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 (2014-11-07)Premium Content

Meredith Corp (MDP)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 141220C00025000 C 12/20/14 25.0 26.00 29.90
MDP 141220C00030000 C 12/20/14 30.0 21.00 24.90
MDP 141220C00035000 C 12/20/14 35.0 16.00 20.30
MDP 141220C00040000 C 12/20/14 40.0 11.60 14.30
MDP 141220C00045000 C 12/20/14 45.0 6.00 9.40
MDP 141220C00050000 C 12/20/14 50.0 2.60 4.30
MDP 141220C00055000 C 12/20/14 55.0 0.00 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 0.65
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 0.00 0.25
MDP 141220P00050000 P 12/20/14 50.0 0.00 0.25
MDP 141220P00055000 P 12/20/14 55.0 0.20 4.80
MDP 141220P00060000 P 12/20/14 60.0 5.00 9.00
MDP 141220P00065000 P 12/20/14 65.0 10.10 13.90
MDP 141220P00070000 P 12/20/14 70.0 15.10 19.00
MDP 150117C00030000 C 01/17/15 30.0 21.20 25.00
MDP 150117C00035000 C 01/17/15 35.0 16.20 20.10
MDP 150117C00040000 C 01/17/15 40.0 11.10 15.00
MDP 150117C00045000 C 01/17/15 45.0 6.20 10.10
MDP 150117C00050000 C 01/17/15 50.0 1.60 4.30
MDP 150117C00055000 C 01/17/15 55.0 0.85 1.10
MDP 150117C00060000 C 01/17/15 60.0 0.00 0.35
MDP 150117C00065000 C 01/17/15 65.0 0.00 0.25
MDP 150117C00070000 C 01/17/15 70.0 0.00 0.25
MDP 150117C00075000 C 01/17/15 75.0 0.00 0.25
MDP 150117P00030000 P 01/17/15 30.0 0.00 0.25
MDP 150117P00035000 P 01/17/15 35.0 0.00 0.25
MDP 150117P00040000 P 01/17/15 40.0 0.00 0.25
MDP 150117P00045000 P 01/17/15 45.0 0.00 0.25
MDP 150117P00050000 P 01/17/15 50.0 0.40 2.00
MDP 150117P00055000 P 01/17/15 55.0 1.40 5.00
MDP 150117P00060000 P 01/17/15 60.0 5.20 9.20
MDP 150117P00065000 P 01/17/15 65.0 10.10 14.10
MDP 150117P00070000 P 01/17/15 70.0 15.10 19.00
MDP 150117P00075000 P 01/17/15 75.0 20.60 23.90
MDP 150320C00025000 C 03/20/15 25.0 26.00 29.90
MDP 150320C00030000 C 03/20/15 30.0 20.60 25.30
MDP 150320C00035000 C 03/20/15 35.0 15.90 19.90
MDP 150320C00040000 C 03/20/15 40.0 11.20 15.10
MDP 150320C00045000 C 03/20/15 45.0 6.70 10.50
MDP 150320C00050000 C 03/20/15 50.0 2.80 6.70
MDP 150320C00055000 C 03/20/15 55.0 0.65 4.80
MDP 150320C00060000 C 03/20/15 60.0 0.40 1.20
MDP 150320C00065000 C 03/20/15 65.0 0.00 2.90
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 0.50
MDP 150320P00040000 P 03/20/15 40.0 0.10 0.80
MDP 150320P00045000 P 03/20/15 45.0 0.55 1.80
MDP 150320P00050000 P 03/20/15 50.0 1.75 3.10
MDP 150320P00055000 P 03/20/15 55.0 3.50 4.90
MDP 150320P00060000 P 03/20/15 60.0 6.40 10.30
MDP 150320P00065000 P 03/20/15 65.0 10.60 14.30
MDP 150320P00070000 P 03/20/15 70.0 15.70 19.50
MDP 150619C00022500 C 06/19/15 22.5 28.70 32.40
MDP 150619C00025000 C 06/19/15 25.0 25.80 30.20
MDP 150619C00030000 C 06/19/15 30.0 20.60 25.10
MDP 150619C00035000 C 06/19/15 35.0 15.90 20.20
MDP 150619C00040000 C 06/19/15 40.0 11.30 15.20
MDP 150619C00045000 C 06/19/15 45.0 6.90 11.00
MDP 150619C00050000 C 06/19/15 50.0 3.50 7.60
MDP 150619C00055000 C 06/19/15 55.0 0.90 5.40
MDP 150619C00060000 C 06/19/15 60.0 0.90 4.80
MDP 150619C00065000 C 06/19/15 65.0 0.15 4.20
MDP 150619P00022500 P 06/19/15 22.5 0.00 0.50
MDP 150619P00025000 P 06/19/15 25.0 0.00 0.25
MDP 150619P00030000 P 06/19/15 30.0 0.00 3.20
MDP 150619P00035000 P 06/19/15 35.0 0.10 4.10
MDP 150619P00040000 P 06/19/15 40.0 0.45 1.05
MDP 150619P00045000 P 06/19/15 45.0 0.40 3.70
MDP 150619P00050000 P 06/19/15 50.0 1.30 4.00
MDP 150619P00055000 P 06/19/15 55.0 4.10 8.40
MDP 150619P00060000 P 06/19/15 60.0 7.90 11.80
MDP 150619P00065000 P 06/19/15 65.0 12.20 15.90

OPRA data is delayed 15 minutes.