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 (2016-05-06)Premium Content

Meredith Corp (MDP)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 160715C00025000 C 07/15/16 25.0 23.80 26.50
MDP 160715C00030000 C 07/15/16 30.0 17.50 22.20
MDP 160715C00035000 C 07/15/16 35.0 12.50 17.20
MDP 160715C00040000 C 07/15/16 40.0 7.50 12.20
MDP 160715C00045000 C 07/15/16 45.0 2.50 7.30
MDP 160715C00050000 C 07/15/16 50.0 0.90 1.30
MDP 160715C00055000 C 07/15/16 55.0 0.00 0.40
MDP 160715C00060000 C 07/15/16 60.0 0.00 4.80
MDP 160715C00065000 C 07/15/16 65.0 0.00 4.80
MDP 160715C00070000 C 07/15/16 70.0 0.00 0.80
MDP 160715P00025000 P 07/15/16 25.0 0.00 0.80
MDP 160715P00030000 P 07/15/16 30.0 0.00 4.80
MDP 160715P00035000 P 07/15/16 35.0 0.00 4.80
MDP 160715P00040000 P 07/15/16 40.0 0.00 0.50
MDP 160715P00045000 P 07/15/16 45.0 0.00 1.15
MDP 160715P00050000 P 07/15/16 50.0 1.00 1.40
MDP 160715P00055000 P 07/15/16 55.0 3.00 7.50
MDP 160715P00060000 P 07/15/16 60.0 8.00 12.50
MDP 160715P00065000 P 07/15/16 65.0 12.90 17.50
MDP 160715P00070000 P 07/15/16 70.0 18.50 22.10
MDP 160819C00025000 C 08/19/16 25.0 23.40 26.80
MDP 160819C00030000 C 08/19/16 30.0 17.50 22.20
MDP 160819C00035000 C 08/19/16 35.0 12.50 17.20
MDP 160819C00040000 C 08/19/16 40.0 7.60 12.40
MDP 160819C00045000 C 08/19/16 45.0 3.40 7.70
MDP 160819C00050000 C 08/19/16 50.0 1.80 2.35
MDP 160819C00055000 C 08/19/16 55.0 0.30 0.60
MDP 160819C00060000 C 08/19/16 60.0 0.00 1.10
MDP 160819C00065000 C 08/19/16 65.0 0.00 4.80
MDP 160819C00070000 C 08/19/16 70.0 0.00 4.80
MDP 160819C00075000 C 08/19/16 75.0 0.00 0.40
MDP 160819P00025000 P 08/19/16 25.0 0.00 1.10
MDP 160819P00030000 P 08/19/16 30.0 0.00 4.80
MDP 160819P00035000 P 08/19/16 35.0 0.00 4.80
MDP 160819P00040000 P 08/19/16 40.0 0.00 0.85
MDP 160819P00045000 P 08/19/16 45.0 0.50 1.00
MDP 160819P00050000 P 08/19/16 50.0 1.90 2.50
MDP 160819P00055000 P 08/19/16 55.0 3.50 7.70
MDP 160819P00060000 P 08/19/16 60.0 8.10 12.50
MDP 160819P00065000 P 08/19/16 65.0 13.00 17.50
MDP 160819P00070000 P 08/19/16 70.0 18.00 22.50
MDP 160819P00075000 P 08/19/16 75.0 23.10 27.40
MDP 160916C00020000 C 09/16/16 20.0 28.10 31.80
MDP 160916C00022500 C 09/16/16 22.5 25.00 29.70
MDP 160916C00025000 C 09/16/16 25.0 22.50 27.20
MDP 160916C00030000 C 09/16/16 30.0 17.50 22.20
MDP 160916C00035000 C 09/16/16 35.0 12.50 17.20
MDP 160916C00040000 C 09/16/16 40.0 7.60 12.40
MDP 160916C00045000 C 09/16/16 45.0 3.60 7.80
MDP 160916C00050000 C 09/16/16 50.0 2.05 2.70
MDP 160916C00055000 C 09/16/16 55.0 0.45 1.00
MDP 160916P00020000 P 09/16/16 20.0 0.00 0.45
MDP 160916P00022500 P 09/16/16 22.5 0.00 4.80
MDP 160916P00025000 P 09/16/16 25.0 0.00 0.45
MDP 160916P00030000 P 09/16/16 30.0 0.00 0.45
MDP 160916P00035000 P 09/16/16 35.0 0.00 1.05
MDP 160916P00040000 P 09/16/16 40.0 0.00 1.15
MDP 160916P00045000 P 09/16/16 45.0 0.85 1.50
MDP 160916P00050000 P 09/16/16 50.0 2.50 3.00
MDP 160916P00055000 P 09/16/16 55.0 4.20 7.80
MDP 161216C00025000 C 12/16/16 25.0 23.30 26.80
MDP 161216C00030000 C 12/16/16 30.0 17.50 22.20
MDP 161216C00035000 C 12/16/16 35.0 12.60 17.20
MDP 161216C00040000 C 12/16/16 40.0 8.30 12.40
MDP 161216C00045000 C 12/16/16 45.0 6.00 8.00
MDP 161216C00050000 C 12/16/16 50.0 2.95 3.90
MDP 161216C00055000 C 12/16/16 55.0 1.00 2.05
MDP 161216C00060000 C 12/16/16 60.0 0.05 1.70
MDP 161216C00065000 C 12/16/16 65.0 0.00 4.80
MDP 161216C00070000 C 12/16/16 70.0 0.00 0.50
MDP 161216P00025000 P 12/16/16 25.0 0.00 0.50
MDP 161216P00030000 P 12/16/16 30.0 0.00 4.80
MDP 161216P00035000 P 12/16/16 35.0 0.00 1.45
MDP 161216P00040000 P 12/16/16 40.0 0.40 1.15
MDP 161216P00045000 P 12/16/16 45.0 1.75 2.75
MDP 161216P00050000 P 12/16/16 50.0 3.70 4.70
MDP 161216P00055000 P 12/16/16 55.0 7.00 9.00
MDP 161216P00060000 P 12/16/16 60.0 9.80 13.60
MDP 161216P00065000 P 12/16/16 65.0 14.50 18.40
MDP 161216P00070000 P 12/16/16 70.0 19.30 23.00

OPRA data is delayed 15 minutes.