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 (2015-02-06)Premium Content

Meredith Corp (MDP)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 150320C00025000 C 03/20/15 25.0 26.80 29.90
MDP 150320C00030000 C 03/20/15 30.0 20.30 25.00
MDP 150320C00035000 C 03/20/15 35.0 15.30 20.00
MDP 150320C00040000 C 03/20/15 40.0 10.60 14.80
MDP 150320C00045000 C 03/20/15 45.0 6.70 10.00
MDP 150320C00050000 C 03/20/15 50.0 1.90 5.40
MDP 150320C00055000 C 03/20/15 55.0 0.20 1.05
MDP 150320C00060000 C 03/20/15 60.0 0.00 0.25
MDP 150320C00065000 C 03/20/15 65.0 0.00 0.40
MDP 150320C00070000 C 03/20/15 70.0 0.00 0.50
MDP 150320P00025000 P 03/20/15 25.0 0.00 0.40
MDP 150320P00030000 P 03/20/15 30.0 0.00 0.40
MDP 150320P00035000 P 03/20/15 35.0 0.00 0.40
MDP 150320P00040000 P 03/20/15 40.0 0.00 0.05
MDP 150320P00045000 P 03/20/15 45.0 0.00 0.40
MDP 150320P00050000 P 03/20/15 50.0 0.00 0.55
MDP 150320P00055000 P 03/20/15 55.0 1.70 3.00
MDP 150320P00060000 P 03/20/15 60.0 5.90 7.90
MDP 150320P00065000 P 03/20/15 65.0 10.00 12.90
MDP 150320P00070000 P 03/20/15 70.0 15.10 17.90
MDP 150417C00030000 C 04/17/15 30.0 22.00 24.20
MDP 150417C00035000 C 04/17/15 35.0 16.20 20.00
MDP 150417C00040000 C 04/17/15 40.0 10.70 14.70
MDP 150417C00045000 C 04/17/15 45.0 7.20 9.50
MDP 150417C00050000 C 04/17/15 50.0 2.80 4.60
MDP 150417C00055000 C 04/17/15 55.0 0.60 1.25
MDP 150417C00060000 C 04/17/15 60.0 0.00 0.60
MDP 150417C00065000 C 04/17/15 65.0 0.00 0.45
MDP 150417C00070000 C 04/17/15 70.0 0.00 0.40
MDP 150417C00075000 C 04/17/15 75.0 0.00 0.40
MDP 150417C00080000 C 04/17/15 80.0 0.00 0.40
MDP 150417P00030000 P 04/17/15 30.0 0.00 0.40
MDP 150417P00035000 P 04/17/15 35.0 0.00 0.40
MDP 150417P00040000 P 04/17/15 40.0 0.00 0.40
MDP 150417P00045000 P 04/17/15 45.0 0.00 0.50
MDP 150417P00050000 P 04/17/15 50.0 0.35 1.00
MDP 150417P00055000 P 04/17/15 55.0 2.25 3.50
MDP 150417P00060000 P 04/17/15 60.0 5.20 8.20
MDP 150417P00065000 P 04/17/15 65.0 10.10 13.00
MDP 150417P00070000 P 04/17/15 70.0 16.20 18.60
MDP 150417P00075000 P 04/17/15 75.0 20.10 23.30
MDP 150417P00080000 P 04/17/15 80.0 25.40 27.80
MDP 150619C00022500 C 06/19/15 22.5 28.80 31.70
MDP 150619C00025000 C 06/19/15 25.0 26.00 29.10
MDP 150619C00030000 C 06/19/15 30.0 21.10 24.50
MDP 150619C00035000 C 06/19/15 35.0 16.00 19.20
MDP 150619C00040000 C 06/19/15 40.0 10.80 15.10
MDP 150619C00045000 C 06/19/15 45.0 7.80 9.90
MDP 150619C00050000 C 06/19/15 50.0 4.00 5.60
MDP 150619C00055000 C 06/19/15 55.0 1.70 2.50
MDP 150619C00060000 C 06/19/15 60.0 0.45 1.45
MDP 150619C00065000 C 06/19/15 65.0 0.05 0.95
MDP 150619P00022500 P 06/19/15 22.5 0.00 4.80
MDP 150619P00025000 P 06/19/15 25.0 0.00 0.50
MDP 150619P00030000 P 06/19/15 30.0 0.00 0.60
MDP 150619P00035000 P 06/19/15 35.0 0.00 0.65
MDP 150619P00040000 P 06/19/15 40.0 0.00 0.55
MDP 150619P00045000 P 06/19/15 45.0 0.35 1.05
MDP 150619P00050000 P 06/19/15 50.0 1.60 2.40
MDP 150619P00055000 P 06/19/15 55.0 3.40 5.20
MDP 150619P00060000 P 06/19/15 60.0 6.30 9.00
MDP 150619P00065000 P 06/19/15 65.0 11.70 13.70
MDP 150918C00030000 C 09/18/15 30.0 21.70 24.30
MDP 150918C00035000 C 09/18/15 35.0 15.40 20.00
MDP 150918C00040000 C 09/18/15 40.0 11.70 15.20
MDP 150918C00045000 C 09/18/15 45.0 7.70 10.10
MDP 150918C00050000 C 09/18/15 50.0 4.70 6.40
MDP 150918C00055000 C 09/18/15 55.0 2.50 2.85
MDP 150918C00060000 C 09/18/15 60.0 0.90 1.80
MDP 150918C00065000 C 09/18/15 65.0 0.35 1.50
MDP 150918C00070000 C 09/18/15 70.0 0.00 1.20
MDP 150918C00075000 C 09/18/15 75.0 0.00 1.10
MDP 150918P00030000 P 09/18/15 30.0 0.00 0.85
MDP 150918P00035000 P 09/18/15 35.0 0.00 1.15
MDP 150918P00040000 P 09/18/15 40.0 0.20 1.30
MDP 150918P00045000 P 09/18/15 45.0 0.95 1.50
MDP 150918P00050000 P 09/18/15 50.0 2.85 3.30
MDP 150918P00055000 P 09/18/15 55.0 5.10 6.40
MDP 150918P00060000 P 09/18/15 60.0 7.40 10.50
MDP 150918P00065000 P 09/18/15 65.0 12.00 14.70
MDP 150918P00070000 P 09/18/15 70.0 16.40 19.60
MDP 150918P00075000 P 09/18/15 75.0 22.50 24.20

OPRA data is delayed 15 minutes.