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 (2014-05-09)Premium Content

Meredith Corp (MDP)
As of Jul 28 2014 4:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 140816C00022500 C 08/16/14 22.5 22.30 26.40
MDP 140816C00025000 C 08/16/14 25.0 19.80 23.90
MDP 140816C00030000 C 08/16/14 30.0 14.80 18.90
MDP 140816C00035000 C 08/16/14 35.0 9.80 13.90
MDP 140816C00040000 C 08/16/14 40.0 5.90 7.80
MDP 140816C00045000 C 08/16/14 45.0 2.40 2.65
MDP 140816C00050000 C 08/16/14 50.0 0.20 0.30
MDP 140816C00055000 C 08/16/14 55.0 0.00 0.25
MDP 140816C00060000 C 08/16/14 60.0 0.00 0.25
MDP 140816C00065000 C 08/16/14 65.0 0.00 0.25
MDP 140816P00022500 P 08/16/14 22.5 0.00 0.25
MDP 140816P00025000 P 08/16/14 25.0 0.00 0.25
MDP 140816P00030000 P 08/16/14 30.0 0.00 0.25
MDP 140816P00035000 P 08/16/14 35.0 0.00 0.25
MDP 140816P00040000 P 08/16/14 40.0 0.00 0.25
MDP 140816P00045000 P 08/16/14 45.0 0.45 0.55
MDP 140816P00050000 P 08/16/14 50.0 3.10 3.40
MDP 140816P00055000 P 08/16/14 55.0 6.20 8.30
MDP 140816P00060000 P 08/16/14 60.0 11.20 13.30
MDP 140816P00065000 P 08/16/14 65.0 16.20 18.40
MDP 140920C00025000 C 09/20/14 25.0 19.60 23.90
MDP 140920C00030000 C 09/20/14 30.0 14.80 18.90
MDP 140920C00035000 C 09/20/14 35.0 9.80 13.90
MDP 140920C00040000 C 09/20/14 40.0 7.10 7.30
MDP 140920C00045000 C 09/20/14 45.0 2.75 2.95
MDP 140920C00050000 C 09/20/14 50.0 0.50 0.65
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 0.20 0.30
MDP 140920P00045000 P 09/20/14 45.0 1.15 1.20
MDP 140920P00050000 P 09/20/14 50.0 3.90 4.20
MDP 140920P00055000 P 09/20/14 55.0 8.40 9.30
MDP 140920P00060000 P 09/20/14 60.0 12.60 15.00
MDP 140920P00065000 P 09/20/14 65.0 16.70 20.80
MDP 140920P00070000 P 09/20/14 70.0 21.80 25.90
MDP 141220C00025000 C 12/20/14 25.0 20.00 22.20
MDP 141220C00030000 C 12/20/14 30.0 16.30 17.50
MDP 141220C00035000 C 12/20/14 35.0 11.30 12.20
MDP 141220C00040000 C 12/20/14 40.0 7.20 7.50
MDP 141220C00045000 C 12/20/14 45.0 3.50 3.70
MDP 141220C00050000 C 12/20/14 50.0 1.30 1.45
MDP 141220C00055000 C 12/20/14 55.0 0.35 0.45
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 0.05 0.25
MDP 141220P00035000 P 12/20/14 35.0 0.25 0.35
MDP 141220P00040000 P 12/20/14 40.0 0.85 1.00
MDP 141220P00045000 P 12/20/14 45.0 2.35 2.55
MDP 141220P00050000 P 12/20/14 50.0 5.20 5.50
MDP 141220P00055000 P 12/20/14 55.0 9.30 9.60
MDP 141220P00060000 P 12/20/14 60.0 13.90 14.60
MDP 141220P00065000 P 12/20/14 65.0 18.90 19.60
MDP 141220P00070000 P 12/20/14 70.0 23.90 24.60
MDP 150320C00025000 C 03/20/15 25.0 20.00 23.90
MDP 150320C00030000 C 03/20/15 30.0 15.10 18.90
MDP 150320C00035000 C 03/20/15 35.0 11.30 12.30
MDP 150320C00040000 C 03/20/15 40.0 7.40 7.70
MDP 150320C00045000 C 03/20/15 45.0 3.90 4.20
MDP 150320C00050000 C 03/20/15 50.0 1.85 2.00
MDP 150320C00055000 C 03/20/15 55.0 0.70 0.85
MDP 150320C00060000 C 03/20/15 60.0 0.20 0.35
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 0.20 0.30
MDP 150320P00035000 P 03/20/15 35.0 0.65 0.80
MDP 150320P00040000 P 03/20/15 40.0 1.60 1.80
MDP 150320P00045000 P 03/20/15 45.0 3.40 3.60
MDP 150320P00050000 P 03/20/15 50.0 6.40 6.70
MDP 150320P00055000 P 03/20/15 55.0 10.20 10.60
MDP 150320P00060000 P 03/20/15 60.0 14.80 15.50
MDP 150320P00065000 P 03/20/15 65.0 19.40 20.50
MDP 150320P00070000 P 03/20/15 70.0 24.50 25.50

OPRA data is delayed 15 minutes.