Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Meredith Corp (MDP)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 180420C00030000 C Apr 20, 2018 30.0 20.10 24.90
MDP 180420C00035000 C Apr 20, 2018 35.0 15.10 19.90
MDP 180420C00040000 C Apr 20, 2018 40.0 10.10 14.90
MDP 180420C00045000 C Apr 20, 2018 45.0 5.00 9.70
MDP 180420C00050000 C Apr 20, 2018 50.0 0.20 5.00
MDP 180420C00055000 C Apr 20, 2018 55.0 0.00 0.10
MDP 180420C00060000 C Apr 20, 2018 60.0 0.00 0.10
MDP 180420C00065000 C Apr 20, 2018 65.0 0.00 0.20
MDP 180420C00070000 C Apr 20, 2018 70.0 0.00 4.80
MDP 180420C00075000 C Apr 20, 2018 75.0 0.00 4.80
MDP 180420C00080000 C Apr 20, 2018 80.0 0.00 4.80
MDP 180420P00030000 P Apr 20, 2018 30.0 0.00 4.80
MDP 180420P00035000 P Apr 20, 2018 35.0 0.00 4.80
MDP 180420P00040000 P Apr 20, 2018 40.0 0.00 0.30
MDP 180420P00045000 P Apr 20, 2018 45.0 0.00 4.80
MDP 180420P00050000 P Apr 20, 2018 50.0 0.00 0.10
MDP 180420P00055000 P Apr 20, 2018 55.0 2.30 2.90
MDP 180420P00060000 P Apr 20, 2018 60.0 5.20 9.90
MDP 180420P00065000 P Apr 20, 2018 65.0 10.10 14.90
MDP 180420P00070000 P Apr 20, 2018 70.0 15.10 20.00
MDP 180420P00075000 P Apr 20, 2018 75.0 20.10 24.90
MDP 180420P00080000 P Apr 20, 2018 80.0 25.20 30.00
MDP 180518C00030000 C May 18, 2018 30.0 20.10 24.90
MDP 180518C00035000 C May 18, 2018 35.0 15.20 20.00
MDP 180518C00040000 C May 18, 2018 40.0 10.20 14.80
MDP 180518C00045000 C May 18, 2018 45.0 5.60 10.20
MDP 180518C00050000 C May 18, 2018 50.0 3.20 3.70
MDP 180518C00055000 C May 18, 2018 55.0 0.75 1.05
MDP 180518C00060000 C May 18, 2018 60.0 0.05 0.25
MDP 180518C00065000 C May 18, 2018 65.0 0.00 4.80
MDP 180518C00070000 C May 18, 2018 70.0 0.00 4.80
MDP 180518C00075000 C May 18, 2018 75.0 0.00 4.80
MDP 180518C00080000 C May 18, 2018 80.0 0.00 4.80
MDP 180518P00030000 P May 18, 2018 30.0 0.00 4.80
MDP 180518P00035000 P May 18, 2018 35.0 0.00 4.80
MDP 180518P00040000 P May 18, 2018 40.0 0.00 0.25
MDP 180518P00045000 P May 18, 2018 45.0 0.20 0.30
MDP 180518P00050000 P May 18, 2018 50.0 0.85 1.05
MDP 180518P00055000 P May 18, 2018 55.0 3.10 3.70
MDP 180518P00060000 P May 18, 2018 60.0 5.40 10.00
MDP 180518P00065000 P May 18, 2018 65.0 10.20 14.80
MDP 180518P00070000 P May 18, 2018 70.0 15.10 19.90
MDP 180518P00075000 P May 18, 2018 75.0 20.20 25.00
MDP 180518P00080000 P May 18, 2018 80.0 25.10 29.90
MDP 180615C00030000 C Jun 15, 2018 30.0 20.10 24.90
