Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-10)Premium Content

Meredith Corp (MDP)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 130518C00020000 C 05/18/13 20.0 22.00 23.40
MDP 130518C00022500 C 05/18/13 22.5 19.50 20.90
MDP 130518C00025000 C 05/18/13 25.0 17.00 18.20
MDP 130518C00030000 C 05/18/13 30.0 12.00 13.20
MDP 130518C00035000 C 05/18/13 35.0 7.30 8.20
MDP 130518C00040000 C 05/18/13 40.0 2.40 3.20
MDP 130518C00045000 C 05/18/13 45.0 0.00 0.35
MDP 130518C00050000 C 05/18/13 50.0 0.00 0.40
MDP 130518C00055000 C 05/18/13 55.0 0.00 0.40
MDP 130518P00020000 P 05/18/13 20.0 0.00 0.40
MDP 130518P00022500 P 05/18/13 22.5 0.00 0.40
MDP 130518P00025000 P 05/18/13 25.0 0.00 0.40
MDP 130518P00030000 P 05/18/13 30.0 0.00 0.40
MDP 130518P00035000 P 05/18/13 35.0 0.00 0.40
MDP 130518P00040000 P 05/18/13 40.0 0.00 0.40
MDP 130518P00045000 P 05/18/13 45.0 1.95 2.65
MDP 130518P00050000 P 05/18/13 50.0 6.80 7.80
MDP 130518P00055000 P 05/18/13 55.0 11.60 13.00
MDP 130622C00020000 C 06/22/13 20.0 22.00 23.40
MDP 130622C00022500 C 06/22/13 22.5 19.50 20.90
MDP 130622C00025000 C 06/22/13 25.0 17.00 18.20
MDP 130622C00030000 C 06/22/13 30.0 12.00 13.20
MDP 130622C00035000 C 06/22/13 35.0 7.20 8.20
MDP 130622C00040000 C 06/22/13 40.0 2.85 3.40
MDP 130622C00045000 C 06/22/13 45.0 0.30 0.75
MDP 130622C00050000 C 06/22/13 50.0 0.00 0.40
MDP 130622P00020000 P 06/22/13 20.0 0.00 0.40
MDP 130622P00022500 P 06/22/13 22.5 0.00 0.40
MDP 130622P00025000 P 06/22/13 25.0 0.00 0.40
MDP 130622P00030000 P 06/22/13 30.0 0.00 0.40
MDP 130622P00035000 P 06/22/13 35.0 0.00 0.05
MDP 130622P00040000 P 06/22/13 40.0 0.35 0.65
MDP 130622P00045000 P 06/22/13 45.0 2.95 3.70
MDP 130622P00050000 P 06/22/13 50.0 7.40 8.30
MDP 130921C00017500 C 09/21/13 17.5 24.30 26.10
MDP 130921C00020000 C 09/21/13 20.0 21.70 23.60
MDP 130921C00022500 C 09/21/13 22.5 19.30 21.10
MDP 130921C00025000 C 09/21/13 25.0 16.80 18.50
MDP 130921C00030000 C 09/21/13 30.0 11.70 13.50
MDP 130921C00035000 C 09/21/13 35.0 7.70 8.40
MDP 130921C00040000 C 09/21/13 40.0 3.50 4.10
MDP 130921C00045000 C 09/21/13 45.0 1.20 1.70
MDP 130921C00050000 C 09/21/13 50.0 0.15 0.55
MDP 130921P00017500 P 09/21/13 17.5 0.00 0.50
MDP 130921P00020000 P 09/21/13 20.0 0.00 0.50
MDP 130921P00022500 P 09/21/13 22.5 0.00 0.55
MDP 130921P00025000 P 09/21/13 25.0 0.00 0.55
MDP 130921P00030000 P 09/21/13 30.0 0.00 0.35
MDP 130921P00035000 P 09/21/13 35.0 0.30 0.60
MDP 130921P00040000 P 09/21/13 40.0 1.90 2.40
MDP 130921P00045000 P 09/21/13 45.0 4.40 5.50
MDP 130921P00050000 P 09/21/13 50.0 8.50 9.70
MDP 131221C00020000 C 12/21/13 20.0 21.50 23.90
MDP 131221C00022500 C 12/21/13 22.5 19.00 21.40
MDP 131221C00025000 C 12/21/13 25.0 16.50 18.70
MDP 131221C00030000 C 12/21/13 30.0 11.50 13.70
MDP 131221C00035000 C 12/21/13 35.0 6.80 8.40
MDP 131221C00040000 C 12/21/13 40.0 3.60 4.60
MDP 131221C00045000 C 12/21/13 45.0 1.70 2.40
MDP 131221C00050000 C 12/21/13 50.0 0.45 1.10
MDP 131221C00055000 C 12/21/13 55.0 0.00 0.85
MDP 131221P00020000 P 12/21/13 20.0 0.00 0.65
MDP 131221P00022500 P 12/21/13 22.5 0.00 0.70
MDP 131221P00025000 P 12/21/13 25.0 0.00 0.40
MDP 131221P00030000 P 12/21/13 30.0 0.10 0.85
MDP 131221P00035000 P 12/21/13 35.0 1.00 1.95
MDP 131221P00040000 P 12/21/13 40.0 2.80 3.80
MDP 131221P00045000 P 12/21/13 45.0 5.70 7.50
MDP 131221P00050000 P 12/21/13 50.0 9.60 11.10
MDP 131221P00055000 P 12/21/13 55.0 14.20 16.40