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 (2016-11-04)Premium Content

Meredith Corp (MDP)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 170120C00030000 C 01/20/17 30.0 26.60 29.90
MDP 170120C00035000 C 01/20/17 35.0 21.20 26.00
MDP 170120C00040000 C 01/20/17 40.0 16.10 21.00
MDP 170120C00045000 C 01/20/17 45.0 11.10 16.00
MDP 170120C00050000 C 01/20/17 50.0 6.60 10.20
MDP 170120C00055000 C 01/20/17 55.0 2.00 5.70
MDP 170120C00060000 C 01/20/17 60.0 0.00 0.95
MDP 170120C00065000 C 01/20/17 65.0 0.00 0.55
MDP 170120C00070000 C 01/20/17 70.0 0.00 0.55
MDP 170120C00075000 C 01/20/17 75.0 0.00 0.55
MDP 170120C00080000 C 01/20/17 80.0 0.00 0.55
MDP 170120P00030000 P 01/20/17 30.0 0.00 0.55
MDP 170120P00035000 P 01/20/17 35.0 0.00 0.55
MDP 170120P00040000 P 01/20/17 40.0 0.00 0.55
MDP 170120P00045000 P 01/20/17 45.0 0.00 0.55
MDP 170120P00050000 P 01/20/17 50.0 0.00 0.55
MDP 170120P00055000 P 01/20/17 55.0 0.00 0.55
MDP 170120P00060000 P 01/20/17 60.0 0.85 2.65
MDP 170120P00065000 P 01/20/17 65.0 4.10 8.90
MDP 170120P00070000 P 01/20/17 70.0 9.10 13.90
MDP 170120P00075000 P 01/20/17 75.0 14.10 18.00
MDP 170120P00080000 P 01/20/17 80.0 19.80 23.00
MDP 170217C00030000 C 02/17/17 30.0 27.20 30.00
MDP 170217C00035000 C 02/17/17 35.0 21.10 26.00
MDP 170217C00040000 C 02/17/17 40.0 16.20 21.00
MDP 170217C00045000 C 02/17/17 45.0 11.30 16.00
MDP 170217C00050000 C 02/17/17 50.0 6.20 11.00
MDP 170217C00055000 C 02/17/17 55.0 2.00 6.60
MDP 170217C00060000 C 02/17/17 60.0 0.85 1.90
MDP 170217C00065000 C 02/17/17 65.0 0.10 0.70
MDP 170217C00070000 C 02/17/17 70.0 0.00 0.50
MDP 170217C00075000 C 02/17/17 75.0 0.00 0.45
MDP 170217C00080000 C 02/17/17 80.0 0.00 0.45
MDP 170217C00085000 C 02/17/17 85.0 0.00 0.45
MDP 170217P00030000 P 02/17/17 30.0 0.00 0.45
MDP 170217P00035000 P 02/17/17 35.0 0.00 0.45
MDP 170217P00040000 P 02/17/17 40.0 0.00 0.45
MDP 170217P00045000 P 02/17/17 45.0 0.00 0.45
MDP 170217P00050000 P 02/17/17 50.0 0.00 0.50
MDP 170217P00055000 P 02/17/17 55.0 0.25 1.25
MDP 170217P00060000 P 02/17/17 60.0 2.50 3.40
MDP 170217P00065000 P 02/17/17 65.0 4.30 9.00
MDP 170217P00070000 P 02/17/17 70.0 9.10 13.80
MDP 170217P00075000 P 02/17/17 75.0 14.10 18.80
MDP 170217P00080000 P 02/17/17 80.0 19.10 23.80
MDP 170217P00085000 P 02/17/17 85.0 24.80 27.60
MDP 170317C00022500 C 03/17/17 22.5 34.90 38.20
MDP 170317C00025000 C 03/17/17 25.0 31.10 36.00