MDP 180615C00035000 C Jun 15, 2018 35.0 15.10 20.00
MDP 180615C00040000 C Jun 15, 2018 40.0 10.30 15.00
MDP 180615C00045000 C Jun 15, 2018 45.0 7.80 8.10
MDP 180615C00050000 C Jun 15, 2018 50.0 3.50 4.10
MDP 180615C00055000 C Jun 15, 2018 55.0 1.25 1.45
MDP 180615C00060000 C Jun 15, 2018 60.0 0.25 0.40
MDP 180615C00065000 C Jun 15, 2018 65.0 0.00 0.15
MDP 180615C00070000 C Jun 15, 2018 70.0 0.05 2.00
MDP 180615C00075000 C Jun 15, 2018 75.0 0.00 4.80
MDP 180615C00080000 C Jun 15, 2018 80.0 0.00 4.80
MDP 180615P00030000 P Jun 15, 2018 30.0 0.00 4.80
MDP 180615P00035000 P Jun 15, 2018 35.0 0.00 0.15
MDP 180615P00040000 P Jun 15, 2018 40.0 0.05 0.30
MDP 180615P00045000 P Jun 15, 2018 45.0 0.45 0.60
MDP 180615P00050000 P Jun 15, 2018 50.0 1.55 1.85
MDP 180615P00055000 P Jun 15, 2018 55.0 3.90 4.50
MDP 180615P00060000 P Jun 15, 2018 60.0 7.90 8.50
MDP 180615P00065000 P Jun 15, 2018 65.0 10.60 15.40
MDP 180615P00070000 P Jun 15, 2018 70.0 15.60 20.20
MDP 180615P00075000 P Jun 15, 2018 75.0 20.70 25.40
MDP 180615P00080000 P Jun 15, 2018 80.0 25.30 30.00
MDP 180921C00035000 C Sep 21, 2018 35.0 15.30 20.00
MDP 180921C00040000 C Sep 21, 2018 40.0 10.50 14.90
MDP 180921C00045000 C Sep 21, 2018 45.0 8.40 8.90
MDP 180921C00050000 C Sep 21, 2018 50.0 5.00 5.30
MDP 180921C00055000 C Sep 21, 2018 55.0 2.40 2.90
MDP 180921C00060000 C Sep 21, 2018 60.0 1.20 1.50
MDP 180921C00065000 C Sep 21, 2018 65.0 0.35 0.70
MDP 180921C00070000 C Sep 21, 2018 70.0 0.15 0.35
MDP 180921C00075000 C Sep 21, 2018 75.0 0.00 0.20
MDP 180921C00080000 C Sep 21, 2018 80.0 0.00 4.70
MDP 180921C00085000 C Sep 21, 2018 85.0 0.00 4.80
MDP 180921C00090000 C Sep 21, 2018 90.0 0.00 0.15
MDP 180921C00095000 C Sep 21, 2018 95.0 0.00 0.15
MDP 180921P00035000 P Sep 21, 2018 35.0 0.25 0.40
MDP 180921P00040000 P Sep 21, 2018 40.0 0.60 0.85
MDP 180921P00045000 P Sep 21, 2018 45.0 1.25 1.70
MDP 180921P00050000 P Sep 21, 2018 50.0 3.00 3.20
MDP 180921P00055000 P Sep 21, 2018 55.0 5.40 5.90
MDP 180921P00060000 P Sep 21, 2018 60.0 9.10 9.70
MDP 180921P00065000 P Sep 21, 2018 65.0 13.10 14.00
MDP 180921P00070000 P Sep 21, 2018 70.0 15.70 20.50
MDP 180921P00075000 P Sep 21, 2018 75.0 20.60 25.40
MDP 180921P00080000 P Sep 21, 2018 80.0 25.60 30.40
MDP 180921P00085000 P Sep 21, 2018 85.0 30.50 35.40
MDP 180921P00090000 P Sep 21, 2018 90.0 35.50 40.20
MDP 180921P00095000 P Sep 21, 2018 95.0 40.50 45.20
OPRA data is delayed 15 minutes.