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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 140920C00025000 C 09/20/14 25.0 19.40 22.80
MDP 140920C00030000 C 09/20/14 30.0 15.30 17.60
MDP 140920C00035000 C 09/20/14 35.0 10.40 12.70
MDP 140920C00040000 C 09/20/14 40.0 5.40 7.70
MDP 140920C00045000 C 09/20/14 45.0 1.85 2.10
MDP 140920C00050000 C 09/20/14 50.0 0.05 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 0.00 0.25
MDP 140920P00045000 P 09/20/14 45.0 0.35 0.45
MDP 140920P00050000 P 09/20/14 50.0 2.60 4.20
MDP 140920P00055000 P 09/20/14 55.0 7.90 9.30
MDP 140920P00060000 P 09/20/14 60.0 11.50 15.70
MDP 140920P00065000 P 09/20/14 65.0 16.50 20.70
MDP 140920P00070000 P 09/20/14 70.0 23.00 23.90
MDP 141018C00025000 C 10/18/14 25.0 19.30 23.60
MDP 141018C00030000 C 10/18/14 30.0 14.40 18.50
MDP 141018C00035000 C 10/18/14 35.0 9.90 12.70
MDP 141018C00040000 C 10/18/14 40.0 5.70 7.60
MDP 141018C00045000 C 10/18/14 45.0 2.30 2.55
MDP 141018C00050000 C 10/18/14 50.0 0.25 0.40
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 0.80 0.95
MDP 141018P00050000 P 10/18/14 50.0 3.60 3.90
MDP 141018P00055000 P 10/18/14 55.0 7.50 9.60
MDP 141018P00060000 P 10/18/14 60.0 12.30 13.90
MDP 141018P00065000 P 10/18/14 65.0 17.10 20.00
MDP 141220C00025000 C 12/20/14 25.0 19.30 23.60
MDP 141220C00030000 C 12/20/14 30.0 15.10 17.90
MDP 141220C00035000 C 12/20/14 35.0 10.60 12.10
MDP 141220C00040000 C 12/20/14 40.0 6.80 7.10
MDP 141220C00045000 C 12/20/14 45.0 2.95 3.20
MDP 141220C00050000 C 12/20/14 50.0 0.85 1.00
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 0.55 0.70
MDP 141220P00045000 P 12/20/14 45.0 1.80 2.00
MDP 141220P00050000 P 12/20/14 50.0 4.70 5.00
MDP 141220P00055000 P 12/20/14 55.0 8.00 10.40
MDP 141220P00060000 P 12/20/14 60.0 13.50 15.30
MDP 141220P00065000 P 12/20/14 65.0 18.50 20.10
MDP 141220P00070000 P 12/20/14 70.0 22.90 25.90
MDP 150320C00025000 C 03/20/15 25.0 20.20 22.10
MDP 150320C00030000 C 03/20/15 30.0 15.60 17.10
MDP 150320C00035000 C 03/20/15 35.0 10.50 12.80
MDP 150320C00040000 C 03/20/15 40.0 7.00 7.40
MDP 150320C00045000 C 03/20/15 45.0 3.50 3.80
MDP 150320C00050000 C 03/20/15 50.0 1.45 1.65
MDP 150320C00055000 C 03/20/15 55.0 0.45 0.60
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 0.40 0.60
MDP 150320P00040000 P 03/20/15 40.0 1.25 1.40
MDP 150320P00045000 P 03/20/15 45.0 2.90 3.20
MDP 150320P00050000 P 03/20/15 50.0 5.90 6.20
MDP 150320P00055000 P 03/20/15 55.0 9.90 10.30
MDP 150320P00060000 P 03/20/15 60.0 13.40 15.50
MDP 150320P00065000 P 03/20/15 65.0 18.30 20.50
MDP 150320P00070000 P 03/20/15 70.0 23.30 25.60

OPRA data is delayed 15 minutes.