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 Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 140920C00025000 C 09/20/14 25.0 20.90 21.80
MDP 140920C00030000 C 09/20/14 30.0 15.40 16.80
MDP 140920C00035000 C 09/20/14 35.0 10.40 11.80
MDP 140920C00040000 C 09/20/14 40.0 6.30 6.70
MDP 140920C00045000 C 09/20/14 45.0 1.55 1.75
MDP 140920C00050000 C 09/20/14 50.0 0.00 0.25
MDP 140920C00055000 C 09/20/14 55.0 0.00 0.25
MDP 140920C00060000 C 09/20/14 60.0 0.00 0.25
MDP 140920C00065000 C 09/20/14 65.0 0.00 0.25
MDP 140920C00070000 C 09/20/14 70.0 0.00 0.25
MDP 140920P00025000 P 09/20/14 25.0 0.00 0.25
MDP 140920P00030000 P 09/20/14 30.0 0.00 0.25
MDP 140920P00035000 P 09/20/14 35.0 0.00 0.25
MDP 140920P00040000 P 09/20/14 40.0 0.05 0.25
MDP 140920P00045000 P 09/20/14 45.0 0.50 0.60
MDP 140920P00050000 P 09/20/14 50.0 3.50 4.30
MDP 140920P00055000 P 09/20/14 55.0 8.20 9.30
MDP 140920P00060000 P 09/20/14 60.0 11.70 15.50
MDP 140920P00065000 P 09/20/14 65.0 17.80 19.50
MDP 140920P00070000 P 09/20/14 70.0 22.70 24.40
MDP 141018C00025000 C 10/18/14 25.0 21.10 21.90
MDP 141018C00030000 C 10/18/14 30.0 14.50 16.90
MDP 141018C00035000 C 10/18/14 35.0 11.00 11.80
MDP 141018C00040000 C 10/18/14 40.0 6.10 6.80
MDP 141018C00045000 C 10/18/14 45.0 2.00 2.20
MDP 141018C00050000 C 10/18/14 50.0 0.20 0.30
MDP 141018C00055000 C 10/18/14 55.0 0.00 0.25
MDP 141018C00060000 C 10/18/14 60.0 0.00 0.25
MDP 141018C00065000 C 10/18/14 65.0 0.00 0.25
MDP 141018P00025000 P 10/18/14 25.0 0.00 0.25
MDP 141018P00030000 P 10/18/14 30.0 0.00 0.25
MDP 141018P00035000 P 10/18/14 35.0 0.00 0.25
MDP 141018P00040000 P 10/18/14 40.0 0.10 0.25
MDP 141018P00045000 P 10/18/14 45.0 1.00 1.15
MDP 141018P00050000 P 10/18/14 50.0 4.10 4.40
MDP 141018P00055000 P 10/18/14 55.0 8.00 9.80
MDP 141018P00060000 P 10/18/14 60.0 13.20 14.50
MDP 141018P00065000 P 10/18/14 65.0 16.70 20.50
MDP 141220C00025000 C 12/20/14 25.0 21.10 21.90
MDP 141220C00030000 C 12/20/14 30.0 15.60 16.90
MDP 141220C00035000 C 12/20/14 35.0 11.20 11.80
MDP 141220C00040000 C 12/20/14 40.0 6.20 6.90
MDP 141220C00045000 C 12/20/14 45.0 2.65 2.85
MDP 141220C00050000 C 12/20/14 50.0 0.70 0.85
MDP 141220C00055000 C 12/20/14 55.0 0.10 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 0.10 0.25
MDP 141220P00040000 P 12/20/14 40.0 0.60 0.75
MDP 141220P00045000 P 12/20/14 45.0 2.05 2.20
MDP 141220P00050000 P 12/20/14 50.0 5.10 5.40
MDP 141220P00055000 P 12/20/14 55.0 9.00 10.20
MDP 141220P00060000 P 12/20/14 60.0 13.50 15.20
MDP 141220P00065000 P 12/20/14 65.0 17.80 20.40
MDP 141220P00070000 P 12/20/14 70.0 23.60 25.00
MDP 150320C00025000 C 03/20/15 25.0 21.20 21.90
MDP 150320C00030000 C 03/20/15 30.0 16.10 16.90
MDP 150320C00035000 C 03/20/15 35.0 11.10 11.90
MDP 150320C00040000 C 03/20/15 40.0 6.60 6.90
MDP 150320C00045000 C 03/20/15 45.0 3.20 3.50
MDP 150320C00050000 C 03/20/15 50.0 1.30 1.45
MDP 150320C00055000 C 03/20/15 55.0 0.35 0.55
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 0.10 0.25
MDP 150320P00035000 P 03/20/15 35.0 0.45 0.60
MDP 150320P00040000 P 03/20/15 40.0 1.30 1.50
MDP 150320P00045000 P 03/20/15 45.0 3.10 3.30
MDP 150320P00050000 P 03/20/15 50.0 6.20 6.50
MDP 150320P00055000 P 03/20/15 55.0 10.40 10.70
MDP 150320P00060000 P 03/20/15 60.0 14.20 16.10
MDP 150320P00065000 P 03/20/15 65.0 19.30 21.00
MDP 150320P00070000 P 03/20/15 70.0 24.30 25.40

OPRA data is delayed 15 minutes.