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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 141122C00025000 C 11/22/14 25.0 20.00 23.10
MDP 141122C00030000 C 11/22/14 30.0 15.00 18.50
MDP 141122C00035000 C 11/22/14 35.0 10.60 12.90
MDP 141122C00040000 C 11/22/14 40.0 6.10 7.30
MDP 141122C00045000 C 11/22/14 45.0 2.35 2.50
MDP 141122C00050000 C 11/22/14 50.0 0.40 0.50
MDP 141122C00055000 C 11/22/14 55.0 0.00 0.25
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 0.10 0.25
MDP 141122P00045000 P 11/22/14 45.0 0.95 1.05
MDP 141122P00050000 P 11/22/14 50.0 3.80 4.10
MDP 141122P00055000 P 11/22/14 55.0 8.00 9.20
MDP 141122P00060000 P 11/22/14 60.0 12.90 14.10
MDP 141122P00065000 P 11/22/14 65.0 16.90 20.10
MDP 141220C00025000 C 12/20/14 25.0 20.10 23.80
MDP 141220C00030000 C 12/20/14 30.0 15.00 18.10
MDP 141220C00035000 C 12/20/14 35.0 10.10 13.10
MDP 141220C00040000 C 12/20/14 40.0 6.10 7.80
MDP 141220C00045000 C 12/20/14 45.0 2.55 2.80
MDP 141220C00050000 C 12/20/14 50.0 0.55 0.70
MDP 141220C00055000 C 12/20/14 55.0 0.05 0.25
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 0.25 0.40
MDP 141220P00045000 P 12/20/14 45.0 1.45 1.65
MDP 141220P00050000 P 12/20/14 50.0 4.50 4.80
MDP 141220P00055000 P 12/20/14 55.0 8.00 9.70
MDP 141220P00060000 P 12/20/14 60.0 13.40 14.60
MDP 141220P00065000 P 12/20/14 65.0 16.90 20.50
MDP 141220P00070000 P 12/20/14 70.0 22.40 25.60
MDP 150320C00025000 C 03/20/15 25.0 20.10 23.50
MDP 150320C00030000 C 03/20/15 30.0 15.00 18.80
MDP 150320C00035000 C 03/20/15 35.0 11.00 12.10
MDP 150320C00040000 C 03/20/15 40.0 6.70 7.10
MDP 150320C00045000 C 03/20/15 45.0 3.20 3.50
MDP 150320C00050000 C 03/20/15 50.0 1.25 1.45
MDP 150320C00055000 C 03/20/15 55.0 0.35 0.50
MDP 150320C00060000 C 03/20/15 60.0 0.05 0.25
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 0.25 0.35
MDP 150320P00040000 P 03/20/15 40.0 0.85 1.10
MDP 150320P00045000 P 03/20/15 45.0 2.65 2.90
MDP 150320P00050000 P 03/20/15 50.0 5.70 6.10
MDP 150320P00055000 P 03/20/15 55.0 9.90 10.20
MDP 150320P00060000 P 03/20/15 60.0 14.10 15.30
MDP 150320P00065000 P 03/20/15 65.0 19.00 20.20
MDP 150320P00070000 P 03/20/15 70.0 23.10 25.60
MDP 150619C00022500 C 06/19/15 22.5 22.50 26.30
MDP 150619C00025000 C 06/19/15 25.0 19.80 23.70
MDP 150619C00030000 C 06/19/15 30.0 15.00 18.40
MDP 150619C00035000 C 06/19/15 35.0 11.00 12.20
MDP 150619C00040000 C 06/19/15 40.0 6.90 7.30
MDP 150619C00045000 C 06/19/15 45.0 3.70 4.00
MDP 150619C00050000 C 06/19/15 50.0 1.80 2.00
MDP 150619C00055000 C 06/19/15 55.0 0.70 0.90
MDP 150619C00060000 C 06/19/15 60.0 0.25 0.40
MDP 150619C00065000 C 06/19/15 65.0 0.05 0.25
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 0.15 0.30
MDP 150619P00035000 P 06/19/15 35.0 0.60 0.80
MDP 150619P00040000 P 06/19/15 40.0 1.70 1.90
MDP 150619P00045000 P 06/19/15 45.0 3.70 4.00
MDP 150619P00050000 P 06/19/15 50.0 6.80 7.20
MDP 150619P00055000 P 06/19/15 55.0 10.80 11.20
MDP 150619P00060000 P 06/19/15 60.0 14.90 16.10
MDP 150619P00065000 P 06/19/15 65.0 19.70 20.90

OPRA data is delayed 15 minutes.