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 (2015-08-07)Premium Content

Meredith Corp (MDP)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 150918C00030000 C 09/18/15 30.0 15.30 17.60
MDP 150918C00035000 C 09/18/15 35.0 10.40 12.60
MDP 150918C00040000 C 09/18/15 40.0 5.30 7.60
MDP 150918C00045000 C 09/18/15 45.0 1.80 2.90
MDP 150918C00050000 C 09/18/15 50.0 0.20 0.85
MDP 150918C00055000 C 09/18/15 55.0 0.00 1.10
MDP 150918C00060000 C 09/18/15 60.0 0.00 0.90
MDP 150918C00065000 C 09/18/15 65.0 0.00 1.55
MDP 150918C00070000 C 09/18/15 70.0 0.00 1.90
MDP 150918C00075000 C 09/18/15 75.0 0.00 2.20
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 0.90
MDP 150918P00045000 P 09/18/15 45.0 0.45 2.00
MDP 150918P00050000 P 09/18/15 50.0 3.00 6.20
MDP 150918P00055000 P 09/18/15 55.0 7.30 9.80
MDP 150918P00060000 P 09/18/15 60.0 11.70 15.80
MDP 150918P00065000 P 09/18/15 65.0 16.80 20.20
MDP 150918P00070000 P 09/18/15 70.0 21.70 26.10
MDP 150918P00075000 P 09/18/15 75.0 26.70 30.00
MDP 151016C00022500 C 10/16/15 22.5 22.60 25.50
MDP 151016C00025000 C 10/16/15 25.0 19.60 23.40
MDP 151016C00030000 C 10/16/15 30.0 15.30 18.50
MDP 151016C00035000 C 10/16/15 35.0 10.20 13.50
MDP 151016C00040000 C 10/16/15 40.0 6.10 8.40
MDP 151016C00045000 C 10/16/15 45.0 2.55 5.20
MDP 151016C00050000 C 10/16/15 50.0 0.90 1.55
MDP 151016C00055000 C 10/16/15 55.0 0.00 1.10
MDP 151016C00060000 C 10/16/15 60.0 0.00 0.90
MDP 151016C00065000 C 10/16/15 65.0 0.00 0.90
MDP 151016P00022500 P 10/16/15 22.5 0.00 0.50
MDP 151016P00025000 P 10/16/15 25.0 0.00 4.70
MDP 151016P00030000 P 10/16/15 30.0 0.00 0.85
MDP 151016P00035000 P 10/16/15 35.0 0.00 0.95
MDP 151016P00040000 P 10/16/15 40.0 0.05 1.80
MDP 151016P00045000 P 10/16/15 45.0 1.15 2.50
MDP 151016P00050000 P 10/16/15 50.0 2.95 6.50
MDP 151016P00055000 P 10/16/15 55.0 7.00 10.00
MDP 151016P00060000 P 10/16/15 60.0 11.80 15.60
MDP 151016P00065000 P 10/16/15 65.0 17.40 19.80
MDP 151218C00030000 C 12/18/15 30.0 15.50 18.20
MDP 151218C00035000 C 12/18/15 35.0 10.60 13.70
MDP 151218C00040000 C 12/18/15 40.0 6.30 9.40
MDP 151218C00045000 C 12/18/15 45.0 3.30 6.10
MDP 151218C00050000 C 12/18/15 50.0 1.55 2.60
MDP 151218C00055000 C 12/18/15 55.0 0.30 3.70
MDP 151218C00060000 C 12/18/15 60.0 0.00 2.45
MDP 151218C00065000 C 12/18/15 65.0 0.00 0.95
MDP 151218C00070000 C 12/18/15 70.0 0.00 4.80
MDP 151218C00075000 C 12/18/15 75.0 0.00 0.50
MDP 151218C00080000 C 12/18/15 80.0 0.00 0.50
MDP 151218P00030000 P 12/18/15 30.0 0.00 2.60
MDP 151218P00035000 P 12/18/15 35.0 0.10 1.85
MDP 151218P00040000 P 12/18/15 40.0 0.80 4.10
MDP 151218P00045000 P 12/18/15 45.0 2.50 3.30
MDP 151218P00050000 P 12/18/15 50.0 4.40 7.90
MDP 151218P00055000 P 12/18/15 55.0 8.20 11.90
MDP 151218P00060000 P 12/18/15 60.0 12.40 16.40
MDP 151218P00065000 P 12/18/15 65.0 17.20 21.20
MDP 151218P00070000 P 12/18/15 70.0 22.20 26.40
MDP 151218P00075000 P 12/18/15 75.0 27.10 31.30
MDP 151218P00080000 P 12/18/15 80.0 32.50 35.30
MDP 160318C00030000 C 03/18/16 30.0 15.10 18.60
MDP 160318C00035000 C 03/18/16 35.0 10.80 13.90
MDP 160318C00040000 C 03/18/16 40.0 6.00 9.80
MDP 160318C00045000 C 03/18/16 45.0 3.80 5.00
MDP 160318C00050000 C 03/18/16 50.0 1.95 2.70
MDP 160318C00055000 C 03/18/16 55.0 0.60 3.00
MDP 160318C00060000 C 03/18/16 60.0 0.05 4.40
MDP 160318C00065000 C 03/18/16 65.0 0.00 3.20
MDP 160318C00070000 C 03/18/16 70.0 0.00 2.40
MDP 160318C00075000 C 03/18/16 75.0 0.00 1.80
MDP 160318P00030000 P 03/18/16 30.0 0.00 1.40
MDP 160318P00035000 P 03/18/16 35.0 0.35 4.00
MDP 160318P00040000 P 03/18/16 40.0 1.55 4.30
MDP 160318P00045000 P 03/18/16 45.0 3.30 4.30
MDP 160318P00050000 P 03/18/16 50.0 5.50 8.80
MDP 160318P00055000 P 03/18/16 55.0 8.80 12.60
MDP 160318P00060000 P 03/18/16 60.0 13.20 17.30
MDP 160318P00065000 P 03/18/16 65.0 17.90 21.90
MDP 160318P00070000 P 03/18/16 70.0 22.70 26.80
MDP 160318P00075000 P 03/18/16 75.0 27.80 31.40

OPRA data is delayed 15 minutes.