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 (2016-08-05)Premium Content

Meredith Corp (MDP)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 160916C00020000 C 09/16/16 20.0 31.50 36.00
MDP 160916C00022500 C 09/16/16 22.5 28.70 33.50
MDP 160916C00025000 C 09/16/16 25.0 26.20 31.00
MDP 160916C00030000 C 09/16/16 30.0 21.20 26.00
MDP 160916C00035000 C 09/16/16 35.0 16.10 21.00
MDP 160916C00040000 C 09/16/16 40.0 11.10 16.00
MDP 160916C00045000 C 09/16/16 45.0 6.50 11.00
MDP 160916C00050000 C 09/16/16 50.0 1.50 6.00
MDP 160916C00055000 C 09/16/16 55.0 0.00 0.70
MDP 160916C00060000 C 09/16/16 60.0 0.00 4.90
MDP 160916C00065000 C 09/16/16 65.0 0.00 4.90
MDP 160916C00070000 C 09/16/16 70.0 0.00 4.90
MDP 160916C00075000 C 09/16/16 75.0 0.00 4.90
MDP 160916C00080000 C 09/16/16 80.0 0.00 4.90
MDP 160916P00020000 P 09/16/16 20.0 0.00 4.90
MDP 160916P00022500 P 09/16/16 22.5 0.00 4.90
MDP 160916P00025000 P 09/16/16 25.0 0.00 4.90
MDP 160916P00030000 P 09/16/16 30.0 0.00 4.90
MDP 160916P00035000 P 09/16/16 35.0 0.00 4.90
MDP 160916P00040000 P 09/16/16 40.0 0.00 0.35
MDP 160916P00045000 P 09/16/16 45.0 0.00 0.60
MDP 160916P00050000 P 09/16/16 50.0 0.00 0.75
MDP 160916P00055000 P 09/16/16 55.0 0.50 4.80
MDP 160916P00060000 P 09/16/16 60.0 4.50 9.20
MDP 160916P00065000 P 09/16/16 65.0 9.50 14.20
MDP 160916P00070000 P 09/16/16 70.0 14.50 19.20
MDP 160916P00075000 P 09/16/16 75.0 19.50 24.20
MDP 160916P00080000 P 09/16/16 80.0 24.50 29.00
MDP 161021C00030000 C 10/21/16 30.0 21.50 26.00
MDP 161021C00035000 C 10/21/16 35.0 16.20 21.00
MDP 161021C00040000 C 10/21/16 40.0 11.20 16.00
MDP 161021C00045000 C 10/21/16 45.0 6.30 11.00
MDP 161021C00050000 C 10/21/16 50.0 2.00 6.50
MDP 161021C00055000 C 10/21/16 55.0 0.00 4.90
MDP 161021C00060000 C 10/21/16 60.0 0.00 4.60
MDP 161021C00065000 C 10/21/16 65.0 0.00 4.90
MDP 161021C00070000 C 10/21/16 70.0 0.00 4.90
MDP 161021C00075000 C 10/21/16 75.0 0.00 4.90
MDP 161021C00080000 C 10/21/16 80.0 0.00 4.90
MDP 161021P00030000 P 10/21/16 30.0 0.00 4.90
MDP 161021P00035000 P 10/21/16 35.0 0.00 4.90
MDP 161021P00040000 P 10/21/16 40.0 0.00 4.90
MDP 161021P00045000 P 10/21/16 45.0 0.00 4.60
MDP 161021P00050000 P 10/21/16 50.0 0.00 0.85
MDP 161021P00055000 P 10/21/16 55.0 2.55 3.40
MDP 161021P00060000 P 10/21/16 60.0 4.90 9.50
MDP 161021P00065000 P 10/21/16 65.0 9.60 14.30
MDP 161021P00070000 P 10/21/16 70.0 14.60 19.20
MDP 161021P00075000 P 10/21/16 75.0 19.60 24.20
MDP 161021P00080000 P 10/21/16 80.0 24.60 28.90
MDP 161216C00025000 C 12/16/16 25.0 26.50 31.00
MDP 161216C00030000 C 12/16/16 30.0 21.20 26.00
MDP 161216C00035000 C 12/16/16 35.0 16.20 21.00
MDP 161216C00040000 C 12/16/16 40.0 11.20 16.00
MDP 161216C00045000 C 12/16/16 45.0 6.50 11.10
MDP 161216C00050000 C 12/16/16 50.0 2.85 7.20
MDP 161216C00055000 C 12/16/16 55.0 1.70 4.80
MDP 161216C00060000 C 12/16/16 60.0 0.00 2.50
MDP 161216C00065000 C 12/16/16 65.0 0.00 4.80
MDP 161216C00070000 C 12/16/16 70.0 0.00 4.50
MDP 161216P00025000 P 12/16/16 25.0 0.00 4.90
MDP 161216P00030000 P 12/16/16 30.0 0.00 4.90
MDP 161216P00035000 P 12/16/16 35.0 0.00 4.80
MDP 161216P00040000 P 12/16/16 40.0 0.00 0.75
MDP 161216P00045000 P 12/16/16 45.0 0.30 1.10
MDP 161216P00050000 P 12/16/16 50.0 0.40 4.90
MDP 161216P00055000 P 12/16/16 55.0 2.20 5.50
MDP 161216P00060000 P 12/16/16 60.0 6.00 10.20
MDP 161216P00065000 P 12/16/16 65.0 10.40 14.80
MDP 161216P00070000 P 12/16/16 70.0 15.20 19.40
MDP 170317C00030000 C 03/17/17 30.0 21.50 26.00
MDP 170317C00035000 C 03/17/17 35.0 16.20 21.00
MDP 170317C00040000 C 03/17/17 40.0 11.10 16.00
MDP 170317C00045000 C 03/17/17 45.0 6.80 11.40
MDP 170317C00050000 C 03/17/17 50.0 3.20 7.80
MDP 170317C00055000 C 03/17/17 55.0 0.90 5.20
MDP 170317C00060000 C 03/17/17 60.0 0.65 1.90
MDP 170317C00065000 C 03/17/17 65.0 0.05 0.90
MDP 170317C00070000 C 03/17/17 70.0 0.00 4.50
MDP 170317C00075000 C 03/17/17 75.0 0.00 4.80
MDP 170317C00080000 C 03/17/17 80.0 0.00 4.90
MDP 170317P00030000 P 03/17/17 30.0 0.00 0.75
MDP 170317P00035000 P 03/17/17 35.0 0.00 4.80
MDP 170317P00040000 P 03/17/17 40.0 0.15 1.20
MDP 170317P00045000 P 03/17/17 45.0 0.60 4.50
MDP 170317P00050000 P 03/17/17 50.0 1.20 3.70
MDP 170317P00055000 P 03/17/17 55.0 3.80 7.50
MDP 170317P00060000 P 03/17/17 60.0 7.30 11.50
MDP 170317P00065000 P 03/17/17 65.0 11.50 15.20
MDP 170317P00070000 P 03/17/17 70.0 16.10 20.20
MDP 170317P00075000 P 03/17/17 75.0 20.90 25.00
MDP 170317P00080000 P 03/17/17 80.0 25.80 29.70

OPRA data is delayed 15 minutes.