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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 140920C00025000 C 09/20/14 25.0 19.20 23.20
MDP 140920C00030000 C 09/20/14 30.0 14.10 18.40
MDP 140920C00035000 C 09/20/14 35.0 9.00 13.40
MDP 140920C00040000 C 09/20/14 40.0 4.90 7.50
MDP 140920C00045000 C 09/20/14 45.0 1.05 1.25
MDP 140920C00050000 C 09/20/14 50.0 0.00 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 0.05
MDP 140920P00045000 P 09/20/14 45.0 0.10 0.25
MDP 140920P00050000 P 09/20/14 50.0 3.80 4.10
MDP 140920P00055000 P 09/20/14 55.0 8.80 9.20
MDP 140920P00060000 P 09/20/14 60.0 11.60 15.90
MDP 140920P00065000 P 09/20/14 65.0 16.60 20.90
MDP 140920P00070000 P 09/20/14 70.0 21.70 25.90
MDP 141018C00025000 C 10/18/14 25.0 19.20 23.30
MDP 141018C00030000 C 10/18/14 30.0 14.10 18.30
MDP 141018C00035000 C 10/18/14 35.0 10.00 12.40
MDP 141018C00040000 C 10/18/14 40.0 5.10 7.40
MDP 141018C00045000 C 10/18/14 45.0 1.65 1.85
MDP 141018C00050000 C 10/18/14 50.0 0.10 0.25
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 0.05 0.25
MDP 141018P00045000 P 10/18/14 45.0 0.75 0.85
MDP 141018P00050000 P 10/18/14 50.0 3.70 4.40
MDP 141018P00055000 P 10/18/14 55.0 7.70 10.00
MDP 141018P00060000 P 10/18/14 60.0 11.70 16.00
MDP 141018P00065000 P 10/18/14 65.0 16.80 20.80
MDP 141220C00025000 C 12/20/14 25.0 19.20 23.30
MDP 141220C00030000 C 12/20/14 30.0 14.20 18.30
MDP 141220C00035000 C 12/20/14 35.0 9.90 12.40
MDP 141220C00040000 C 12/20/14 40.0 6.20 6.50
MDP 141220C00045000 C 12/20/14 45.0 2.45 2.65
MDP 141220C00050000 C 12/20/14 50.0 0.60 0.70
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 0.50 0.60
MDP 141220P00045000 P 12/20/14 45.0 1.90 2.05
MDP 141220P00050000 P 12/20/14 50.0 5.00 5.30
MDP 141220P00055000 P 12/20/14 55.0 8.40 10.80
MDP 141220P00060000 P 12/20/14 60.0 13.20 15.70
MDP 141220P00065000 P 12/20/14 65.0 18.20 20.70
MDP 141220P00070000 P 12/20/14 70.0 22.30 26.00
MDP 150320C00025000 C 03/20/15 25.0 19.10 23.40
MDP 150320C00030000 C 03/20/15 30.0 14.20 18.30
MDP 150320C00035000 C 03/20/15 35.0 10.10 12.50
MDP 150320C00040000 C 03/20/15 40.0 6.40 6.80
MDP 150320C00045000 C 03/20/15 45.0 3.10 3.30
MDP 150320C00050000 C 03/20/15 50.0 1.15 1.35
MDP 150320C00055000 C 03/20/15 55.0 0.30 0.45
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 0.55
MDP 150320P00040000 P 03/20/15 40.0 1.20 1.35
MDP 150320P00045000 P 03/20/15 45.0 3.00 3.20
MDP 150320P00050000 P 03/20/15 50.0 6.20 6.50
MDP 150320P00055000 P 03/20/15 55.0 10.30 10.70
MDP 150320P00060000 P 03/20/15 60.0 13.70 16.20
MDP 150320P00065000 P 03/20/15 65.0 18.60 21.20
MDP 150320P00070000 P 03/20/15 70.0 23.60 26.10

OPRA data is delayed 15 minutes.