Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Meredith Corp (MDP)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 140419C00022500 C 04/19/14 22.5 22.90 25.50
MDP 140419C00025000 C 04/19/14 25.0 20.40 23.00
MDP 140419C00030000 C 04/19/14 30.0 15.40 18.00
MDP 140419C00035000 C 04/19/14 35.0 10.40 11.90
MDP 140419C00040000 C 04/19/14 40.0 5.80 6.90
MDP 140419C00045000 C 04/19/14 45.0 1.10 1.60
MDP 140419C00050000 C 04/19/14 50.0 0.00 0.25
MDP 140419C00055000 C 04/19/14 55.0 0.00 0.25
MDP 140419C00060000 C 04/19/14 60.0 0.00 0.25
MDP 140419C00065000 C 04/19/14 65.0 0.00 0.25
MDP 140419P00022500 P 04/19/14 22.5 0.00 0.25
MDP 140419P00025000 P 04/19/14 25.0 0.00 0.25
MDP 140419P00030000 P 04/19/14 30.0 0.00 0.25
MDP 140419P00035000 P 04/19/14 35.0 0.00 0.25
MDP 140419P00040000 P 04/19/14 40.0 0.00 0.25
MDP 140419P00045000 P 04/19/14 45.0 0.00 0.25
MDP 140419P00050000 P 04/19/14 50.0 3.20 4.10
MDP 140419P00055000 P 04/19/14 55.0 8.10 9.20
MDP 140419P00060000 P 04/19/14 60.0 13.00 14.60
MDP 140419P00065000 P 04/19/14 65.0 17.00 19.60
MDP 140517C00025000 C 05/17/14 25.0 19.90 23.20
MDP 140517C00030000 C 05/17/14 30.0 15.40 18.20
MDP 140517C00035000 C 05/17/14 35.0 10.40 12.40
MDP 140517C00040000 C 05/17/14 40.0 5.80 7.00
MDP 140517C00045000 C 05/17/14 45.0 2.00 2.25
MDP 140517C00050000 C 05/17/14 50.0 0.20 0.30
MDP 140517C00055000 C 05/17/14 55.0 0.00 0.25
MDP 140517C00060000 C 05/17/14 60.0 0.00 0.25
MDP 140517C00065000 C 05/17/14 65.0 0.00 0.25
MDP 140517P00025000 P 05/17/14 25.0 0.00 0.25
MDP 140517P00030000 P 05/17/14 30.0 0.00 0.25
MDP 140517P00035000 P 05/17/14 35.0 0.00 0.25
MDP 140517P00040000 P 05/17/14 40.0 0.05 0.25
MDP 140517P00045000 P 05/17/14 45.0 0.75 0.90
MDP 140517P00050000 P 05/17/14 50.0 3.80 4.20
MDP 140517P00055000 P 05/17/14 55.0 8.30 9.30
MDP 140517P00060000 P 05/17/14 60.0 13.10 14.60
MDP 140517P00065000 P 05/17/14 65.0 16.90 20.50
MDP 140621C00030000 C 06/21/14 30.0 14.90 18.20
MDP 140621C00035000 C 06/21/14 35.0 10.40 11.80
MDP 140621C00040000 C 06/21/14 40.0 5.70 7.10
MDP 140621C00045000 C 06/21/14 45.0 2.30 2.55
MDP 140621C00050000 C 06/21/14 50.0 0.45 0.60
MDP 140621C00055000 C 06/21/14 55.0 0.00 0.25
MDP 140621C00060000 C 06/21/14 60.0 0.00 0.25
MDP 140621C00065000 C 06/21/14 65.0 0.00 0.25
MDP 140621C00070000 C 06/21/14 70.0 0.00 0.25
MDP 140621C00075000 C 06/21/14 75.0 0.00 0.25
MDP 140621P00030000 P 06/21/14 30.0 0.00 0.25
MDP 140621P00035000 P 06/21/14 35.0 0.00 0.25
MDP 140621P00040000 P 06/21/14 40.0 0.30 0.40
MDP 140621P00045000 P 06/21/14 45.0 1.50 1.65
MDP 140621P00050000 P 06/21/14 50.0 4.60 5.00
MDP 140621P00055000 P 06/21/14 55.0 8.90 10.10
MDP 140621P00060000 P 06/21/14 60.0 13.20 15.30
MDP 140621P00065000 P 06/21/14 65.0 17.50 20.20
MDP 140621P00070000 P 06/21/14 70.0 22.50 25.20
MDP 140621P00075000 P 06/21/14 75.0 27.40 30.20
MDP 140920C00025000 C 09/20/14 25.0 20.30 23.20
MDP 140920C00030000 C 09/20/14 30.0 15.20 18.20
MDP 140920C00035000 C 09/20/14 35.0 10.30 12.00
MDP 140920C00040000 C 09/20/14 40.0 6.60 6.90
MDP 140920C00045000 C 09/20/14 45.0 3.10 3.40
MDP 140920C00050000 C 09/20/14 50.0 1.25 1.45
MDP 140920C00055000 C 09/20/14 55.0 0.40 0.55
MDP 140920C00060000 C 09/20/14 60.0 0.10 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 0.05 0.25
MDP 140920P00035000 P 09/20/14 35.0 0.35 0.45
MDP 140920P00040000 P 09/20/14 40.0 1.15 1.30
MDP 140920P00045000 P 09/20/14 45.0 2.95 3.20
MDP 140920P00050000 P 09/20/14 50.0 6.10 6.40
MDP 140920P00055000 P 09/20/14 55.0 10.20 10.60
MDP 140920P00060000 P 09/20/14 60.0 13.20 15.90
MDP 140920P00065000 P 09/20/14 65.0 18.20 21.10
MDP 140920P00070000 P 09/20/14 70.0 23.00 26.20

OPRA data is delayed 15 minutes.