MDP 170317C00030000 C 03/17/17 30.0 26.10 31.00
MDP 170317C00035000 C 03/17/17 35.0 21.20 26.00
MDP 170317C00040000 C 03/17/17 40.0 16.10 21.00
MDP 170317C00045000 C 03/17/17 45.0 11.30 16.00
MDP 170317C00050000 C 03/17/17 50.0 7.20 10.60
MDP 170317C00055000 C 03/17/17 55.0 3.80 5.90
MDP 170317C00060000 C 03/17/17 60.0 1.45 2.25
MDP 170317C00065000 C 03/17/17 65.0 0.15 1.45
MDP 170317C00070000 C 03/17/17 70.0 0.00 0.55
MDP 170317C00075000 C 03/17/17 75.0 0.00 1.00
MDP 170317C00080000 C 03/17/17 80.0 0.00 0.75
MDP 170317P00022500 P 03/17/17 22.5 0.00 0.75
MDP 170317P00025000 P 03/17/17 25.0 0.00 0.55
MDP 170317P00030000 P 03/17/17 30.0 0.00 0.75
MDP 170317P00035000 P 03/17/17 35.0 0.00 0.90
MDP 170317P00040000 P 03/17/17 40.0 0.00 0.85
MDP 170317P00045000 P 03/17/17 45.0 0.00 0.90
MDP 170317P00050000 P 03/17/17 50.0 0.15 1.20
MDP 170317P00055000 P 03/17/17 55.0 1.00 2.45
MDP 170317P00060000 P 03/17/17 60.0 2.55 4.20
MDP 170317P00065000 P 03/17/17 65.0 5.00 9.20
MDP 170317P00070000 P 03/17/17 70.0 9.50 14.40
MDP 170317P00075000 P 03/17/17 75.0 14.50 19.30
MDP 170317P00080000 P 03/17/17 80.0 20.20 23.00
MDP 170616C00025000 C 06/16/17 25.0 31.50 35.80
MDP 170616C00030000 C 06/16/17 30.0 26.20 31.00
MDP 170616C00035000 C 06/16/17 35.0 21.10 26.00
MDP 170616C00040000 C 06/16/17 40.0 16.20 21.00
MDP 170616C00045000 C 06/16/17 45.0 11.50 16.20
MDP 170616C00050000 C 06/16/17 50.0 8.40 11.10
MDP 170616C00055000 C 06/16/17 55.0 5.30 7.00
MDP 170616C00060000 C 06/16/17 60.0 2.55 4.10
MDP 170616C00065000 C 06/16/17 65.0 1.05 2.30
MDP 170616C00070000 C 06/16/17 70.0 0.20 1.10
MDP 170616C00075000 C 06/16/17 75.0 0.00 0.65
MDP 170616C00080000 C 06/16/17 80.0 0.00 0.50
MDP 170616C00085000 C 06/16/17 85.0 0.00 0.50
MDP 170616P00025000 P 06/16/17 25.0 0.00 0.50
MDP 170616P00030000 P 06/16/17 30.0 0.00 0.50
MDP 170616P00035000 P 06/16/17 35.0 0.00 0.50
MDP 170616P00040000 P 06/16/17 40.0 0.00 1.30
MDP 170616P00045000 P 06/16/17 45.0 0.15 1.15
MDP 170616P00050000 P 06/16/17 50.0 1.00 1.95
MDP 170616P00055000 P 06/16/17 55.0 1.95 3.50
MDP 170616P00060000 P 06/16/17 60.0 4.60 6.80
MDP 170616P00065000 P 06/16/17 65.0 6.60 9.90
MDP 170616P00070000 P 06/16/17 70.0 10.50 15.20
MDP 170616P00075000 P 06/16/17 75.0 15.10 19.80
MDP 170616P00080000 P 06/16/17 80.0 20.00 24.80
MDP 170616P00085000 P 06/16/17 85.0 25.30 28.50

OPRA data is delayed 15 minutes.