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 (2015-05-08)Premium Content

Meredith Corp (MDP)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 150619C00022500 C 06/19/15 22.5 28.20 32.10
MDP 150619C00025000 C 06/19/15 25.0 25.70 29.40
MDP 150619C00030000 C 06/19/15 30.0 21.30 23.30
MDP 150619C00035000 C 06/19/15 35.0 16.10 18.60
MDP 150619C00040000 C 06/19/15 40.0 10.90 14.60
MDP 150619C00045000 C 06/19/15 45.0 6.60 9.60
MDP 150619C00050000 C 06/19/15 50.0 2.15 3.30
MDP 150619C00055000 C 06/19/15 55.0 0.10 0.50
MDP 150619C00060000 C 06/19/15 60.0 0.00 0.75
MDP 150619C00065000 C 06/19/15 65.0 0.00 0.40
MDP 150619P00022500 P 06/19/15 22.5 0.00 0.35
MDP 150619P00025000 P 06/19/15 25.0 0.00 0.35
MDP 150619P00030000 P 06/19/15 30.0 0.00 0.35
MDP 150619P00035000 P 06/19/15 35.0 0.00 0.70
MDP 150619P00040000 P 06/19/15 40.0 0.00 0.35
MDP 150619P00045000 P 06/19/15 45.0 0.00 0.75
MDP 150619P00050000 P 06/19/15 50.0 0.10 0.85
MDP 150619P00055000 P 06/19/15 55.0 2.55 4.10
MDP 150619P00060000 P 06/19/15 60.0 6.50 8.70
MDP 150619P00065000 P 06/19/15 65.0 12.20 13.60
MDP 150717C00030000 C 07/17/15 30.0 21.60 24.00
MDP 150717C00035000 C 07/17/15 35.0 16.00 19.50
MDP 150717C00040000 C 07/17/15 40.0 11.30 13.90
MDP 150717C00045000 C 07/17/15 45.0 6.50 8.90
MDP 150717C00050000 C 07/17/15 50.0 2.60 3.70
MDP 150717C00055000 C 07/17/15 55.0 0.55 1.05
MDP 150717C00060000 C 07/17/15 60.0 0.00 0.50
MDP 150717C00065000 C 07/17/15 65.0 0.00 0.40
MDP 150717C00070000 C 07/17/15 70.0 0.00 0.40
MDP 150717C00075000 C 07/17/15 75.0 0.00 0.40
MDP 150717P00030000 P 07/17/15 30.0 0.00 0.35
MDP 150717P00035000 P 07/17/15 35.0 0.00 0.35
MDP 150717P00040000 P 07/17/15 40.0 0.00 0.40
MDP 150717P00045000 P 07/17/15 45.0 0.00 0.50
MDP 150717P00050000 P 07/17/15 50.0 0.65 1.10
MDP 150717P00055000 P 07/17/15 55.0 3.00 4.30
MDP 150717P00060000 P 07/17/15 60.0 7.40 9.00
MDP 150717P00065000 P 07/17/15 65.0 12.30 14.20
MDP 150717P00070000 P 07/17/15 70.0 17.00 18.80
MDP 150717P00075000 P 07/17/15 75.0 21.60 24.10
MDP 150918C00030000 C 09/18/15 30.0 21.70 23.30
MDP 150918C00035000 C 09/18/15 35.0 16.40 18.30
MDP 150918C00040000 C 09/18/15 40.0 11.30 13.30
MDP 150918C00045000 C 09/18/15 45.0 6.70 8.60
MDP 150918C00050000 C 09/18/15 50.0 3.40 4.50
MDP 150918C00055000 C 09/18/15 55.0 1.15 1.50
MDP 150918C00060000 C 09/18/15 60.0 0.20 0.50
MDP 150918C00065000 C 09/18/15 65.0 0.00 0.55
MDP 150918C00070000 C 09/18/15 70.0 0.00 0.60
MDP 150918C00075000 C 09/18/15 75.0 0.00 0.55
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 0.50
MDP 150918P00045000 P 09/18/15 45.0 0.20 1.00
MDP 150918P00050000 P 09/18/15 50.0 1.90 2.20
MDP 150918P00055000 P 09/18/15 55.0 4.00 5.30
MDP 150918P00060000 P 09/18/15 60.0 8.10 9.50
MDP 150918P00065000 P 09/18/15 65.0 12.80 14.40
MDP 150918P00070000 P 09/18/15 70.0 17.80 19.20
MDP 150918P00075000 P 09/18/15 75.0 22.70 24.40
MDP 151218C00030000 C 12/18/15 30.0 21.20 24.50
MDP 151218C00035000 C 12/18/15 35.0 15.60 19.60
MDP 151218C00040000 C 12/18/15 40.0 11.30 14.30
MDP 151218C00045000 C 12/18/15 45.0 7.40 9.50
MDP 151218C00050000 C 12/18/15 50.0 3.40 6.20
MDP 151218C00055000 C 12/18/15 55.0 1.75 2.30
MDP 151218C00060000 C 12/18/15 60.0 0.70 1.10
MDP 151218C00065000 C 12/18/15 65.0 0.10 0.70
MDP 151218C00070000 C 12/18/15 70.0 0.00 0.45
MDP 151218C00075000 C 12/18/15 75.0 0.00 1.05
MDP 151218C00080000 C 12/18/15 80.0 0.00 1.05
MDP 151218P00030000 P 12/18/15 30.0 0.00 0.50
MDP 151218P00035000 P 12/18/15 35.0 0.00 1.15
MDP 151218P00040000 P 12/18/15 40.0 0.10 1.20
MDP 151218P00045000 P 12/18/15 45.0 0.95 1.65
MDP 151218P00050000 P 12/18/15 50.0 2.80 3.30
MDP 151218P00055000 P 12/18/15 55.0 4.60 6.80
MDP 151218P00060000 P 12/18/15 60.0 8.70 11.00
MDP 151218P00065000 P 12/18/15 65.0 12.30 15.20
MDP 151218P00070000 P 12/18/15 70.0 17.10 19.90
MDP 151218P00075000 P 12/18/15 75.0 22.00 24.80
MDP 151218P00080000 P 12/18/15 80.0 26.90 29.90

OPRA data is delayed 15 minutes.