P 03/20/15 35.0 0.00 0.25
MDP 150320P00040000 P 03/20/15 40.0 0.15 0.30
MDP 150320P00045000 P 03/20/15 45.0 0.70 0.90
MDP 150320P00050000 P 03/20/15 50.0 2.10 2.40
MDP 150320P00055000 P 03/20/15 55.0 4.90 5.30
MDP 150320P00060000 P 03/20/15 60.0 8.90 9.50
MDP 150320P00065000 P 03/20/15 65.0 12.10 15.50
MDP 150320P00070000 P 03/20/15 70.0 16.80 20.50
MDP 150619C00022500 C 06/19/15 22.5 27.90 31.60
MDP 150619C00025000 C 06/19/15 25.0 25.70 29.10
MDP 150619C00030000 C 06/19/15 30.0 20.70 24.10
MDP 150619C00035000 C 06/19/15 35.0 15.70 19.10
MDP 150619C00040000 C 06/19/15 40.0 10.50 14.10
MDP 150619C00045000 C 06/19/15 45.0 7.50 8.00
MDP 150619C00050000 C 06/19/15 50.0 4.10 4.50
MDP 150619C00055000 C 06/19/15 55.0 1.95 2.30
MDP 150619C00060000 C 06/19/15 60.0 0.75 1.00
MDP 150619C00065000 C 06/19/15 65.0 0.25 0.45
MDP 150619P00022500 P 06/19/15 22.5 0.00 0.25
MDP 150619P00025000 P 06/19/15 25.0 0.00 0.25
MDP 150619P00030000 P 06/19/15 30.0 0.00 0.25
MDP 150619P00035000 P 06/19/15 35.0 0.15 0.30
MDP 150619P00040000 P 06/19/15 40.0 0.55 0.75
MDP 150619P00045000 P 06/19/15 45.0 1.50 1.75
MDP 150619P00050000 P 06/19/15 50.0 3.30 3.70
MDP 150619P00055000 P 06/19/15 55.0 6.10 6.60
MDP 150619P00060000 P 06/19/15 60.0 10.00 10.60
MDP 150619P00065000 P 06/19/15 65.0 14.20 15.50

OPRA data is delayed 15 minutes.