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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 150515C00030000 C 05/15/15 30.0 23.20 25.90
MDP 150515C00035000 C 05/15/15 35.0 17.30 20.30
MDP 150515C00040000 C 05/15/15 40.0 13.20 15.80
MDP 150515C00045000 C 05/15/15 45.0 8.40 10.60
MDP 150515C00050000 C 05/15/15 50.0 3.90 5.20
MDP 150515C00055000 C 05/15/15 55.0 1.05 1.65
MDP 150515C00060000 C 05/15/15 60.0 0.00 0.55
MDP 150515C00065000 C 05/15/15 65.0 0.00 0.40
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 0.40
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 0.40
MDP 150515P00050000 P 05/15/15 50.0 0.15 0.60
MDP 150515P00055000 P 05/15/15 55.0 1.70 3.80
MDP 150515P00060000 P 05/15/15 60.0 5.60 7.40
MDP 150515P00065000 P 05/15/15 65.0 10.50 12.20
MDP 150515P00070000 P 05/15/15 70.0 14.70 16.80
MDP 150515P00075000 P 05/15/15 75.0 19.50 21.80
MDP 150515P00080000 P 05/15/15 80.0 25.60 26.70
MDP 150619C00022500 C 06/19/15 22.5 29.80 32.30
MDP 150619C00025000 C 06/19/15 25.0 26.90 31.20
MDP 150619C00030000 C 06/19/15 30.0 22.30 26.10
MDP 150619C00035000 C 06/19/15 35.0 17.30 21.10
MDP 150619C00040000 C 06/19/15 40.0 12.50 16.30
MDP 150619C00045000 C 06/19/15 45.0 8.50 10.30
MDP 150619C00050000 C 06/19/15 50.0 4.40 5.60
MDP 150619C00055000 C 06/19/15 55.0 1.50 2.00
MDP 150619C00060000 C 06/19/15 60.0 0.25 0.65
MDP 150619C00065000 C 06/19/15 65.0 0.00 0.50
MDP 150619P00022500 P 06/19/15 22.5 0.00 0.40
MDP 150619P00025000 P 06/19/15 25.0 0.00 0.40
MDP 150619P00030000 P 06/19/15 30.0 0.00 0.40
MDP 150619P00035000 P 06/19/15 35.0 0.00 0.40
MDP 150619P00040000 P 06/19/15 40.0 0.00 0.40
MDP 150619P00045000 P 06/19/15 45.0 0.15 0.55
MDP 150619P00050000 P 06/19/15 50.0 0.65 1.20
MDP 150619P00055000 P 06/19/15 55.0 2.75 3.50
MDP 150619P00060000 P 06/19/15 60.0 5.90 8.90
MDP 150619P00065000 P 06/19/15 65.0 11.10 12.30
MDP 150918C00030000 C 09/18/15 30.0 23.50 25.40
MDP 150918C00035000 C 09/18/15 35.0 18.30 20.40
MDP 150918C00040000 C 09/18/15 40.0 13.50 16.10
MDP 150918C00045000 C 09/18/15 45.0 8.80 9.80
MDP 150918C00050000 C 09/18/15 50.0 4.50 6.30
MDP 150918C00055000 C 09/18/15 55.0 2.30 3.60
MDP 150918C00060000 C 09/18/15 60.0 0.85 1.55
MDP 150918C00065000 C 09/18/15 65.0 0.20 0.95
MDP 150918C00070000 C 09/18/15 70.0 0.00 0.50
MDP 150918C00075000 C 09/18/15 75.0 0.00 0.50
MDP 150918P00030000 P 09/18/15 30.0 0.00 0.50
MDP 150918P00035000 P 09/18/15 35.0 0.00 0.50
MDP 150918P00040000 P 09/18/15 40.0 0.00 0.55
MDP 150918P00045000 P 09/18/15 45.0 0.45 1.15
MDP 150918P00050000 P 09/18/15 50.0 1.60 2.65
MDP 150918P00055000 P 09/18/15 55.0 3.80 5.20
MDP 150918P00060000 P 09/18/15 60.0 7.40 8.80
MDP 150918P00065000 P 09/18/15 65.0 11.90 13.10
MDP 150918P00070000 P 09/18/15 70.0 16.70 17.90
MDP 150918P00075000 P 09/18/15 75.0 20.60 22.70

OPRA data is delayed 15 minutes.