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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 141122C00025000 C 11/22/14 25.0 22.00 25.90
MDP 141122C00030000 C 11/22/14 30.0 16.90 21.00
MDP 141122C00035000 C 11/22/14 35.0 13.30 14.80
MDP 141122C00040000 C 11/22/14 40.0 7.80 9.80
MDP 141122C00045000 C 11/22/14 45.0 4.20 4.50
MDP 141122C00050000 C 11/22/14 50.0 0.80 1.00
MDP 141122C00055000 C 11/22/14 55.0 0.00 0.25
MDP 141122C00060000 C 11/22/14 60.0 0.00 0.25
MDP 141122C00065000 C 11/22/14 65.0 0.00 0.25
MDP 141122P00025000 P 11/22/14 25.0 0.00 0.25
MDP 141122P00030000 P 11/22/14 30.0 0.00 0.25
MDP 141122P00035000 P 11/22/14 35.0 0.00 0.25
MDP 141122P00040000 P 11/22/14 40.0 0.00 0.25
MDP 141122P00045000 P 11/22/14 45.0 0.15 0.30
MDP 141122P00050000 P 11/22/14 50.0 1.70 1.90
MDP 141122P00055000 P 11/22/14 55.0 5.60 7.30
MDP 141122P00060000 P 11/22/14 60.0 10.30 12.30
MDP 141122P00065000 P 11/22/14 65.0 14.10 18.10
MDP 141220C00025000 C 12/20/14 25.0 21.90 25.90
MDP 141220C00030000 C 12/20/14 30.0 16.90 20.90
MDP 141220C00035000 C 12/20/14 35.0 11.80 16.00
MDP 141220C00040000 C 12/20/14 40.0 7.90 10.20
MDP 141220C00045000 C 12/20/14 45.0 4.20 4.60
MDP 141220C00050000 C 12/20/14 50.0 1.10 1.35
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 0.00 0.25
MDP 141220P00040000 P 12/20/14 40.0 0.05 0.25
MDP 141220P00045000 P 12/20/14 45.0 0.50 0.65
MDP 141220P00050000 P 12/20/14 50.0 2.40 2.65
MDP 141220P00055000 P 12/20/14 55.0 5.70 7.70
MDP 141220P00060000 P 12/20/14 60.0 10.40 12.70
MDP 141220P00065000 P 12/20/14 65.0 14.50 18.50
MDP 141220P00070000 P 12/20/14 70.0 19.60 23.60
MDP 150320C00025000 C 03/20/15 25.0 22.00 25.90
MDP 150320C00030000 C 03/20/15 30.0 17.00 20.80
MDP 150320C00035000 C 03/20/15 35.0 11.80 15.90
MDP 150320C00040000 C 03/20/15 40.0 8.00 10.00
MDP 150320C00045000 C 03/20/15 45.0 4.80 5.20
MDP 150320C00050000 C 03/20/15 50.0 2.05 2.30
MDP 150320C00055000 C 03/20/15 55.0 0.65 0.80
MDP 150320C00060000 C 03/20/15 60.0 0.10 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 0.00 0.25
MDP 150320P00035000 P 03/20/15 35.0 0.10 0.25
MDP 150320P00040000 P 03/20/15 40.0 0.45 0.60
MDP 150320P00045000 P 03/20/15 45.0 1.50 1.70
MDP 150320P00050000 P 03/20/15 50.0 3.80 4.10
MDP 150320P00055000 P 03/20/15 55.0 7.40 7.80
MDP 150320P00060000 P 03/20/15 60.0 11.40 13.30
MDP 150320P00065000 P 03/20/15 65.0 16.20 18.20
MDP 150320P00070000 P 03/20/15 70.0 20.20 23.50
MDP 150619C00022500 C 06/19/15 22.5 24.30 28.40
MDP 150619C00025000 C 06/19/15 25.0 21.90 24.90
MDP 150619C00030000 C 06/19/15 30.0 16.90 19.90
MDP 150619C00035000 C 06/19/15 35.0 11.80 16.00
MDP 150619C00040000 C 06/19/15 40.0 9.10 9.50
MDP 150619C00045000 C 06/19/15 45.0 5.30 5.70
MDP 150619C00050000 C 06/19/15 50.0 2.70 2.95
MDP 150619C00055000 C 06/19/15 55.0 1.15 1.40
MDP 150619C00060000 C 06/19/15 60.0 0.40 0.60
MDP 150619C00065000 C 06/19/15 65.0 0.10 0.25
MDP 150619P00022500 P 06/19/15 22.5 0.00 0.25
MDP 150619P00025000 P 06/19/15 25.0 0.00 0.25
MDP 150619P00030000 P 06/19/15 30.0 0.05 0.25
MDP 150619P00035000 P 06/19/15 35.0 0.35 0.50
MDP 150619P00040000 P 06/19/15 40.0 1.05 1.25
MDP 150619P00045000 P 06/19/15 45.0 2.50 2.75
MDP 150619P00050000 P 06/19/15 50.0 5.00 5.30
MDP 150619P00055000 P 06/19/15 55.0 8.50 8.90
MDP 150619P00060000 P 06/19/15 60.0 12.70 13.20
MDP 150619P00065000 P 06/19/15 65.0 16.50 19.10

OPRA data is delayed 15 minutes.