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 May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 160520C00025000 C 05/20/16 25.0 24.30 28.40
MDP 160520C00030000 C 05/20/16 30.0 19.00 23.70
MDP 160520C00035000 C 05/20/16 35.0 14.00 18.70
MDP 160520C00040000 C 05/20/16 40.0 8.90 13.50
MDP 160520C00045000 C 05/20/16 45.0 4.00 8.70
MDP 160520C00050000 C 05/20/16 50.0 1.55 2.25
MDP 160520C00055000 C 05/20/16 55.0 0.00 1.50
MDP 160520C00060000 C 05/20/16 60.0 0.00 0.30
MDP 160520C00065000 C 05/20/16 65.0 0.00 0.35
MDP 160520P00025000 P 05/20/16 25.0 0.00 0.65
MDP 160520P00030000 P 05/20/16 30.0 0.00 0.65
MDP 160520P00035000 P 05/20/16 35.0 0.00 0.70
MDP 160520P00040000 P 05/20/16 40.0 0.00 0.25
MDP 160520P00045000 P 05/20/16 45.0 0.00 0.40
MDP 160520P00050000 P 05/20/16 50.0 0.40 0.90
MDP 160520P00055000 P 05/20/16 55.0 1.85 6.00
MDP 160520P00060000 P 05/20/16 60.0 6.80 11.00
MDP 160520P00065000 P 05/20/16 65.0 11.90 15.60
MDP 160617C00022500 C 06/17/16 22.5 26.90 31.20
MDP 160617C00025000 C 06/17/16 25.0 24.00 28.70
MDP 160617C00030000 C 06/17/16 30.0 19.00 23.70
MDP 160617C00035000 C 06/17/16 35.0 14.50 18.70
MDP 160617C00040000 C 06/17/16 40.0 9.00 13.10
MDP 160617C00045000 C 06/17/16 45.0 4.00 8.50
MDP 160617C00050000 C 06/17/16 50.0 2.00 2.55
MDP 160617C00055000 C 06/17/16 55.0 0.00 0.55
MDP 160617C00060000 C 06/17/16 60.0 0.00 4.80
MDP 160617C00065000 C 06/17/16 65.0 0.00 4.80
MDP 160617P00022500 P 06/17/16 22.5 0.00 4.80
MDP 160617P00025000 P 06/17/16 25.0 0.00 0.35
MDP 160617P00030000 P 06/17/16 30.0 0.00 0.35
MDP 160617P00035000 P 06/17/16 35.0 0.00 0.70
MDP 160617P00040000 P 06/17/16 40.0 0.00 0.40
MDP 160617P00045000 P 06/17/16 45.0 0.05 0.55
MDP 160617P00050000 P 06/17/16 50.0 0.90 1.70
MDP 160617P00055000 P 06/17/16 55.0 3.70 6.00
MDP 160617P00060000 P 06/17/16 60.0 7.00 11.70
MDP 160617P00065000 P 06/17/16 65.0 12.40 16.50
MDP 160916C00020000 C 09/16/16 20.0 29.00 33.70
MDP 160916C00022500 C 09/16/16 22.5 26.30 31.00
MDP 160916C00025000 C 09/16/16 25.0 23.80 28.50
MDP 160916C00030000 C 09/16/16 30.0 19.00 23.70
MDP 160916C00035000 C 09/16/16 35.0 13.90 16.90
MDP 160916C00040000 C 09/16/16 40.0 9.00 13.60
MDP 160916C00045000 C 09/16/16 45.0 4.60 8.90
MDP 160916C00050000 C 09/16/16 50.0 3.30 4.10
MDP 160916C00055000 C 09/16/16 55.0 0.00 1.95
MDP 160916P00020000 P 09/16/16 20.0 0.00 4.80
MDP 160916P00022500 P 09/16/16 22.5 0.00 0.50
MDP 160916P00025000 P 09/16/16 25.0 0.00 0.50
MDP 160916P00030000 P 09/16/16 30.0 0.00 0.50
MDP 160916P00035000 P 09/16/16 35.0 0.00 1.20
MDP 160916P00040000 P 09/16/16 40.0 0.15 0.90
MDP 160916P00045000 P 09/16/16 45.0 0.50 1.90
MDP 160916P00050000 P 09/16/16 50.0 2.60 3.30
MDP 160916P00055000 P 09/16/16 55.0 5.20 6.40
MDP 161216C00025000 C 12/16/16 25.0 24.50 28.70
MDP 161216C00030000 C 12/16/16 30.0 19.00 23.70
MDP 161216C00035000 C 12/16/16 35.0 14.00 18.60
MDP 161216C00040000 C 12/16/16 40.0 9.00 13.70
MDP 161216C00045000 C 12/16/16 45.0 5.30 8.40
MDP 161216C00050000 C 12/16/16 50.0 1.70 4.80
MDP 161216C00055000 C 12/16/16 55.0 1.45 2.80
MDP 161216C00060000 C 12/16/16 60.0 0.15 1.25
MDP 161216C00065000 C 12/16/16 65.0 0.00 0.65
MDP 161216C00070000 C 12/16/16 70.0 0.00 0.50
MDP 161216P00025000 P 12/16/16 25.0 0.00 1.35
MDP 161216P00030000 P 12/16/16 30.0 0.00 1.10
MDP 161216P00035000 P 12/16/16 35.0 0.00 2.35
MDP 161216P00040000 P 12/16/16 40.0 1.00 4.90
MDP 161216P00045000 P 12/16/16 45.0 1.15 2.95
MDP 161216P00050000 P 12/16/16 50.0 1.70 4.80
MDP 161216P00055000 P 12/16/16 55.0 4.80 7.60
MDP 161216P00060000 P 12/16/16 60.0 8.80 13.30
MDP 161216P00065000 P 12/16/16 65.0 14.60 17.60
MDP 161216P00070000 P 12/16/16 70.0 19.40 22.20

OPRA data is delayed 15 minutes.