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 (2015-02-06)Premium Content

Meredith Corp (MDP)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 150417C00030000 C 04/17/15 30.0 22.80 25.50
MDP 150417C00035000 C 04/17/15 35.0 17.00 21.60
MDP 150417C00040000 C 04/17/15 40.0 12.00 16.50
MDP 150417C00045000 C 04/17/15 45.0 7.20 11.40
MDP 150417C00050000 C 04/17/15 50.0 3.50 5.20
MDP 150417C00055000 C 04/17/15 55.0 0.90 1.25
MDP 150417C00060000 C 04/17/15 60.0 0.00 0.45
MDP 150417C00065000 C 04/17/15 65.0 0.00 1.10
MDP 150417C00070000 C 04/17/15 70.0 0.00 0.70
MDP 150417C00075000 C 04/17/15 75.0 0.00 0.70
MDP 150417C00080000 C 04/17/15 80.0 0.00 0.70
MDP 150417P00030000 P 04/17/15 30.0 0.00 0.60
MDP 150417P00035000 P 04/17/15 35.0 0.00 0.40
MDP 150417P00040000 P 04/17/15 40.0 0.00 0.75
MDP 150417P00045000 P 04/17/15 45.0 0.00 1.10
MDP 150417P00050000 P 04/17/15 50.0 0.00 1.25
MDP 150417P00055000 P 04/17/15 55.0 0.35 2.30
MDP 150417P00060000 P 04/17/15 60.0 4.00 7.80
MDP 150417P00065000 P 04/17/15 65.0 9.00 12.80
MDP 150417P00070000 P 04/17/15 70.0 13.70 18.00
MDP 150417P00075000 P 04/17/15 75.0 18.90 22.90
MDP 150417P00080000 P 04/17/15 80.0 24.60 27.10
MDP 150515C00030000 C 05/15/15 30.0 23.30 25.10
MDP 150515C00035000 C 05/15/15 35.0 17.30 21.60
MDP 150515C00040000 C 05/15/15 40.0 12.20 16.50
MDP 150515C00045000 C 05/15/15 45.0 7.20 11.70
MDP 150515C00050000 C 05/15/15 50.0 4.40 6.10
MDP 150515C00055000 C 05/15/15 55.0 1.40 2.05
MDP 150515C00060000 C 05/15/15 60.0 0.15 0.75
MDP 150515C00065000 C 05/15/15 65.0 0.00 0.45
MDP 150515C00070000 C 05/15/15 70.0 0.00 0.40
MDP 150515C00075000 C 05/15/15 75.0 0.00 0.40
MDP 150515C00080000 C 05/15/15 80.0 0.00 0.75
MDP 150515P00030000 P 05/15/15 30.0 0.00 0.40
MDP 150515P00035000 P 05/15/15 35.0 0.00 0.40
MDP 150515P00040000 P 05/15/15 40.0 0.00 0.40
MDP 150515P00045000 P 05/15/15 45.0 0.00 0.85
MDP 150515P00050000 P 05/15/15 50.0 0.40 1.05
MDP 150515P00055000 P 05/15/15 55.0 2.05 2.65
MDP 150515P00060000 P 05/15/15 60.0 5.00 7.90
MDP 150515P00065000 P 05/15/15 65.0 9.50 12.80
MDP 150515P00070000 P 05/15/15 70.0 13.50 18.00
MDP 150515P00075000 P 05/15/15 75.0 18.60 22.90
MDP 150515P00080000 P 05/15/15 80.0 24.90 26.70
MDP 150619C00022500 C 06/19/15 22.5 30.00 33.40
MDP 150619C00025000 C 06/19/15 25.0 27.20 31.30
MDP 150619C00030000 C 06/19/15 30.0 22.20 26.50
MDP 150619C00035000 C 06/19/15 35.0 17.30 21.60
MDP 150619C00040000 C 06/19/15 40.0 12.10 16.50
MDP 150619C00045000 C 06/19/15 45.0 7.30 11.80
MDP 150619C00050000 C 06/19/15 50.0 4.60 5.90
MDP 150619C00055000 C 06/19/15 55.0 1.75 2.80
MDP 150619C00060000 C 06/19/15 60.0 0.40 1.10
MDP 150619C00065000 C 06/19/15 65.0 0.00 0.95
MDP 150619P00022500 P 06/19/15 22.5 0.00 1.10
MDP 150619P00025000 P 06/19/15 25.0 0.00 1.15
MDP 150619P00030000 P 06/19/15 30.0 0.00 1.20
MDP 150619P00035000 P 06/19/15 35.0 0.00 0.90
MDP 150619P00040000 P 06/19/15 40.0 0.00 0.50
MDP 150619P00045000 P 06/19/15 45.0 0.10 0.85
MDP 150619P00050000 P 06/19/15 50.0 0.70 1.60
MDP 150619P00055000 P 06/19/15 55.0 2.65 3.90
MDP 150619P00060000 P 06/19/15 60.0 5.90 8.10
MDP 150619P00065000 P 06/19/15 65.0 10.50 12.70
MDP 150918C00030000 C 09/18/15 30.0 22.50 26.00
MDP 150918C00035000 C 09/18/15 35.0 17.20 21.70
MDP 150918C00040000 C 09/18/15 40.0 12.20 16.50
MDP 150918C00045000 C 09/18/15 45.0 8.30 10.90
MDP 150918C00050000 C 09/18/15 50.0 4.50 7.00
MDP 150918C00055000 C 09/18/15 55.0 2.60 3.80
MDP 150918C00060000 C 09/18/15 60.0 0.95 2.05
MDP 150918C00065000 C 09/18/15 65.0 0.25 1.45
MDP 150918C00070000 C 09/18/15 70.0 0.05 1.25
MDP 150918C00075000 C 09/18/15 75.0 0.00 0.85
MDP 150918P00030000 P 09/18/15 30.0 0.00 0.70
MDP 150918P00035000 P 09/18/15 35.0 0.00 0.85
MDP 150918P00040000 P 09/18/15 40.0 0.05 1.25
MDP 150918P00045000 P 09/18/15 45.0 0.50 1.55
MDP 150918P00050000 P 09/18/15 50.0 1.75 2.90
MDP 150918P00055000 P 09/18/15 55.0 4.10 5.30
MDP 150918P00060000 P 09/18/15 60.0 6.30 9.80
MDP 150918P00065000 P 09/18/15 65.0 10.90 13.80
MDP 150918P00070000 P 09/18/15 70.0 14.80 19.30
MDP 150918P00075000 P 09/18/15 75.0 19.80 23.10

OPRA data is delayed 15 minutes.