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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 150220C00030000 C 02/20/15 30.0 21.20 25.30
MDP 150220C00035000 C 02/20/15 35.0 16.10 20.40
MDP 150220C00040000 C 02/20/15 40.0 11.20 15.30
MDP 150220C00045000 C 02/20/15 45.0 6.60 10.30
MDP 150220C00050000 C 02/20/15 50.0 2.15 6.10
MDP 150220C00055000 C 02/20/15 55.0 0.90 1.30
MDP 150220C00060000 C 02/20/15 60.0 0.00 3.20
MDP 150220C00065000 C 02/20/15 65.0 0.00 0.85
MDP 150220C00070000 C 02/20/15 70.0 0.00 0.85
MDP 150220C00075000 C 02/20/15 75.0 0.00 0.85
MDP 150220C00080000 C 02/20/15 80.0 0.00 0.85
MDP 150220P00030000 P 02/20/15 30.0 0.00 0.85
MDP 150220P00035000 P 02/20/15 35.0 0.00 1.35
MDP 150220P00040000 P 02/20/15 40.0 0.00 0.85
MDP 150220P00045000 P 02/20/15 45.0 0.00 1.15
MDP 150220P00050000 P 02/20/15 50.0 0.55 3.70
MDP 150220P00055000 P 02/20/15 55.0 1.05 5.20
MDP 150220P00060000 P 02/20/15 60.0 5.00 9.00
MDP 150220P00065000 P 02/20/15 65.0 9.90 13.90
MDP 150220P00070000 P 02/20/15 70.0 14.80 18.90
MDP 150220P00075000 P 02/20/15 75.0 19.80 24.00
MDP 150220P00080000 P 02/20/15 80.0 24.80 28.90
MDP 150320C00025000 C 03/20/15 25.0 26.10 30.30
MDP 150320C00030000 C 03/20/15 30.0 20.80 25.40
MDP 150320C00035000 C 03/20/15 35.0 15.80 20.40
MDP 150320C00040000 C 03/20/15 40.0 11.10 15.30
MDP 150320C00045000 C 03/20/15 45.0 6.30 10.50
MDP 150320C00050000 C 03/20/15 50.0 2.20 6.60
MDP 150320C00055000 C 03/20/15 55.0 1.15 1.60
MDP 150320C00060000 C 03/20/15 60.0 0.05 3.70
MDP 150320C00065000 C 03/20/15 65.0 0.00 1.05
MDP 150320C00070000 C 03/20/15 70.0 0.00 0.85
MDP 150320P00025000 P 03/20/15 25.0 0.00 0.85
MDP 150320P00030000 P 03/20/15 30.0 0.00 0.85
MDP 150320P00035000 P 03/20/15 35.0 0.00 0.85
MDP 150320P00040000 P 03/20/15 40.0 0.00 0.90
MDP 150320P00045000 P 03/20/15 45.0 0.45 4.20
MDP 150320P00050000 P 03/20/15 50.0 1.15 2.85
MDP 150320P00055000 P 03/20/15 55.0 1.75 6.10
MDP 150320P00060000 P 03/20/15 60.0 5.90 10.00
MDP 150320P00065000 P 03/20/15 65.0 10.40 14.60
MDP 150320P00070000 P 03/20/15 70.0 15.30 19.30
MDP 150619C00022500 C 06/19/15 22.5 28.70 32.80
MDP 150619C00025000 C 06/19/15 25.0 26.00 29.30
MDP 150619C00030000 C 06/19/15 30.0 20.90 25.30
MDP 150619C00035000 C 06/19/15 35.0 16.10 20.40
MDP 150619C00040000 C 06/19/15 40.0 11.20 15.50
MDP 150619C00045000 C 06/19/15 45.0 7.00 11.10
MDP 150619C00050000 C 06/19/15 50.0 3.20 7.70
MDP 150619C00055000 C 06/19/15 55.0 1.00 5.20
MDP 150619C00060000 C 06/19/15 60.0 0.75 3.70
MDP 150619C00065000 C 06/19/15 65.0 0.10 4.40
MDP 150619P00022500 P 06/19/15 22.5 0.00 4.90
MDP 150619P00025000 P 06/19/15 25.0 0.00 3.80
MDP 150619P00030000 P 06/19/15 30.0 0.00 4.00
MDP 150619P00035000 P 06/19/15 35.0 0.00 4.00
MDP 150619P00040000 P 06/19/15 40.0 0.05 4.10
MDP 150619P00045000 P 06/19/15 45.0 1.05 4.80
MDP 150619P00050000 P 06/19/15 50.0 1.10 4.10
MDP 150619P00055000 P 06/19/15 55.0 3.90 7.80
MDP 150619P00060000 P 06/19/15 60.0 7.40 11.30
MDP 150619P00065000 P 06/19/15 65.0 11.80 15.50
MDP 150918C00030000 C 09/18/15 30.0 21.20 25.20
MDP 150918C00035000 C 09/18/15 35.0 16.00 19.40
MDP 150918C00040000 C 09/18/15 40.0 11.60 15.60
MDP 150918C00045000 C 09/18/15 45.0 7.50 11.60
MDP 150918C00050000 C 09/18/15 50.0 4.30 8.50
MDP 150918C00055000 C 09/18/15 55.0 1.90 6.30
MDP 150918C00060000 C 09/18/15 60.0 1.60 4.80
MDP 150918C00065000 C 09/18/15 65.0 0.50 4.30
MDP 150918C00070000 C 09/18/15 70.0 0.00 3.80
MDP 150918C00075000 C 09/18/15 75.0 0.15 1.40
MDP 150918P00030000 P 09/18/15 30.0 0.05 2.50
MDP 150918P00035000 P 09/18/15 35.0 0.25 2.80
MDP 150918P00040000 P 09/18/15 40.0 0.45 3.70
MDP 150918P00045000 P 09/18/15 45.0 0.10 4.60
MDP 150918P00050000 P 09/18/15 50.0 2.15 6.40
MDP 150918P00055000 P 09/18/15 55.0 4.90 9.00
MDP 150918P00060000 P 09/18/15 60.0 8.40 12.50
MDP 150918P00065000 P 09/18/15 65.0 12.50 16.20
MDP 150918P00070000 P 09/18/15 70.0 17.10 20.70
MDP 150918P00075000 P 09/18/15 75.0 21.80 25.30

OPRA data is delayed 15 minutes.